738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,211500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,211400,3381008825,3240,3240,3240,3240,0
|
|
20231211,211300,3381008825,3240,3240,3240,3240,0
|
|
20231211,211200,3381008825,3240,3240,3240,3240,0
|
|
20231211,211100,3381008825,3240,3240,3240,3240,0
|
|
20231211,211000,3381008825,3240,3240,3240,3240,0
|
|
20231211,210900,3381008825,3240,3240,3240,3240,0
|
|
20231211,210800,3381008825,3240,3240,3240,3240,0
|
|
20231211,210700,3381008825,3240,3240,3240,3240,0
|
|
20231211,210600,3381008825,3240,3240,3240,3240,0
|
|
20231211,210500,3381008825,3240,3240,3240,3240,0
|
|
20231211,210400,3381008825,3240,3240,3240,3240,0
|
|
20231211,210300,3381008825,3240,3240,3240,3240,0
|
|
20231211,210200,3381008825,3240,3240,3240,3240,0
|
|
20231211,210100,3381008825,3240,3240,3240,3240,0
|
|
20231211,210000,3381008825,3240,3240,3240,3240,0
|
|
20231211,205900,3381008825,3240,3240,3240,3240,0
|
|
20231211,205800,3381008825,3240,3240,3240,3240,0
|
|
20231211,205700,3381008825,3240,3240,3240,3240,0
|
|
20231211,205600,3381008825,3240,3240,3240,3240,0
|
|
20231211,205500,3381008825,3240,3240,3240,3240,0
|
|
20231211,205400,3381008825,3240,3240,3240,3240,0
|
|
20231211,205300,3381008825,3240,3240,3240,3240,0
|
|
20231211,205200,3381008825,3240,3240,3240,3240,0
|
|
20231211,205100,3381008825,3240,3240,3240,3240,0
|
|
20231211,205000,3381008825,3240,3240,3240,3240,0
|
|
20231211,204900,3381008825,3240,3240,3240,3240,0
|
|
20231211,204800,3381008825,3240,3240,3240,3240,0
|
|
20231211,204700,3381008825,3240,3240,3240,3240,0
|
|
20231211,204600,3381008825,3240,3240,3240,3240,0
|
|
20231211,204500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,204400,3381008825,3240,3240,3240,3240,0
|
|
20231211,204300,3381008825,3240,3240,3240,3240,0
|
|
20231211,204200,3381008825,3240,3240,3240,3240,0
|
|
20231211,204100,3381008825,3240,3240,3240,3240,0
|
|
20231211,204000,3381008825,3240,3240,3240,3240,0
|
|
20231211,203900,3381008825,3240,3240,3240,3240,0
|
|
20231211,203800,3381008825,3240,3240,3240,3240,0
|
|
20231211,203700,3381008825,3240,3240,3240,3240,0
|
|
20231211,203600,3381008825,3240,3240,3240,3240,0
|
|
20231211,203500,3381008825,3240,3240,3240,3240,0
|
|
20231211,203400,3381008825,3240,3240,3240,3240,0
|
|
20231211,203300,3381008825,3240,3240,3240,3240,0
|
|
20231211,203200,3381008825,3240,3240,3240,3240,0
|
|
20231211,203100,3381008825,3240,3240,3240,3240,0
|
|
20231211,203000,3381008825,3240,3240,3240,3240,0
|
|
20231211,202900,3381008825,3240,3240,3240,3240,0
|
|
20231211,202800,3381008825,3240,3240,3240,3240,0
|
|
20231211,202700,3381008825,3240,3240,3240,3240,0
|
|
20231211,202600,3381008825,3240,3240,3240,3240,0
|
|
20231211,202500,3381008825,3240,3240,3240,3240,0
|
|
20231211,202400,3381008825,3240,3240,3240,3240,0
|
|
20231211,202300,3381008825,3240,3240,3240,3240,0
|
|
20231211,202200,3381008825,3240,3240,3240,3240,0
|
|
20231211,202100,3381008825,3240,3240,3240,3240,0
|
|
20231211,202000,3381008825,3240,3240,3240,3240,0
|
|
20231211,201900,3381008825,3240,3240,3240,3240,0
|
|
20231211,201800,3381008825,3240,3240,3240,3240,0
|
|
20231211,201700,3381008825,3240,3240,3240,3240,0
|
|
20231211,201600,3381008825,3240,3240,3240,3240,0
|
|
20231211,201500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,201400,3381008825,3240,3240,3240,3240,0
|
|
20231211,201300,3381008825,3240,3240,3240,3240,0
|
|
20231211,201200,3381008825,3240,3240,3240,3240,0
|
|
20231211,201100,3381008825,3240,3240,3240,3240,0
|
|
20231211,201000,3381008825,3240,3240,3240,3240,0
|
|
20231211,200900,3381008825,3240,3240,3240,3240,0
|
|
20231211,200800,3381008825,3240,3240,3240,3240,0
|
|
20231211,200700,3381008825,3240,3240,3240,3240,0
|
|
20231211,200600,3381008825,3240,3240,3240,3240,0
|
|
20231211,200500,3381008825,3240,3240,3240,3240,0
|
|
20231211,200400,3381008825,3240,3240,3240,3240,0
|
|
20231211,200300,3381008825,3240,3240,3240,3240,0
|
|
20231211,200200,3381008825,3240,3240,3240,3240,0
|
|
20231211,200100,3381008825,3240,3240,3240,3240,0
|
|
20231211,200000,3381008825,3240,3240,3240,3240,0
|
|
20231211,195900,3381008825,3240,3240,3240,3240,0
|
|
20231211,195800,3381008825,3240,3240,3240,3240,0
|
|
20231211,195700,3381008825,3240,3240,3240,3240,0
|
|
20231211,195600,3381008825,3240,3240,3240,3240,0
|
|
20231211,195500,3381008825,3240,3240,3240,3240,0
|
|
20231211,195400,3381008825,3240,3240,3240,3240,0
|
|
20231211,195300,3381008825,3240,3240,3240,3240,0
|
|
20231211,195200,3381008825,3240,3240,3240,3240,0
|
|
20231211,195100,3381008825,3240,3240,3240,3240,0
|
|
20231211,195000,3381008825,3240,3240,3240,3240,0
|
|
20231211,194900,3381008825,3240,3240,3240,3240,0
|
|
20231211,194800,3381008825,3240,3240,3240,3240,0
|
|
20231211,194700,3381008825,3240,3240,3240,3240,0
|
|
20231211,194600,3381008825,3240,3240,3240,3240,0
|
|
20231211,194500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,194400,3381008825,3240,3240,3240,3240,0
|
|
20231211,194300,3381008825,3240,3240,3240,3240,0
|
|
20231211,194200,3381008825,3240,3240,3240,3240,0
|
|
20231211,194100,3381008825,3240,3240,3240,3240,0
|
|
20231211,194000,3381008825,3240,3240,3240,3240,0
|
|
20231211,193900,3381008825,3240,3240,3240,3240,0
|
|
20231211,193800,3381008825,3240,3240,3240,3240,0
|
|
20231211,193700,3381008825,3240,3240,3240,3240,0
|
|
20231211,193600,3381008825,3240,3240,3240,3240,0
|
|
20231211,193500,3381008825,3240,3240,3240,3240,0
|
|
20231211,193400,3381008825,3240,3240,3240,3240,0
|
|
20231211,193300,3381008825,3240,3240,3240,3240,0
|
|
20231211,193200,3381008825,3240,3240,3240,3240,0
|
|
20231211,193100,3381008825,3240,3240,3240,3240,0
|
|
20231211,193000,3381008825,3240,3240,3240,3240,0
|
|
20231211,192900,3381008825,3240,3240,3240,3240,0
|
|
20231211,192800,3381008825,3240,3240,3240,3240,0
|
|
20231211,192700,3381008825,3240,3240,3240,3240,0
|
|
20231211,192600,3381008825,3240,3240,3240,3240,0
|
|
20231211,192500,3381008825,3240,3240,3240,3240,0
|
|
20231211,192400,3381008825,3240,3240,3240,3240,0
|
|
20231211,192300,3381008825,3240,3240,3240,3240,0
|
|
20231211,192200,3381008825,3240,3240,3240,3240,0
|
|
20231211,192100,3381008825,3240,3240,3240,3240,0
|
|
20231211,192000,3381008825,3240,3240,3240,3240,0
|
|
20231211,191900,3381008825,3240,3240,3240,3240,0
|
|
20231211,191800,3381008825,3240,3240,3240,3240,0
|
|
20231211,191700,3381008825,3240,3240,3240,3240,0
|
|
20231211,191600,3381008825,3240,3240,3240,3240,0
|
|
20231211,191500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,191400,3381008825,3240,3240,3240,3240,0
|
|
20231211,191300,3381008825,3240,3240,3240,3240,0
|
|
20231211,191200,3381008825,3240,3240,3240,3240,0
|
|
20231211,191100,3381008825,3240,3240,3240,3240,0
|
|
20231211,191000,3381008825,3240,3240,3240,3240,0
|
|
20231211,190900,3381008825,3240,3240,3240,3240,0
|
|
20231211,190800,3381008825,3240,3240,3240,3240,0
|
|
20231211,190700,3381008825,3240,3240,3240,3240,0
|
|
20231211,190600,3381008825,3240,3240,3240,3240,0
|
|
20231211,190500,3381008825,3240,3240,3240,3240,0
|
|
20231211,190400,3381008825,3240,3240,3240,3240,0
|
|
20231211,190300,3381008825,3240,3240,3240,3240,0
|
|
20231211,190200,3381008825,3240,3240,3240,3240,0
|
|
20231211,190100,3381008825,3240,3240,3240,3240,0
|
|
20231211,190000,3381008825,3240,3240,3240,3240,0
|
|
20231211,185900,3381008825,3240,3240,3240,3240,0
|
|
20231211,185800,3381008825,3240,3240,3240,3240,0
|
|
20231211,185700,3381008825,3240,3240,3240,3240,0
|
|
20231211,185600,3381008825,3240,3240,3240,3240,0
|
|
20231211,185500,3381008825,3240,3240,3240,3240,0
|
|
20231211,185400,3381008825,3240,3240,3240,3240,0
|
|
20231211,185300,3381008825,3240,3240,3240,3240,0
|
|
20231211,185200,3381008825,3240,3240,3240,3240,0
|
|
20231211,185100,3381008825,3240,3240,3240,3240,0
|
|
20231211,185000,3381008825,3240,3240,3240,3240,0
|
|
20231211,184900,3381008825,3240,3240,3240,3240,0
|
|
20231211,184800,3381008825,3240,3240,3240,3240,0
|
|
20231211,184700,3381008825,3240,3240,3240,3240,0
|
|
20231211,184600,3381008825,3240,3240,3240,3240,0
|
|
20231211,184500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,184400,3381008825,3240,3240,3240,3240,0
|
|
20231211,184300,3381008825,3240,3240,3240,3240,0
|
|
20231211,184200,3381008825,3240,3240,3240,3240,0
|
|
20231211,184100,3381008825,3240,3240,3240,3240,0
|
|
20231211,184000,3381008825,3240,3240,3240,3240,0
|
|
20231211,183900,3381008825,3240,3240,3240,3240,0
|
|
20231211,183800,3381008825,3240,3240,3240,3240,0
|
|
20231211,183700,3381008825,3240,3240,3240,3240,0
|
|
20231211,183600,3381008825,3240,3240,3240,3240,0
|
|
20231211,183500,3381008825,3240,3240,3240,3240,0
|
|
20231211,183400,3381008825,3240,3240,3240,3240,0
|
|
20231211,183300,3381008825,3240,3240,3240,3240,0
|
|
20231211,183200,3381008825,3240,3240,3240,3240,0
|
|
20231211,183100,3381008825,3240,3240,3240,3240,0
|
|
20231211,183000,3381008825,3240,3240,3240,3240,0
|
|
20231211,182900,3381008825,3240,3240,3240,3240,0
|
|
20231211,182800,3381008825,3240,3240,3240,3240,0
|
|
20231211,182700,3381008825,3240,3240,3240,3240,0
|
|
20231211,182600,3381008825,3240,3240,3240,3240,0
|
|
20231211,182500,3381008825,3240,3240,3240,3240,0
|
|
20231211,182400,3381008825,3240,3240,3240,3240,0
|
|
20231211,182300,3381008825,3240,3240,3240,3240,0
|
|
20231211,182200,3381008825,3240,3240,3240,3240,0
|
|
20231211,182100,3381008825,3240,3240,3240,3240,0
|
|
20231211,182000,3381008825,3240,3240,3240,3240,0
|
|
20231211,181900,3381008825,3240,3240,3240,3240,0
|
|
20231211,181800,3381008825,3240,3240,3240,3240,0
|
|
20231211,181700,3381008825,3240,3240,3240,3240,0
|
|
20231211,181600,3381008825,3240,3240,3240,3240,0
|
|
20231211,181500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,181400,3381008825,3240,3240,3240,3240,0
|
|
20231211,181300,3381008825,3240,3240,3240,3240,0
|
|
20231211,181200,3381008825,3240,3240,3240,3240,0
|
|
20231211,181100,3381008825,3240,3240,3240,3240,0
|
|
20231211,181000,3381008825,3240,3240,3240,3240,0
|
|
20231211,180900,3381008825,3240,3240,3240,3240,0
|
|
20231211,180800,3381008825,3240,3240,3240,3240,0
|
|
20231211,180700,3381008825,3240,3240,3240,3240,0
|
|
20231211,180600,3381008825,3240,3240,3240,3240,0
|
|
20231211,180500,3381008825,3240,3240,3240,3240,0
|
|
20231211,180400,3381008825,3240,3240,3240,3240,0
|
|
20231211,180300,3381008825,3240,3240,3240,3240,0
|
|
20231211,180200,3381008825,3240,3240,3240,3240,0
|
|
20231211,180100,3381008825,3240,3240,3240,3240,0
|
|
20231211,180000,3381008825,3240,3240,3240,3240,0
|
|
20231211,175900,3381008825,3240,3240,3240,3240,0
|
|
20231211,175800,3381008825,3240,3240,3240,3240,0
|
|
20231211,175700,3381008825,3240,3240,3240,3240,0
|
|
20231211,175600,3381008825,3240,3240,3240,3240,0
|
|
20231211,175500,3381008825,3240,3240,3240,3240,0
|
|
20231211,175400,3381008825,3240,3240,3240,3240,0
|
|
20231211,175300,3381008825,3240,3240,3240,3240,0
|
|
20231211,175200,3381008825,3240,3240,3240,3240,0
|
|
20231211,175100,3381008825,3240,3240,3240,3240,0
|
|
20231211,175000,3381008825,3240,3240,3240,3240,0
|
|
20231211,174900,3381008825,3240,3240,3240,3240,0
|
|
20231211,174800,3381008825,3240,3240,3240,3240,0
|
|
20231211,174700,3381008825,3240,3240,3240,3240,0
|
|
20231211,174600,3381008825,3240,3240,3240,3240,0
|
|
20231211,174500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,174400,3381008825,3240,3240,3240,3240,0
|
|
20231211,174300,3381008825,3240,3240,3240,3240,0
|
|
20231211,174200,3381008825,3240,3240,3240,3240,0
|
|
20231211,174100,3381008825,3240,3240,3240,3240,0
|
|
20231211,174000,3381008825,3240,3240,3240,3240,0
|
|
20231211,173900,3381008825,3240,3240,3240,3240,0
|
|
20231211,173800,3381008825,3240,3240,3240,3240,0
|
|
20231211,173700,3381008825,3240,3240,3240,3240,0
|
|
20231211,173600,3381008825,3240,3240,3240,3240,0
|
|
20231211,173500,3381008825,3240,3240,3240,3240,0
|
|
20231211,173400,3381008825,3240,3240,3240,3240,0
|
|
20231211,173300,3381008825,3240,3240,3240,3240,0
|
|
20231211,173200,3381008825,3240,3240,3240,3240,0
|
|
20231211,173100,3381008825,3240,3240,3240,3240,0
|
|
20231211,173000,3381008825,3240,3240,3240,3240,0
|
|
20231211,172900,3381008825,3240,3240,3240,3240,0
|
|
20231211,172800,3381008825,3240,3240,3240,3240,0
|
|
20231211,172700,3381008825,3240,3240,3240,3240,0
|
|
20231211,172600,3381008825,3240,3240,3240,3240,0
|
|
20231211,172500,3381008825,3240,3240,3240,3240,0
|
|
20231211,172400,3381008825,3240,3240,3240,3240,0
|
|
20231211,172300,3381008825,3240,3240,3240,3240,0
|
|
20231211,172200,3381008825,3240,3240,3240,3240,0
|
|
20231211,172100,3381008825,3240,3240,3240,3240,0
|
|
20231211,172000,3381008825,3240,3240,3240,3240,0
|
|
20231211,171900,3381008825,3240,3240,3240,3240,0
|
|
20231211,171800,3381008825,3240,3240,3240,3240,0
|
|
20231211,171700,3381008825,3240,3240,3240,3240,0
|
|
20231211,171600,3381008825,3240,3240,3240,3240,0
|
|
20231211,171500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,171400,3381008825,3240,3240,3240,3240,0
|
|
20231211,171300,3381008825,3240,3240,3240,3240,0
|
|
20231211,171200,3381008825,3240,3240,3240,3240,0
|
|
20231211,171100,3381008825,3240,3240,3240,3240,0
|
|
20231211,171000,3381008825,3240,3240,3240,3240,0
|
|
20231211,170900,3381008825,3240,3240,3240,3240,0
|
|
20231211,170800,3381008825,3240,3240,3240,3240,0
|
|
20231211,170700,3381008825,3240,3240,3240,3240,0
|
|
20231211,170600,3381008825,3240,3240,3240,3240,0
|
|
20231211,170500,3381008825,3240,3240,3240,3240,0
|
|
20231211,170400,3381008825,3240,3240,3240,3240,0
|
|
20231211,170300,3381008825,3240,3240,3240,3240,0
|
|
20231211,170200,3381008825,3240,3240,3240,3240,0
|
|
20231211,170100,3381008825,3240,3240,3240,3240,0
|
|
20231211,170000,3381008825,3240,3240,3240,3240,0
|
|
20231211,165900,3381008825,3240,3240,3240,3240,0
|
|
20231211,165800,3381008825,3240,3240,3240,3240,0
|
|
20231211,165700,3381008825,3240,3240,3240,3240,0
|
|
20231211,165600,3381008825,3240,3240,3240,3240,0
|
|
20231211,165500,3381008825,3240,3240,3240,3240,0
|
|
20231211,165400,3381008825,3240,3240,3240,3240,0
|
|
20231211,165300,3381008825,3240,3240,3240,3240,0
|
|
20231211,165200,3381008825,3240,3240,3240,3240,0
|
|
20231211,165100,3381008825,3240,3240,3240,3240,0
|
|
20231211,165000,3381008825,3240,3240,3240,3240,0
|
|
20231211,164900,3381008825,3240,3240,3240,3240,0
|
|
20231211,164800,3381008825,3240,3240,3240,3240,0
|
|
20231211,164700,3381008825,3240,3240,3240,3240,0
|
|
20231211,164600,3381008825,3240,3240,3240,3240,0
|
|
20231211,164500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,164400,3381008825,3240,3240,3240,3240,0
|
|
20231211,164300,3381008825,3240,3240,3240,3240,0
|
|
20231211,164200,3381008825,3240,3240,3240,3240,0
|
|
20231211,164100,3381008825,3240,3240,3240,3240,0
|
|
20231211,164000,3381008825,3240,3240,3240,3240,0
|
|
20231211,163900,3381008825,3240,3240,3240,3240,0
|
|
20231211,163800,3381008825,3240,3240,3240,3240,0
|
|
20231211,163700,3381008825,3240,3240,3240,3240,0
|
|
20231211,163600,3381008825,3240,3240,3240,3240,0
|
|
20231211,163500,3381008825,3240,3240,3240,3240,0
|
|
20231211,163400,3381008825,3240,3240,3240,3240,0
|
|
20231211,163300,3381008825,3240,3240,3240,3240,0
|
|
20231211,163200,3381008825,3240,3240,3240,3240,0
|
|
20231211,163100,3381008825,3240,3240,3240,3240,0
|
|
20231211,163000,3381008825,3240,3240,3240,3240,0
|
|
20231211,162900,3381008825,3240,3240,3240,3240,0
|
|
20231211,162800,3381008825,3240,3240,3240,3240,0
|
|
20231211,162700,3381008825,3240,3240,3240,3240,0
|
|
20231211,162600,3381008825,3240,3240,3240,3240,0
|
|
20231211,162500,3381008825,3240,3240,3240,3240,0
|
|
20231211,162400,3381008825,3240,3240,3240,3240,0
|
|
20231211,162300,3381008825,3240,3240,3240,3240,0
|
|
20231211,162200,3381008825,3240,3240,3240,3240,0
|
|
20231211,162100,3381008825,3240,3240,3240,3240,0
|
|
20231211,162000,3381008825,3240,3240,3240,3240,0
|
|
20231211,161900,3381008825,3240,3240,3240,3240,0
|
|
20231211,161800,3381008825,3240,3240,3240,3240,0
|
|
20231211,161700,3381008825,3240,3240,3240,3240,0
|
|
20231211,161600,3381008825,3240,3240,3240,3240,0
|
|
20231211,161500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,161400,3381008825,3240,3240,3240,3240,0
|
|
20231211,161300,3381008825,3240,3240,3240,3240,0
|
|
20231211,161200,3381008825,3240,3240,3240,3240,0
|
|
20231211,161100,3381008825,3240,3240,3240,3240,0
|
|
20231211,161000,3381008825,3240,3240,3240,3240,0
|
|
20231211,160900,3381008825,3240,3240,3240,3240,0
|
|
20231211,160800,3381008825,3240,3240,3240,3240,0
|
|
20231211,160700,3381008825,3240,3240,3240,3240,0
|
|
20231211,160600,3381008825,3240,3240,3240,3240,0
|
|
20231211,160500,3381008825,3240,3240,3240,3240,0
|
|
20231211,160400,3381008825,3240,3240,3240,3240,0
|
|
20231211,160300,3381008825,3240,3240,3240,3240,0
|
|
20231211,160200,3381008825,3240,3240,3240,3240,0
|
|
20231211,160100,3381008825,3240,3240,3240,3240,0
|
|
20231211,160000,3381008825,3240,3240,3240,3240,0
|
|
20231211,155900,3381008825,3240,3240,3240,3240,0
|
|
20231211,155800,3381008825,3240,3240,3240,3240,0
|
|
20231211,155700,3381008825,3240,3240,3240,3240,0
|
|
20231211,155600,3381008825,3240,3240,3240,3240,0
|
|
20231211,155500,3381008825,3240,3240,3240,3240,0
|
|
20231211,155400,3381008825,3240,3240,3240,3240,0
|
|
20231211,155300,3381008825,3240,3240,3240,3240,0
|
|
20231211,155200,3381008825,3240,3240,3240,3240,0
|
|
20231211,155100,3381008825,3240,3240,3240,3240,0
|
|
20231211,155000,3381008825,3240,3240,3240,3240,0
|
|
20231211,154900,3381008825,3240,3240,3240,3240,0
|
|
20231211,154800,3381008825,3240,3240,3240,3240,0
|
|
20231211,154700,3381008825,3240,3240,3240,3240,0
|
|
20231211,154600,3381008825,3240,3240,3240,3240,0
|
|
20231211,154500,3381008825,3240,3240,3240,3240,12547
|
|
20231211,154400,3381008825,3240,3240,3240,3240,0
|
|
20231211,154300,3381008825,3240,3240,3240,3240,0
|
|
20231211,154200,3381008825,3240,3240,3240,3240,0
|
|
20231211,154100,3381008825,3240,3240,3240,3240,0
|
|
20231211,154000,3381008825,3240,3240,3240,3240,0
|
|
20231211,153900,3381008825,3240,3240,3240,3240,0
|
|
20231211,153800,3381008825,3240,3240,3240,3240,0
|
|
20231211,153700,3381008825,3240,3240,3240,3240,0
|
|
20231211,153600,3381008825,3240,3240,3240,3240,0
|
|
20231211,153500,3381008825,3240,3240,3240,3240,0
|
|
20231211,153400,3381008825,3240,3240,3240,3240,0
|
|
20231211,153300,3381008825,3240,3240,3240,3240,0
|
|
20231211,153200,3381008825,3240,3240,3240,3240,0
|
|
20231211,153100,3381008825,3240,3240,3240,3240,0
|
|
20231211,153000,3381008825,3240,3240,3240,3240,12547
|
|
20231211,152900,3340356545,3235,3235,3235,3235,0
|
|
20231211,152800,3340356545,3235,3235,3235,3235,0
|
|
20231211,152700,3340356545,3235,3235,3235,3235,0
|
|
20231211,152600,3340356545,3235,3235,3235,3235,0
|
|
20231211,152500,3340356545,3235,3235,3235,3235,0
|
|
20231211,152400,3340356545,3235,3235,3235,3235,0
|
|
20231211,152300,3340356545,3235,3235,3235,3235,0
|
|
20231211,152200,3340356545,3235,3235,3235,3235,0
|
|
20231211,152100,3340356545,3235,3235,3235,3235,0
|
|
20231211,152000,3340356545,3235,3235,3235,3235,0
|
|
20231211,151900,3340356545,3235,3210,3235,3200,14137
|
|
20231211,151800,3294927570,3210,3215,3215,3210,3188
|
|
20231211,151700,3284691750,3215,3220,3220,3215,2512
|
|
20231211,151600,3276612660,3220,3220,3230,3215,7197
|
|
20231211,151500,3253444030,3220,3225,3230,3220,2247
|
|
20231211,151400,3246195410,3230,3225,3235,3220,3270
|
|
20231211,151300,3235636635,3225,3230,3230,3225,445
|
|
20231211,151200,3234201300,3230,3225,3230,3215,1874
|
|
20231211,151100,3228157295,3210,3225,3225,3210,11014
|
|
20231211,151000,3192744600,3220,3220,3225,3220,701
|
|
20231211,150900,3190487365,3220,3215,3225,3215,938
|
|
20231211,150800,3187467845,3215,3220,3220,3215,1612
|
|
20231211,150700,3182277210,3225,3225,3225,3215,710
|
|
20231211,150600,3179993920,3220,3220,3225,3215,6511
|
|
20231211,150500,3159043160,3225,3225,3225,3220,706
|
|
20231211,150400,3156766410,3225,3220,3225,3220,1397
|
|
20231211,150300,3152267945,3220,3220,3225,3220,955
|
|
20231211,150200,3149192840,3225,3225,3225,3220,2113
|
|
20231211,150100,3142383415,3220,3225,3225,3220,975
|
|
20231211,150000,3139239365,3215,3250,3250,3215,12886
|
|
20231211,145900,3097784560,3255,3230,3255,3230,95
|
|
20231211,145800,3097477670,3225,3225,3230,3225,3653
|
|
20231211,145700,3085694625,3225,3235,3240,3225,2477
|
|
20231211,145600,3077686720,3235,3215,3235,3215,3688
|
|
20231211,145500,3065772580,3215,3230,3230,3215,6811
|
|
20231211,145400,3043852915,3225,3230,3235,3225,2514
|
|
20231211,145300,3035736330,3230,3230,3235,3230,1187
|
|
20231211,145200,3031902315,3230,3235,3235,3230,162
|
|
20231211,145100,3031378645,3235,3240,3240,3235,73
|
|
20231211,145000,3031142330,3250,3235,3250,3235,2941
|
|
20231211,144900,3021628180,3240,3240,3240,3240,1045
|
|
20231211,144800,3018242380,3240,3245,3250,3240,2301
|
|
20231211,144700,3010786145,3240,3250,3250,3240,151
|
|
20231211,144600,3010296885,3250,3245,3250,3240,802
|
|
20231211,144500,3007698335,3245,3255,3255,3245,73
|
|
20231211,144400,3007460800,3260,3245,3260,3240,519
|
|
20231211,144300,3005777985,3240,3245,3245,3240,364
|
|
20231211,144200,3004598570,3245,3255,3255,3240,3015
|
|
20231211,144100,2994803405,3255,3260,3260,3255,937
|
|
20231211,144000,2991750165,3260,3255,3260,3255,24
|
|
20231211,143900,2991671940,3255,3260,3260,3255,97
|
|
20231211,143800,2991355885,3260,3255,3260,3255,796
|
|
20231211,143700,2988763625,3260,3260,3260,3260,295
|
|
20231211,143600,2987801925,3260,3275,3275,3260,2765
|
|
20231211,143500,2978769060,3270,3265,3290,3265,7253
|
|
20231211,143400,2954965895,3275,3270,3285,3265,4138
|
|
20231211,143300,2941429535,3265,3250,3270,3250,5850
|
|
20231211,143200,2922359900,3250,3250,3255,3250,694
|
|
20231211,143100,2920101445,3250,3245,3250,3245,2911
|
|
20231211,143000,2910648500,3240,3235,3240,3235,3741
|
|
20231211,142900,2898535435,3240,3240,3240,3235,985
|
|
20231211,142800,2895348035,3240,3240,3240,3240,601
|
|
20231211,142700,2893400795,3240,3240,3240,3235,124
|
|
20231211,142600,2892999065,3240,3240,3240,3240,94
|
|
20231211,142500,2892694505,3240,3245,3245,3240,3016
|
|
20231211,142400,2882922585,3245,3245,3245,3240,1671
|
|
20231211,142300,2877500240,3250,3240,3250,3240,199
|
|
20231211,142200,2876854480,3240,3235,3240,3235,993
|
|
20231211,142100,2873640470,3235,3235,3235,3235,613
|
|
20231211,142000,2871657415,3230,3230,3230,3230,62
|
|
20231211,141900,2871457155,3230,3230,3230,3230,301
|
|
20231211,141800,2870484925,3230,3235,3235,3230,2558
|
|
20231211,141700,2862213585,3230,3235,3235,3230,225
|
|
20231211,141600,2861486430,3235,3235,3235,3235,104
|
|
20231211,141500,2861149990,3235,3220,3245,3220,1817
|
|
20231211,141400,2855257825,3230,3250,3250,3215,4723
|
|
20231211,141300,2840010940,3250,3250,3250,3240,158
|
|
20231211,141200,2839498940,3235,3235,3250,3235,137
|
|
20231211,141100,2839055585,3240,3225,3240,3220,3210
|
|
20231211,141000,2828666940,3220,3215,3220,3210,3143
|
|
20231211,140900,2818556860,3210,3215,3225,3210,14941
|
|
20231211,140800,2770553750,3215,3225,3225,3210,17898
|
|
20231211,140700,2712962385,3225,3230,3230,3225,907
|
|
20231211,140600,2710033665,3235,3235,3240,3230,3776
|
|
20231211,140500,2697835415,3235,3230,3235,3230,2320
|
|
20231211,140400,2690337385,3230,3235,3235,3230,1821
|
|
20231211,140300,2684454080,3235,3235,3240,3230,7049
|
|
20231211,140200,2661650700,3235,3250,3250,3235,490
|
|
20231211,140100,2660061995,3240,3245,3245,3240,749
|
|
20231211,140000,2657635230,3240,3250,3250,3240,2033
|
|
20231211,135900,2651039140,3250,3250,3255,3250,47
|
|
20231211,135800,2650886275,3250,3250,3255,3250,823
|
|
20231211,135700,2648211520,3250,3250,3250,3250,168
|
|
20231211,135600,2647665520,3250,3240,3250,3230,4209
|
|
20231211,135500,2634051405,3240,3255,3255,3235,12419
|
|
20231211,135400,2593757600,3250,3255,3255,3250,2601
|
|
20231211,135300,2585292845,3255,3255,3255,3250,9513
|
|
20231211,135200,2554348595,3255,3255,3255,3255,775
|
|
20231211,135100,2551825970,3255,3265,3275,3250,5373
|
|
20231211,135000,2534339410,3265,3270,3270,3255,3704
|
|
20231211,134900,2522255010,3270,3265,3270,3265,977
|
|
20231211,134800,2519060230,3265,3270,3275,3265,6628
|
|
20231211,134700,2497399480,3275,3275,3280,3270,6319
|
|
20231211,134600,2476704755,3275,3275,3275,3275,174
|
|
20231211,134500,2476134905,3275,3280,3280,3275,737
|
|
20231211,134400,2473720050,3280,3280,3285,3280,1397
|
|
20231211,134300,2469137835,3280,3290,3290,3280,6560
|
|
20231211,134200,2447612420,3290,3290,3290,3290,692
|
|
20231211,134100,2445335740,3290,3290,3290,3290,0
|
|
20231211,134000,2445335740,3290,3285,3290,3285,2100
|
|
20231211,133900,2438434905,3285,3295,3300,3285,1707
|
|
20231211,133800,2432821010,3295,3305,3320,3295,20127
|
|
20231211,133700,2366125825,3300,3290,3305,3280,1942
|
|
20231211,133600,2359716500,3305,3280,3305,3275,8126
|
|
20231211,133500,2333051035,3280,3280,3280,3280,500
|
|
20231211,133400,2331411035,3280,3280,3280,3280,2868
|
|
20231211,133300,2322003995,3280,3280,3280,3280,1341
|
|
20231211,133200,2317605515,3280,3285,3285,3280,2568
|
|
20231211,133100,2309182225,3285,3280,3285,3280,74
|
|
20231211,133000,2308939500,3290,3280,3290,3280,711
|
|
20231211,132900,2306607260,3280,3275,3290,3275,133
|
|
20231211,132800,2306171630,3275,3280,3280,3275,149
|
|
20231211,132700,2305683505,3280,3290,3290,3275,1682
|
|
20231211,132600,2300165145,3290,3290,3290,3290,1606
|
|
20231211,132500,2294881405,3290,3290,3290,3285,652
|
|
20231211,132400,2292738590,3295,3280,3295,3275,1357
|
|
20231211,132300,2288287760,3280,3290,3290,3280,211
|
|
20231211,132200,2287594490,3295,3295,3295,3295,139
|
|
20231211,132100,2287136485,3295,3285,3295,3280,2078
|
|
20231211,132000,2280311810,3285,3285,3285,3285,406
|
|
20231211,131900,2278978100,3285,3275,3285,3275,2253
|
|
20231211,131800,2271578525,3285,3285,3285,3275,881
|
|
20231211,131700,2268689985,3285,3290,3290,3285,436
|
|
20231211,131600,2267257705,3285,3290,3290,3285,118
|
|
20231211,131500,2266869500,3290,3285,3290,3285,136
|
|
20231211,131400,2266422160,3275,3275,3285,3275,2623
|
|
20231211,131300,2257821835,3275,3290,3290,3275,8406
|
|
20231211,131200,2230242410,3295,3300,3305,3295,2241
|
|
20231211,131100,2222853130,3305,3305,3305,3305,1489
|
|
20231211,131000,2217931985,3310,3310,3310,3310,111
|
|
20231211,130900,2217564575,3310,3305,3310,3305,1287
|
|
20231211,130800,2213309765,3305,3305,3305,3305,0
|
|
20231211,130700,2213309765,3305,3305,3305,3305,46
|
|
20231211,130600,2213157735,3305,3305,3305,3305,10
|
|
20231211,130500,2213124685,3305,3285,3305,3285,315
|
|
20231211,130400,2212087395,3290,3280,3290,3280,409
|
|
20231211,130300,2210745765,3280,3290,3290,3280,361
|
|
20231211,130200,2209561655,3290,3285,3290,3280,1752
|
|
20231211,130100,2203812285,3280,3280,3280,3280,1205
|
|
20231211,130000,2199859885,3280,3290,3300,3280,3199
|
|
20231211,125900,2189358035,3280,3305,3305,3280,9378
|
|
20231211,125800,2158445660,3305,3305,3305,3300,9359
|
|
20231211,125700,2127524385,3305,3310,3315,3305,3264
|
|
20231211,125600,2116736010,3310,3310,3310,3310,409
|
|
20231211,125500,2115382220,3310,3310,3310,3310,440
|
|
20231211,125400,2113925820,3310,3310,3315,3310,596
|
|
20231211,125300,2111953055,3305,3310,3310,3305,2753
|
|
20231211,125200,2102840920,3310,3315,3315,3310,230
|
|
20231211,125100,2102079095,3315,3315,3315,3315,45
|
|
20231211,125000,2101929920,3310,3320,3320,3310,600
|
|
20231211,124900,2099942920,3310,3315,3315,3310,3699
|
|
20231211,124800,2087696215,3320,3320,3320,3315,1920
|
|
20231211,124700,2081331365,3320,3320,3320,3320,112
|
|
20231211,124600,2080959525,3320,3320,3320,3320,1223
|
|
20231211,124500,2076899165,3320,3320,3320,3320,299
|
|
20231211,124400,2075906485,3320,3315,3320,3315,1162
|
|
20231211,124300,2072054425,3315,3320,3320,3315,594
|
|
20231211,124200,2070083475,3320,3320,3330,3320,3985
|
|
20231211,124100,2056844225,3325,3325,3335,3325,2466
|
|
20231211,124000,2048639525,3325,3325,3325,3320,2023
|
|
20231211,123900,2041913165,3330,3335,3335,3330,1088
|
|
20231211,123800,2038290075,3330,3325,3330,3325,1919
|
|
20231211,123700,2031902900,3325,3320,3325,3320,13
|
|
20231211,123600,2031859720,3315,3315,3315,3315,101
|
|
20231211,123500,2031524905,3315,3315,3315,3315,1161
|
|
20231211,123400,2027676190,3315,3320,3320,3315,1603
|
|
20231211,123300,2022360310,3320,3325,3325,3320,790
|
|
20231211,123200,2019736260,3320,3325,3325,3320,130
|
|
20231211,123100,2019304510,3320,3320,3320,3320,360
|
|
20231211,123000,2018109310,3320,3320,3320,3320,17
|
|
20231211,122900,2018052870,3320,3320,3320,3320,169
|
|
20231211,122800,2017491790,3320,3320,3320,3315,371
|
|
20231211,122700,2016260220,3320,3310,3320,3310,511
|
|
20231211,122600,2014568780,3310,3310,3310,3310,1
|
|
20231211,122500,2014565470,3310,3310,3320,3310,701
|
|
20231211,122400,2012244850,3310,3310,3310,3310,1
|
|
20231211,122300,2012241540,3310,3320,3320,3310,3923
|
|
20231211,122200,1999244055,3320,3320,3320,3320,1001
|
|
20231211,122100,1995920735,3320,3320,3320,3320,493
|
|
20231211,122000,1994283975,3320,3320,3320,3320,353
|
|
20231211,121900,1993112015,3320,3320,3320,3320,201
|
|
20231211,121800,1992444695,3320,3320,3320,3320,1217
|
|
20231211,121700,1988404255,3325,3325,3325,3325,1
|
|
20231211,121600,1988400930,3325,3325,3325,3325,105
|
|
20231211,121500,1988051805,3340,3340,3340,3340,101
|
|
20231211,121400,1987714465,3320,3315,3320,3315,1030
|
|
20231211,121300,1984299215,3315,3315,3320,3315,1318
|
|
20231211,121200,1979927545,3315,3315,3315,3315,259
|
|
20231211,121100,1979068960,3315,3320,3320,3315,2352
|
|
20231211,121000,1971270080,3315,3315,3320,3310,3937
|
|
20231211,120900,1958227295,3315,3320,3320,3315,586
|
|
20231211,120800,1956284490,3320,3320,3320,3320,1591
|
|
20231211,120700,1951002370,3320,3320,3320,3315,1126
|
|
20231211,120600,1947265705,3315,3315,3330,3315,608
|
|
20231211,120500,1945250080,3315,3330,3330,3315,6838
|
|
20231211,120400,1922535590,3330,3335,3335,3330,5134
|
|
20231211,120300,1905436035,3335,3340,3340,3335,52
|
|
20231211,120200,1905262360,3335,3335,3335,3335,657
|
|
20231211,120100,1903071265,3340,3340,3340,3340,56
|
|
20231211,120000,1902884225,3335,3340,3340,3335,1055
|
|
20231211,115900,1899365385,3340,3335,3340,3335,437
|
|
20231211,115800,1897905880,3335,3335,3335,3335,696
|
|
20231211,115700,1895584720,3340,3355,3355,3340,553
|
|
20231211,115600,1893730200,3355,3340,3355,3340,778
|
|
20231211,115500,1891120055,3340,3340,3340,3340,0
|
|
20231211,115400,1891120055,3340,3340,3340,3340,1159
|
|
20231211,115300,1887248995,3340,3340,3340,3335,2559
|
|
20231211,115200,1878711935,3340,3340,3340,3340,280
|
|
20231211,115100,1877776735,3335,3345,3345,3335,2596
|
|
20231211,115000,1869106150,3345,3350,3350,3345,5630
|
|
20231211,114900,1850269515,3350,3350,3350,3350,407
|
|
20231211,114800,1848906065,3350,3350,3350,3350,63
|
|
20231211,114700,1848695015,3350,3350,3355,3350,475
|
|
20231211,114600,1847102140,3355,3355,3355,3355,1
|
|
20231211,114500,1847098785,3355,3355,3355,3355,264
|
|
20231211,114400,1846213065,3355,3355,3355,3355,250
|
|
20231211,114300,1845374315,3350,3350,3350,3350,1296
|
|
20231211,114200,1841032715,3350,3350,3350,3350,100
|
|
20231211,114100,1840697715,3350,3350,3350,3350,0
|
|
20231211,114000,1840697715,3350,3350,3350,3350,100
|
|
20231211,113900,1840362715,3350,3360,3360,3350,4629
|
|
20231211,113800,1824840415,3355,3355,3355,3355,45
|
|
20231211,113700,1824689440,3355,3355,3355,3355,20
|
|
20231211,113600,1824622340,3355,3355,3355,3355,649
|
|
20231211,113500,1822444945,3355,3355,3355,3355,1402
|
|
20231211,113400,1817741235,3355,3360,3360,3355,30
|
|
20231211,113300,1817640580,3355,3355,3355,3355,30
|
|
20231211,113200,1817539930,3355,3355,3355,3355,1482
|
|
20231211,113100,1812567820,3355,3355,3355,3355,200
|
|
20231211,113000,1811896820,3355,3355,3355,3355,1009
|
|
20231211,112900,1808511625,3355,3355,3355,3355,2413
|
|
20231211,112800,1800416010,3355,3355,3355,3355,2010
|
|
20231211,112700,1793672460,3355,3355,3355,3355,157
|
|
20231211,112600,1793145725,3360,3360,3360,3360,102
|
|
20231211,112500,1792803005,3355,3355,3355,3355,3
|
|
20231211,112400,1792792940,3345,3340,3345,3340,167
|
|
20231211,112300,1792235110,3340,3340,3340,3340,0
|
|
20231211,112200,1792235110,3340,3340,3340,3340,1966
|
|
20231211,112100,1785668670,3345,3345,3345,3345,1032
|
|
20231211,112000,1782216630,3345,3355,3360,3345,2682
|
|
20231211,111900,1773226345,3360,3360,3360,3360,0
|
|
20231211,111800,1773226345,3360,3360,3360,3360,636
|
|
20231211,111700,1771089385,3360,3360,3360,3360,154
|
|
20231211,111600,1770571945,3365,3360,3365,3360,1308
|
|
20231211,111500,1766176955,3360,3360,3360,3360,331
|
|
20231211,111400,1765064795,3360,3360,3360,3360,53
|
|
20231211,111300,1764886715,3365,3365,3365,3365,746
|
|
20231211,111200,1762376425,3365,3365,3365,3365,376
|
|
20231211,111100,1761111185,3360,3365,3365,3360,709
|
|
20231211,111000,1758728320,3365,3365,3370,3365,571
|
|
20231211,110900,1756806855,3370,3370,3370,3365,926
|
|
20231211,110800,1753690765,3365,3375,3375,3365,1788
|
|
20231211,110700,1747666495,3375,3370,3375,3370,3042
|
|
20231211,110600,1737414120,3370,3375,3375,3370,1836
|
|
20231211,110500,1731220025,3375,3375,3380,3365,5249
|
|
20231211,110400,1713513360,3380,3380,3385,3370,10069
|
|
20231211,110300,1679490170,3375,3365,3380,3365,9415
|
|
20231211,110200,1647734445,3370,3350,3370,3345,4220
|
|
20231211,110100,1633551025,3345,3340,3350,3340,1774
|
|
20231211,110000,1627617455,3350,3340,3350,3335,1815
|
|
20231211,105900,1621552020,3340,3340,3345,3340,710
|
|
20231211,105800,1619180570,3340,3340,3340,3340,1006
|
|
20231211,105700,1615820530,3340,3340,3340,3340,1358
|
|
20231211,105600,1611284810,3345,3345,3345,3345,1
|
|
20231211,105500,1611281465,3345,3345,3345,3345,123
|
|
20231211,105400,1610870030,3345,3345,3345,3345,279
|
|
20231211,105300,1609936775,3345,3345,3345,3340,389
|
|
20231211,105200,1608635720,3340,3340,3340,3340,0
|
|
20231211,105100,1608635720,3340,3340,3345,3340,137
|
|
20231211,105000,1608178095,3345,3340,3345,3335,2498
|
|
20231211,104900,1599834920,3340,3340,3340,3340,46
|
|
20231211,104800,1599681280,3335,3335,3335,3335,2345
|
|
20231211,104700,1591860705,3335,3340,3340,3330,3160
|
|
20231211,104600,1581327070,3340,3340,3340,3340,308
|
|
20231211,104500,1580298350,3340,3335,3340,3335,3149
|
|
20231211,104400,1569780980,3335,3335,3335,3335,1407
|
|
20231211,104300,1565088635,3340,3340,3345,3340,658
|
|
20231211,104200,1562890860,3340,3345,3345,3340,132
|
|
20231211,104100,1562449420,3345,3355,3355,3345,414
|
|
20231211,104000,1561062490,3355,3355,3355,3355,11
|
|
20231211,103900,1561025585,3355,3355,3355,3355,229
|
|
20231211,103800,1560257290,3355,3355,3355,3355,133
|
|
20231211,103700,1559811075,3360,3355,3360,3355,259
|
|
20231211,103600,1558942055,3355,3345,3355,3335,2542
|
|
20231211,103500,1550456110,3355,3355,3355,3335,6414
|
|
20231211,103400,1528998455,3360,3365,3365,3360,800
|
|
20231211,103300,1526310435,3365,3360,3365,3360,967
|
|
20231211,103200,1523057250,3365,3360,3365,3360,380
|
|
20231211,103100,1521780115,3360,3360,3360,3360,535
|
|
20231211,103000,1519982515,3355,3360,3360,3355,90
|
|
20231211,102900,1519680255,3360,3370,3370,3355,3578
|
|
20231211,102800,1507653980,3365,3385,3385,3365,8046
|
|
20231211,102700,1480518560,3375,3375,3385,3370,3835
|
|
20231211,102600,1467567750,3385,3375,3385,3365,5674
|
|
20231211,102500,1448384700,3365,3350,3375,3350,1880
|
|
20231211,102400,1442067785,3360,3340,3360,3335,2366
|
|
20231211,102300,1434143085,3340,3340,3340,3340,1488
|
|
20231211,102200,1429173165,3345,3340,3345,3340,1066
|
|
20231211,102100,1425611975,3340,3335,3340,3335,3150
|
|
20231211,102000,1415091120,3335,3340,3340,3335,3195
|
|
20231211,101900,1404435090,3340,3340,3345,3340,2069
|
|
20231211,101800,1397524575,3345,3350,3350,3340,1570
|
|
20231211,101700,1392270330,3355,3355,3355,3355,9
|
|
20231211,101600,1392240135,3355,3355,3355,3350,2105
|
|
20231211,101500,1385188370,3350,3345,3360,3345,917
|
|
20231211,101400,1382119780,3350,3360,3360,3345,614
|
|
20231211,101300,1380062990,3360,3345,3360,3345,1321
|
|
20231211,101200,1375637495,3350,3350,3355,3350,4195
|
|
20231211,101100,1361578465,3350,3355,3355,3350,6164
|
|
20231211,101000,1340903380,3360,3360,3360,3360,406
|
|
20231211,100900,1339539220,3360,3365,3365,3360,1028
|
|
20231211,100800,1336082640,3360,3360,3360,3360,3460
|
|
20231211,100700,1324457040,3360,3365,3365,3360,1338
|
|
20231211,100600,1319960360,3365,3360,3365,3360,411
|
|
20231211,100500,1318579390,3360,3360,3360,3360,221
|
|
20231211,100400,1317836830,3360,3360,3360,3360,710
|
|
20231211,100300,1315451230,3360,3365,3365,3360,2867
|
|
20231211,100200,1305817860,3365,3365,3365,3365,180
|
|
20231211,100100,1305212160,3365,3370,3370,3365,1591
|
|
20231211,100000,1299858370,3370,3375,3375,3370,2840
|
|
20231211,095900,1290284295,3375,3390,3390,3375,3391
|
|
20231211,095800,1278824100,3390,3395,3395,3380,12796
|
|
20231211,095700,1235460040,3390,3385,3400,3380,12050
|
|
20231211,095600,1194567665,3380,3375,3385,3375,4645
|
|
20231211,095500,1178855725,3380,3380,3380,3375,1951
|
|
20231211,095400,1172265175,3375,3360,3380,3360,2477
|
|
20231211,095300,1163922795,3360,3360,3365,3360,1957
|
|
20231211,095200,1157342250,3370,3360,3370,3355,4059
|
|
20231211,095100,1143705755,3360,3355,3360,3355,3012
|
|
20231211,095000,1133585445,3355,3365,3365,3355,6351
|
|
20231211,094900,1112261105,3370,3370,3370,3365,3477
|
|
20231211,094800,1100547955,3370,3370,3370,3370,262
|
|
20231211,094700,1099665015,3380,3380,3380,3380,15
|
|
20231211,094600,1099614315,3385,3390,3390,3385,367
|
|
20231211,094500,1098370190,3390,3385,3390,3360,3686
|
|
20231211,094400,1085904905,3390,3390,3390,3385,1349
|
|
20231211,094300,1081332890,3390,3390,3395,3385,2428
|
|
20231211,094200,1073103405,3390,3395,3395,3390,4192
|
|
20231211,094100,1058891000,3395,3390,3395,3390,1878
|
|
20231211,094000,1052519555,3390,3400,3400,3390,6120
|
|
20231211,093900,1031731350,3400,3385,3400,3385,6839
|
|
20231211,093800,1008516380,3385,3360,3385,3360,3760
|
|
20231211,093700,995826025,3360,3365,3365,3355,4732
|
|
20231211,093600,979928005,3365,3365,3370,3360,4036
|
|
20231211,093500,966346855,3365,3365,3370,3365,1555
|
|
20231211,093400,961114230,3365,3360,3370,3360,470
|
|
20231211,093300,959532345,3360,3360,3360,3355,3608
|
|
20231211,093200,947409855,3355,3380,3380,3355,4347
|
|
20231211,093100,932752905,3380,3365,3385,3360,2490
|
|
20231211,093000,924368210,3390,3360,3395,3360,3047
|
|
20231211,092900,914101900,3370,3390,3400,3370,19659
|
|
20231211,092800,847558025,3395,3395,3405,3380,10404
|
|
20231211,092700,812235565,3380,3365,3400,3360,8843
|
|
20231211,092600,782329445,3370,3365,3375,3365,456
|
|
20231211,092500,780791145,3360,3385,3385,3355,8060
|
|
20231211,092400,753690580,3380,3370,3380,3365,6531
|
|
20231211,092300,731696940,3370,3380,3390,3370,3784
|
|
20231211,092200,718904905,3370,3375,3375,3355,6429
|
|
20231211,092100,697261470,3390,3375,3400,3375,7767
|
|
20231211,092000,670957020,3385,3380,3390,3365,8641
|
|
20231211,091900,641774515,3385,3385,3400,3370,26224
|
|
20231211,091800,552853675,3370,3320,3385,3320,14139
|
|
20231211,091700,505361920,3345,3345,3345,3315,7967
|
|
20231211,091600,478887005,3340,3340,3345,3340,1450
|
|
20231211,091500,474041945,3340,3330,3340,3330,334
|
|
20231211,091400,472929330,3330,3320,3330,3320,7478
|
|
20231211,091300,448102220,3320,3330,3340,3320,2597
|
|
20231211,091200,439478485,3345,3355,3355,3310,7888
|
|
20231211,091100,413231445,3350,3365,3365,3340,4928
|
|
20231211,091000,396714345,3365,3360,3370,3350,7669
|
|
20231211,090900,370892310,3360,3330,3360,3315,6846
|
|
20231211,090800,348064300,3330,3315,3330,3315,2041
|
|
20231211,090700,341287045,3320,3315,3325,3305,2570
|
|
20231211,090600,332768800,3315,3300,3315,3300,4685
|
|
20231211,090500,317271350,3300,3320,3330,3300,4625
|
|
20231211,090400,301992500,3315,3270,3315,3270,12605
|
|
20231211,090300,260478040,3270,3290,3295,3260,13661
|
|
20231211,090200,215735345,3295,3265,3310,3265,5075
|
|
20231211,090100,199033845,3285,3230,3285,3230,14915
|
|
20231211,090000,150287505,3275,3300,3310,3210,44630
|