737 lines
39 KiB
CSV
737 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,211400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,211300,2869566780,12730,12730,12730,12730,0
|
|
20231204,211200,2869566780,12730,12730,12730,12730,0
|
|
20231204,211100,2869566780,12730,12730,12730,12730,0
|
|
20231204,211000,2869566780,12730,12730,12730,12730,0
|
|
20231204,210900,2869566780,12730,12730,12730,12730,0
|
|
20231204,210800,2869566780,12730,12730,12730,12730,0
|
|
20231204,210700,2869566780,12730,12730,12730,12730,0
|
|
20231204,210600,2869566780,12730,12730,12730,12730,0
|
|
20231204,210500,2869566780,12730,12730,12730,12730,0
|
|
20231204,210400,2869566780,12730,12730,12730,12730,0
|
|
20231204,210300,2869566780,12730,12730,12730,12730,0
|
|
20231204,210200,2869566780,12730,12730,12730,12730,0
|
|
20231204,210100,2869566780,12730,12730,12730,12730,0
|
|
20231204,210000,2869566780,12730,12730,12730,12730,0
|
|
20231204,205900,2869566780,12730,12730,12730,12730,0
|
|
20231204,205800,2869566780,12730,12730,12730,12730,0
|
|
20231204,205700,2869566780,12730,12730,12730,12730,0
|
|
20231204,205600,2869566780,12730,12730,12730,12730,0
|
|
20231204,205500,2869566780,12730,12730,12730,12730,0
|
|
20231204,205400,2869566780,12730,12730,12730,12730,0
|
|
20231204,205300,2869566780,12730,12730,12730,12730,0
|
|
20231204,205200,2869566780,12730,12730,12730,12730,0
|
|
20231204,205100,2869566780,12730,12730,12730,12730,0
|
|
20231204,205000,2869566780,12730,12730,12730,12730,0
|
|
20231204,204900,2869566780,12730,12730,12730,12730,0
|
|
20231204,204800,2869566780,12730,12730,12730,12730,0
|
|
20231204,204700,2869566780,12730,12730,12730,12730,0
|
|
20231204,204600,2869566780,12730,12730,12730,12730,0
|
|
20231204,204500,2869566780,12730,12730,12730,12730,0
|
|
20231204,204400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,204300,2869566780,12730,12730,12730,12730,0
|
|
20231204,204200,2869566780,12730,12730,12730,12730,0
|
|
20231204,204100,2869566780,12730,12730,12730,12730,0
|
|
20231204,204000,2869566780,12730,12730,12730,12730,0
|
|
20231204,203900,2869566780,12730,12730,12730,12730,0
|
|
20231204,203800,2869566780,12730,12730,12730,12730,0
|
|
20231204,203700,2869566780,12730,12730,12730,12730,0
|
|
20231204,203600,2869566780,12730,12730,12730,12730,0
|
|
20231204,203500,2869566780,12730,12730,12730,12730,0
|
|
20231204,203400,2869566780,12730,12730,12730,12730,0
|
|
20231204,203300,2869566780,12730,12730,12730,12730,0
|
|
20231204,203200,2869566780,12730,12730,12730,12730,0
|
|
20231204,203100,2869566780,12730,12730,12730,12730,0
|
|
20231204,203000,2869566780,12730,12730,12730,12730,0
|
|
20231204,202900,2869566780,12730,12730,12730,12730,0
|
|
20231204,202800,2869566780,12730,12730,12730,12730,0
|
|
20231204,202700,2869566780,12730,12730,12730,12730,0
|
|
20231204,202600,2869566780,12730,12730,12730,12730,0
|
|
20231204,202500,2869566780,12730,12730,12730,12730,0
|
|
20231204,202400,2869566780,12730,12730,12730,12730,0
|
|
20231204,202300,2869566780,12730,12730,12730,12730,0
|
|
20231204,202200,2869566780,12730,12730,12730,12730,0
|
|
20231204,202100,2869566780,12730,12730,12730,12730,0
|
|
20231204,202000,2869566780,12730,12730,12730,12730,0
|
|
20231204,201900,2869566780,12730,12730,12730,12730,0
|
|
20231204,201800,2869566780,12730,12730,12730,12730,0
|
|
20231204,201700,2869566780,12730,12730,12730,12730,0
|
|
20231204,201600,2869566780,12730,12730,12730,12730,0
|
|
20231204,201500,2869566780,12730,12730,12730,12730,0
|
|
20231204,201400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,201300,2869566780,12730,12730,12730,12730,0
|
|
20231204,201200,2869566780,12730,12730,12730,12730,0
|
|
20231204,201100,2869566780,12730,12730,12730,12730,0
|
|
20231204,201000,2869566780,12730,12730,12730,12730,0
|
|
20231204,200900,2869566780,12730,12730,12730,12730,0
|
|
20231204,200800,2869566780,12730,12730,12730,12730,0
|
|
20231204,200700,2869566780,12730,12730,12730,12730,0
|
|
20231204,200600,2869566780,12730,12730,12730,12730,0
|
|
20231204,200500,2869566780,12730,12730,12730,12730,0
|
|
20231204,200400,2869566780,12730,12730,12730,12730,0
|
|
20231204,200300,2869566780,12730,12730,12730,12730,0
|
|
20231204,200200,2869566780,12730,12730,12730,12730,0
|
|
20231204,200100,2869566780,12730,12730,12730,12730,0
|
|
20231204,200000,2869566780,12730,12730,12730,12730,0
|
|
20231204,195900,2869566780,12730,12730,12730,12730,0
|
|
20231204,195800,2869566780,12730,12730,12730,12730,0
|
|
20231204,195700,2869566780,12730,12730,12730,12730,0
|
|
20231204,195600,2869566780,12730,12730,12730,12730,0
|
|
20231204,195500,2869566780,12730,12730,12730,12730,0
|
|
20231204,195400,2869566780,12730,12730,12730,12730,0
|
|
20231204,195300,2869566780,12730,12730,12730,12730,0
|
|
20231204,195200,2869566780,12730,12730,12730,12730,0
|
|
20231204,195100,2869566780,12730,12730,12730,12730,0
|
|
20231204,195000,2869566780,12730,12730,12730,12730,0
|
|
20231204,194900,2869566780,12730,12730,12730,12730,0
|
|
20231204,194800,2869566780,12730,12730,12730,12730,0
|
|
20231204,194700,2869566780,12730,12730,12730,12730,0
|
|
20231204,194600,2869566780,12730,12730,12730,12730,0
|
|
20231204,194500,2869566780,12730,12730,12730,12730,0
|
|
20231204,194400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,194300,2869566780,12730,12730,12730,12730,0
|
|
20231204,194200,2869566780,12730,12730,12730,12730,0
|
|
20231204,194100,2869566780,12730,12730,12730,12730,0
|
|
20231204,194000,2869566780,12730,12730,12730,12730,0
|
|
20231204,193900,2869566780,12730,12730,12730,12730,0
|
|
20231204,193800,2869566780,12730,12730,12730,12730,0
|
|
20231204,193700,2869566780,12730,12730,12730,12730,0
|
|
20231204,193600,2869566780,12730,12730,12730,12730,0
|
|
20231204,193500,2869566780,12730,12730,12730,12730,0
|
|
20231204,193400,2869566780,12730,12730,12730,12730,0
|
|
20231204,193300,2869566780,12730,12730,12730,12730,0
|
|
20231204,193200,2869566780,12730,12730,12730,12730,0
|
|
20231204,193100,2869566780,12730,12730,12730,12730,0
|
|
20231204,193000,2869566780,12730,12730,12730,12730,0
|
|
20231204,192900,2869566780,12730,12730,12730,12730,0
|
|
20231204,192800,2869566780,12730,12730,12730,12730,0
|
|
20231204,192700,2869566780,12730,12730,12730,12730,0
|
|
20231204,192600,2869566780,12730,12730,12730,12730,0
|
|
20231204,192500,2869566780,12730,12730,12730,12730,0
|
|
20231204,192400,2869566780,12730,12730,12730,12730,0
|
|
20231204,192300,2869566780,12730,12730,12730,12730,0
|
|
20231204,192200,2869566780,12730,12730,12730,12730,0
|
|
20231204,192100,2869566780,12730,12730,12730,12730,0
|
|
20231204,192000,2869566780,12730,12730,12730,12730,0
|
|
20231204,191900,2869566780,12730,12730,12730,12730,0
|
|
20231204,191800,2869566780,12730,12730,12730,12730,0
|
|
20231204,191700,2869566780,12730,12730,12730,12730,0
|
|
20231204,191600,2869566780,12730,12730,12730,12730,0
|
|
20231204,191500,2869566780,12730,12730,12730,12730,0
|
|
20231204,191400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,191300,2869566780,12730,12730,12730,12730,0
|
|
20231204,191200,2869566780,12730,12730,12730,12730,0
|
|
20231204,191100,2869566780,12730,12730,12730,12730,0
|
|
20231204,191000,2869566780,12730,12730,12730,12730,0
|
|
20231204,190900,2869566780,12730,12730,12730,12730,0
|
|
20231204,190800,2869566780,12730,12730,12730,12730,0
|
|
20231204,190700,2869566780,12730,12730,12730,12730,0
|
|
20231204,190600,2869566780,12730,12730,12730,12730,0
|
|
20231204,190500,2869566780,12730,12730,12730,12730,0
|
|
20231204,190400,2869566780,12730,12730,12730,12730,0
|
|
20231204,190300,2869566780,12730,12730,12730,12730,0
|
|
20231204,190200,2869566780,12730,12730,12730,12730,0
|
|
20231204,190100,2869566780,12730,12730,12730,12730,0
|
|
20231204,190000,2869566780,12730,12730,12730,12730,0
|
|
20231204,185900,2869566780,12730,12730,12730,12730,0
|
|
20231204,185800,2869566780,12730,12730,12730,12730,0
|
|
20231204,185700,2869566780,12730,12730,12730,12730,0
|
|
20231204,185600,2869566780,12730,12730,12730,12730,0
|
|
20231204,185500,2869566780,12730,12730,12730,12730,0
|
|
20231204,185400,2869566780,12730,12730,12730,12730,0
|
|
20231204,185300,2869566780,12730,12730,12730,12730,0
|
|
20231204,185200,2869566780,12730,12730,12730,12730,0
|
|
20231204,185100,2869566780,12730,12730,12730,12730,0
|
|
20231204,185000,2869566780,12730,12730,12730,12730,0
|
|
20231204,184900,2869566780,12730,12730,12730,12730,0
|
|
20231204,184800,2869566780,12730,12730,12730,12730,0
|
|
20231204,184700,2869566780,12730,12730,12730,12730,0
|
|
20231204,184600,2869566780,12730,12730,12730,12730,0
|
|
20231204,184500,2869566780,12730,12730,12730,12730,0
|
|
20231204,184400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,184300,2869566780,12730,12730,12730,12730,0
|
|
20231204,184200,2869566780,12730,12730,12730,12730,0
|
|
20231204,184100,2869566780,12730,12730,12730,12730,0
|
|
20231204,184000,2869566780,12730,12730,12730,12730,0
|
|
20231204,183900,2869566780,12730,12730,12730,12730,0
|
|
20231204,183800,2869566780,12730,12730,12730,12730,0
|
|
20231204,183700,2869566780,12730,12730,12730,12730,0
|
|
20231204,183600,2869566780,12730,12730,12730,12730,0
|
|
20231204,183500,2869566780,12730,12730,12730,12730,0
|
|
20231204,183400,2869566780,12730,12730,12730,12730,0
|
|
20231204,183300,2869566780,12730,12730,12730,12730,0
|
|
20231204,183200,2869566780,12730,12730,12730,12730,0
|
|
20231204,183100,2869566780,12730,12730,12730,12730,0
|
|
20231204,183000,2869566780,12730,12730,12730,12730,0
|
|
20231204,182900,2869566780,12730,12730,12730,12730,0
|
|
20231204,182800,2869566780,12730,12730,12730,12730,0
|
|
20231204,182700,2869566780,12730,12730,12730,12730,0
|
|
20231204,182600,2869566780,12730,12730,12730,12730,0
|
|
20231204,182500,2869566780,12730,12730,12730,12730,0
|
|
20231204,182400,2869566780,12730,12730,12730,12730,0
|
|
20231204,182300,2869566780,12730,12730,12730,12730,0
|
|
20231204,182200,2869566780,12730,12730,12730,12730,0
|
|
20231204,182100,2869566780,12730,12730,12730,12730,0
|
|
20231204,182000,2869566780,12730,12730,12730,12730,0
|
|
20231204,181900,2869566780,12730,12730,12730,12730,0
|
|
20231204,181800,2869566780,12730,12730,12730,12730,0
|
|
20231204,181700,2869566780,12730,12730,12730,12730,0
|
|
20231204,181600,2869566780,12730,12730,12730,12730,0
|
|
20231204,181500,2869566780,12730,12730,12730,12730,0
|
|
20231204,181400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,181300,2869566780,12730,12730,12730,12730,0
|
|
20231204,181200,2869566780,12730,12730,12730,12730,0
|
|
20231204,181100,2869566780,12730,12730,12730,12730,0
|
|
20231204,181000,2869566780,12730,12730,12730,12730,0
|
|
20231204,180900,2869566780,12730,12730,12730,12730,0
|
|
20231204,180800,2869566780,12730,12730,12730,12730,0
|
|
20231204,180700,2869566780,12730,12730,12730,12730,0
|
|
20231204,180600,2869566780,12730,12730,12730,12730,0
|
|
20231204,180500,2869566780,12730,12730,12730,12730,0
|
|
20231204,180400,2869566780,12730,12730,12730,12730,0
|
|
20231204,180300,2869566780,12730,12730,12730,12730,0
|
|
20231204,180200,2869566780,12730,12730,12730,12730,0
|
|
20231204,180100,2869566780,12730,12730,12730,12730,0
|
|
20231204,180000,2869566780,12730,12730,12730,12730,0
|
|
20231204,175900,2869566780,12730,12730,12730,12730,0
|
|
20231204,175800,2869566780,12730,12730,12730,12730,0
|
|
20231204,175700,2869566780,12730,12730,12730,12730,0
|
|
20231204,175600,2869566780,12730,12730,12730,12730,0
|
|
20231204,175500,2869566780,12730,12730,12730,12730,0
|
|
20231204,175400,2869566780,12730,12730,12730,12730,0
|
|
20231204,175300,2869566780,12730,12730,12730,12730,0
|
|
20231204,175200,2869566780,12730,12730,12730,12730,0
|
|
20231204,175100,2869566780,12730,12730,12730,12730,0
|
|
20231204,175000,2869566780,12730,12730,12730,12730,0
|
|
20231204,174900,2869566780,12730,12730,12730,12730,0
|
|
20231204,174800,2869566780,12730,12730,12730,12730,0
|
|
20231204,174700,2869566780,12730,12730,12730,12730,0
|
|
20231204,174600,2869566780,12730,12730,12730,12730,0
|
|
20231204,174500,2869566780,12730,12730,12730,12730,0
|
|
20231204,174400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,174300,2869566780,12730,12730,12730,12730,0
|
|
20231204,174200,2869566780,12730,12730,12730,12730,0
|
|
20231204,174100,2869566780,12730,12730,12730,12730,0
|
|
20231204,174000,2869566780,12730,12730,12730,12730,0
|
|
20231204,173900,2869566780,12730,12730,12730,12730,0
|
|
20231204,173800,2869566780,12730,12730,12730,12730,0
|
|
20231204,173700,2869566780,12730,12730,12730,12730,0
|
|
20231204,173600,2869566780,12730,12730,12730,12730,0
|
|
20231204,173500,2869566780,12730,12730,12730,12730,0
|
|
20231204,173400,2869566780,12730,12730,12730,12730,0
|
|
20231204,173300,2869566780,12730,12730,12730,12730,0
|
|
20231204,173200,2869566780,12730,12730,12730,12730,0
|
|
20231204,173100,2869566780,12730,12730,12730,12730,0
|
|
20231204,173000,2869566780,12730,12730,12730,12730,0
|
|
20231204,172900,2869566780,12730,12730,12730,12730,0
|
|
20231204,172800,2869566780,12730,12730,12730,12730,0
|
|
20231204,172700,2869566780,12730,12730,12730,12730,0
|
|
20231204,172600,2869566780,12730,12730,12730,12730,0
|
|
20231204,172500,2869566780,12730,12730,12730,12730,0
|
|
20231204,172400,2869566780,12730,12730,12730,12730,0
|
|
20231204,172300,2869566780,12730,12730,12730,12730,0
|
|
20231204,172200,2869566780,12730,12730,12730,12730,0
|
|
20231204,172100,2869566780,12730,12730,12730,12730,0
|
|
20231204,172000,2869566780,12730,12730,12730,12730,0
|
|
20231204,171900,2869566780,12730,12730,12730,12730,0
|
|
20231204,171800,2869566780,12730,12730,12730,12730,0
|
|
20231204,171700,2869566780,12730,12730,12730,12730,0
|
|
20231204,171600,2869566780,12730,12730,12730,12730,0
|
|
20231204,171500,2869566780,12730,12730,12730,12730,0
|
|
20231204,171400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,171300,2869566780,12730,12730,12730,12730,0
|
|
20231204,171200,2869566780,12730,12730,12730,12730,0
|
|
20231204,171100,2869566780,12730,12730,12730,12730,0
|
|
20231204,171000,2869566780,12730,12730,12730,12730,0
|
|
20231204,170900,2869566780,12730,12730,12730,12730,0
|
|
20231204,170800,2869566780,12730,12730,12730,12730,0
|
|
20231204,170700,2869566780,12730,12730,12730,12730,0
|
|
20231204,170600,2869566780,12730,12730,12730,12730,0
|
|
20231204,170500,2869566780,12730,12730,12730,12730,0
|
|
20231204,170400,2869566780,12730,12730,12730,12730,0
|
|
20231204,170300,2869566780,12730,12730,12730,12730,0
|
|
20231204,170200,2869566780,12730,12730,12730,12730,0
|
|
20231204,170100,2869566780,12730,12730,12730,12730,0
|
|
20231204,170000,2869566780,12730,12730,12730,12730,0
|
|
20231204,165900,2869566780,12730,12730,12730,12730,0
|
|
20231204,165800,2869566780,12730,12730,12730,12730,0
|
|
20231204,165700,2869566780,12730,12730,12730,12730,0
|
|
20231204,165600,2869566780,12730,12730,12730,12730,0
|
|
20231204,165500,2869566780,12730,12730,12730,12730,0
|
|
20231204,165400,2869566780,12730,12730,12730,12730,0
|
|
20231204,165300,2869566780,12730,12730,12730,12730,0
|
|
20231204,165200,2869566780,12730,12730,12730,12730,0
|
|
20231204,165100,2869566780,12730,12730,12730,12730,0
|
|
20231204,165000,2869566780,12730,12730,12730,12730,0
|
|
20231204,164900,2869566780,12730,12730,12730,12730,0
|
|
20231204,164800,2869566780,12730,12730,12730,12730,0
|
|
20231204,164700,2869566780,12730,12730,12730,12730,0
|
|
20231204,164600,2869566780,12730,12730,12730,12730,0
|
|
20231204,164500,2869566780,12730,12730,12730,12730,0
|
|
20231204,164400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,164300,2869566780,12730,12730,12730,12730,0
|
|
20231204,164200,2869566780,12730,12730,12730,12730,0
|
|
20231204,164100,2869566780,12730,12730,12730,12730,0
|
|
20231204,164000,2869566780,12730,12730,12730,12730,0
|
|
20231204,163900,2869566780,12730,12730,12730,12730,0
|
|
20231204,163800,2869566780,12730,12730,12730,12730,0
|
|
20231204,163700,2869566780,12730,12730,12730,12730,0
|
|
20231204,163600,2869566780,12730,12730,12730,12730,0
|
|
20231204,163500,2869566780,12730,12730,12730,12730,0
|
|
20231204,163400,2869566780,12730,12730,12730,12730,0
|
|
20231204,163300,2869566780,12730,12730,12730,12730,0
|
|
20231204,163200,2869566780,12730,12730,12730,12730,0
|
|
20231204,163100,2869566780,12730,12730,12730,12730,0
|
|
20231204,163000,2869566780,12730,12730,12730,12730,0
|
|
20231204,162900,2869566780,12730,12730,12730,12730,0
|
|
20231204,162800,2869566780,12730,12730,12730,12730,0
|
|
20231204,162700,2869566780,12730,12730,12730,12730,0
|
|
20231204,162600,2869566780,12730,12730,12730,12730,0
|
|
20231204,162500,2869566780,12730,12730,12730,12730,0
|
|
20231204,162400,2869566780,12730,12730,12730,12730,0
|
|
20231204,162300,2869566780,12730,12730,12730,12730,0
|
|
20231204,162200,2869566780,12730,12730,12730,12730,0
|
|
20231204,162100,2869566780,12730,12730,12730,12730,0
|
|
20231204,162000,2869566780,12730,12730,12730,12730,0
|
|
20231204,161900,2869566780,12730,12730,12730,12730,0
|
|
20231204,161800,2869566780,12730,12730,12730,12730,0
|
|
20231204,161700,2869566780,12730,12730,12730,12730,0
|
|
20231204,161600,2869566780,12730,12730,12730,12730,0
|
|
20231204,161500,2869566780,12730,12730,12730,12730,0
|
|
20231204,161400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,161300,2869566780,12730,12730,12730,12730,0
|
|
20231204,161200,2869566780,12730,12730,12730,12730,0
|
|
20231204,161100,2869566780,12730,12730,12730,12730,0
|
|
20231204,161000,2869566780,12730,12730,12730,12730,0
|
|
20231204,160900,2869566780,12730,12730,12730,12730,0
|
|
20231204,160800,2869566780,12730,12730,12730,12730,0
|
|
20231204,160700,2869566780,12730,12730,12730,12730,0
|
|
20231204,160600,2869566780,12730,12730,12730,12730,0
|
|
20231204,160500,2869566780,12730,12730,12730,12730,0
|
|
20231204,160400,2869566780,12730,12730,12730,12730,0
|
|
20231204,160300,2869566780,12730,12730,12730,12730,0
|
|
20231204,160200,2869566780,12730,12730,12730,12730,0
|
|
20231204,160100,2869566780,12730,12730,12730,12730,0
|
|
20231204,160000,2869566780,12730,12730,12730,12730,0
|
|
20231204,155900,2869566780,12730,12730,12730,12730,0
|
|
20231204,155800,2869566780,12730,12730,12730,12730,0
|
|
20231204,155700,2869566780,12730,12730,12730,12730,0
|
|
20231204,155600,2869566780,12730,12730,12730,12730,0
|
|
20231204,155500,2869566780,12730,12730,12730,12730,0
|
|
20231204,155400,2869566780,12730,12730,12730,12730,0
|
|
20231204,155300,2869566780,12730,12730,12730,12730,0
|
|
20231204,155200,2869566780,12730,12730,12730,12730,0
|
|
20231204,155100,2869566780,12730,12730,12730,12730,0
|
|
20231204,155000,2869566780,12730,12730,12730,12730,0
|
|
20231204,154900,2869566780,12730,12730,12730,12730,0
|
|
20231204,154800,2869566780,12730,12730,12730,12730,0
|
|
20231204,154700,2869566780,12730,12730,12730,12730,0
|
|
20231204,154600,2869566780,12730,12730,12730,12730,0
|
|
20231204,154500,2869566780,12730,12730,12730,12730,0
|
|
20231204,154400,2869566780,12730,12730,12730,12730,3331
|
|
20231204,154300,2869566780,12730,12730,12730,12730,0
|
|
20231204,154200,2869566780,12730,12730,12730,12730,0
|
|
20231204,154100,2869566780,12730,12730,12730,12730,0
|
|
20231204,154000,2869566780,12730,12730,12730,12730,0
|
|
20231204,153900,2869566780,12730,12730,12730,12730,0
|
|
20231204,153800,2869566780,12730,12730,12730,12730,0
|
|
20231204,153700,2869566780,12730,12730,12730,12730,0
|
|
20231204,153600,2869566780,12730,12730,12730,12730,0
|
|
20231204,153500,2869566780,12730,12730,12730,12730,0
|
|
20231204,153400,2869566780,12730,12730,12730,12730,0
|
|
20231204,153300,2869566780,12730,12730,12730,12730,0
|
|
20231204,153200,2869566780,12730,12730,12730,12730,0
|
|
20231204,153100,2869566780,12730,12730,12730,12730,0
|
|
20231204,153000,2869566780,12730,12730,12730,12730,3331
|
|
20231204,152900,2827163150,12700,12700,12700,12700,0
|
|
20231204,152800,2827163150,12700,12700,12700,12700,0
|
|
20231204,152700,2827163150,12700,12700,12700,12700,0
|
|
20231204,152600,2827163150,12700,12700,12700,12700,0
|
|
20231204,152500,2827163150,12700,12700,12700,12700,0
|
|
20231204,152400,2827163150,12700,12700,12700,12700,0
|
|
20231204,152300,2827163150,12700,12700,12700,12700,0
|
|
20231204,152200,2827163150,12700,12700,12700,12700,0
|
|
20231204,152100,2827163150,12700,12700,12700,12700,0
|
|
20231204,152000,2827163150,12700,12700,12700,12700,0
|
|
20231204,151900,2827163150,12700,12600,12700,12600,2116
|
|
20231204,151800,2800375220,12650,12630,12650,12600,2693
|
|
20231204,151700,2766388480,12640,12630,12650,12630,1661
|
|
20231204,151600,2745391680,12630,12610,12630,12600,2571
|
|
20231204,151500,2712984550,12630,12630,12630,12630,21
|
|
20231204,151400,2712719320,12640,12590,12640,12590,10521
|
|
20231204,151300,2580144380,12610,12610,12610,12610,0
|
|
20231204,151200,2580144380,12610,12610,12610,12610,0
|
|
20231204,151100,2580144380,12610,12510,12610,12500,545
|
|
20231204,151000,2573304250,12510,12540,12540,12510,1081
|
|
20231204,150900,2559774580,12540,12540,12540,12540,1
|
|
20231204,150800,2559762040,12570,12570,12570,12570,100
|
|
20231204,150700,2558505040,12580,12520,12580,12520,833
|
|
20231204,150600,2548070290,12540,12540,12540,12540,9
|
|
20231204,150500,2547957430,12510,12550,12550,12510,2949
|
|
20231204,150400,2511020740,12540,12560,12560,12540,1420
|
|
20231204,150300,2493206650,12560,12560,12560,12560,33
|
|
20231204,150200,2492792170,12560,12600,12600,12560,303
|
|
20231204,150100,2488980350,12600,12570,12600,12570,123
|
|
20231204,150000,2487430640,12570,12550,12570,12550,508
|
|
20231204,145900,2481046680,12550,12560,12560,12550,679
|
|
20231204,145800,2472520980,12570,12600,12600,12570,345
|
|
20231204,145700,2468178240,12570,12560,12570,12560,540
|
|
20231204,145600,2461390840,12560,12570,12570,12560,235
|
|
20231204,145500,2458438550,12570,12570,12570,12570,20
|
|
20231204,145400,2458187150,12570,12570,12570,12570,111
|
|
20231204,145300,2456791880,12570,12580,12580,12570,140
|
|
20231204,145200,2455031430,12580,12590,12590,12580,79
|
|
20231204,145100,2454037380,12590,12590,12610,12590,59
|
|
20231204,145000,2453294410,12590,12600,12600,12590,65
|
|
20231204,144900,2452475500,12610,12610,12610,12610,2
|
|
20231204,144800,2452450280,12610,12610,12640,12610,1065
|
|
20231204,144700,2439005420,12610,12620,12620,12560,174
|
|
20231204,144600,2436816810,12560,12560,12560,12560,2
|
|
20231204,144500,2436791690,12550,12580,12580,12550,1129
|
|
20231204,144400,2422610560,12580,12580,12580,12580,191
|
|
20231204,144300,2420207780,12580,12580,12580,12580,0
|
|
20231204,144200,2420207780,12580,12580,12580,12580,150
|
|
20231204,144100,2418320780,12660,12660,12660,12660,35
|
|
20231204,144000,2417877680,12580,12580,12580,12580,0
|
|
20231204,143900,2417877680,12580,12600,12600,12580,78
|
|
20231204,143800,2416896320,12580,12660,12660,12580,12
|
|
20231204,143700,2416744960,12660,12660,12660,12570,17
|
|
20231204,143600,2416530000,12660,12670,12670,12660,158
|
|
20231204,143500,2414528150,12680,12600,12680,12600,550
|
|
20231204,143400,2407579490,12570,12570,12570,12570,16
|
|
20231204,143300,2407378370,12600,12600,12600,12600,0
|
|
20231204,143200,2407378370,12600,12600,12600,12550,421
|
|
20231204,143100,2402090020,12550,12560,12560,12550,853
|
|
20231204,143000,2391379720,12600,12600,12600,12600,0
|
|
20231204,142900,2391379720,12600,12600,12600,12600,0
|
|
20231204,142800,2391379720,12600,12600,12600,12600,10
|
|
20231204,142700,2391253720,12600,12560,12600,12560,90
|
|
20231204,142600,2390119760,12550,12550,12550,12550,56
|
|
20231204,142500,2389416960,12560,12560,12560,12550,289
|
|
20231204,142400,2385787480,12600,12600,12600,12600,1
|
|
20231204,142300,2385774880,12600,12600,12600,12600,313
|
|
20231204,142200,2381831080,12550,12550,12550,12550,0
|
|
20231204,142100,2381831080,12550,12550,12600,12550,209
|
|
20231204,142000,2379201630,12600,12590,12600,12590,224
|
|
20231204,141900,2376379580,12590,12550,12590,12550,282
|
|
20231204,141800,2372830080,12530,12540,12540,12530,1306
|
|
20231204,141700,2356456590,12550,12540,12550,12540,305
|
|
20231204,141600,2352629840,12550,12550,12550,12550,50
|
|
20231204,141500,2352002340,12550,12600,12600,12550,3108
|
|
20231204,141400,2312991500,12600,12600,12600,12600,0
|
|
20231204,141300,2312991500,12600,12570,12600,12570,273
|
|
20231204,141200,2309558540,12600,12600,12600,12600,0
|
|
20231204,141100,2309558540,12600,12600,12600,12600,1
|
|
20231204,141000,2309545940,12600,12590,12600,12590,50
|
|
20231204,140900,2308916260,12600,12600,12600,12600,0
|
|
20231204,140800,2308916260,12600,12600,12600,12600,0
|
|
20231204,140700,2308916260,12600,12570,12600,12550,785
|
|
20231204,140600,2299053930,12550,12560,12560,12550,205
|
|
20231204,140500,2296481130,12550,12570,12570,12550,476
|
|
20231204,140400,2290502690,12570,12570,12580,12570,459
|
|
20231204,140300,2284732470,12570,12560,12580,12550,138
|
|
20231204,140200,2282999090,12560,12560,12560,12560,5
|
|
20231204,140100,2282936290,12560,12600,12600,12560,109
|
|
20231204,140000,2281567210,12550,12570,12570,12550,1616
|
|
20231204,135900,2261280040,12570,12570,12570,12570,0
|
|
20231204,135800,2261280040,12570,12560,12570,12560,279
|
|
20231204,135700,2257775600,12550,12620,12620,12550,1001
|
|
20231204,135600,2245211690,12550,12570,12570,12550,163
|
|
20231204,135500,2243165040,12570,12560,12620,12550,841
|
|
20231204,135400,2232599650,12570,12570,12570,12570,725
|
|
20231204,135300,2223486400,12570,12570,12570,12570,1759
|
|
20231204,135200,2201375770,12570,12650,12650,12560,12916
|
|
20231204,135100,2038635900,12650,12650,12650,12650,395
|
|
20231204,135000,2033639150,12650,12650,12650,12650,295
|
|
20231204,134900,2029907400,12650,12650,12650,12640,228
|
|
20231204,134800,2027023910,12650,12650,12650,12640,521
|
|
20231204,134700,2020434030,12650,12640,12650,12640,1321
|
|
20231204,134600,2003735800,12650,12650,12650,12650,477
|
|
20231204,134500,1997701750,12650,12650,12660,12650,168
|
|
20231204,134400,1995576300,12660,12660,12660,12660,258
|
|
20231204,134300,1992310020,12660,12670,12670,12660,252
|
|
20231204,134200,1989118620,12670,12670,12670,12670,1
|
|
20231204,134100,1989105950,12670,12670,12670,12670,2
|
|
20231204,134000,1989080610,12670,12660,12670,12660,187
|
|
20231204,133900,1986711510,12660,12660,12670,12660,292
|
|
20231204,133800,1983012090,12660,12660,12660,12660,89
|
|
20231204,133700,1981885350,12670,12660,12670,12660,244
|
|
20231204,133600,1978796290,12660,12650,12670,12650,64
|
|
20231204,133500,1977985490,12670,12650,12670,12650,13
|
|
20231204,133400,1977821020,12650,12660,12660,12650,20
|
|
20231204,133300,1977567920,12650,12650,12650,12650,1
|
|
20231204,133200,1977555270,12680,12680,12680,12680,0
|
|
20231204,133100,1977555270,12680,12680,12680,12680,19
|
|
20231204,133000,1977314350,12680,12680,12680,12680,3
|
|
20231204,132900,1977276310,12690,12690,12690,12690,0
|
|
20231204,132800,1977276310,12690,12660,12690,12640,221
|
|
20231204,132700,1974480970,12640,12660,12660,12640,392
|
|
20231204,132600,1969522080,12660,12660,12660,12660,10
|
|
20231204,132500,1969395480,12690,12690,12690,12690,2
|
|
20231204,132400,1969370100,12640,12660,12660,12640,500
|
|
20231204,132300,1963045720,12660,12650,12660,12650,43
|
|
20231204,132200,1962501350,12660,12660,12660,12660,68
|
|
20231204,132100,1961640470,12660,12660,12660,12660,115
|
|
20231204,132000,1960184570,12650,12650,12650,12650,0
|
|
20231204,131900,1960184570,12650,12660,12660,12650,33
|
|
20231204,131800,1959766800,12650,12680,12680,12650,680
|
|
20231204,131700,1951164100,12650,12650,12650,12650,6
|
|
20231204,131600,1951088200,12700,12650,12700,12650,55
|
|
20231204,131500,1950392400,12660,12660,12660,12660,388
|
|
20231204,131400,1945480320,12660,12660,12660,12660,0
|
|
20231204,131300,1945480320,12660,12680,12680,12660,400
|
|
20231204,131200,1940415690,12670,12670,12670,12670,49
|
|
20231204,131100,1939794860,12660,12660,12660,12660,221
|
|
20231204,131000,1936997000,12660,12660,12660,12660,41
|
|
20231204,130900,1936477940,12670,12680,12680,12670,1696
|
|
20231204,130800,1914983990,12690,12710,12710,12690,564
|
|
20231204,130700,1907825530,12710,12690,12710,12690,3
|
|
20231204,130600,1907787440,12710,12710,12710,12710,2
|
|
20231204,130500,1907762020,12700,12700,12700,12700,0
|
|
20231204,130400,1907762020,12700,12700,12700,12700,106
|
|
20231204,130300,1906415820,12730,12730,12730,12730,0
|
|
20231204,130200,1906415820,12730,12730,12730,12730,0
|
|
20231204,130100,1906415820,12730,12730,12730,12730,109
|
|
20231204,130000,1905028250,12730,12730,12730,12730,0
|
|
20231204,125900,1905028250,12730,12730,12730,12730,0
|
|
20231204,125800,1905028250,12730,12720,12730,12720,152
|
|
20231204,125700,1903093300,12730,12730,12730,12730,0
|
|
20231204,125600,1903093300,12730,12730,12730,12730,348
|
|
20231204,125500,1898663260,12730,12730,12730,12730,5
|
|
20231204,125400,1898599610,12740,12700,12740,12700,2
|
|
20231204,125300,1898574170,12740,12740,12740,12740,10
|
|
20231204,125200,1898446770,12700,12700,12700,12680,285
|
|
20231204,125100,1894827870,12700,12700,12700,12700,255
|
|
20231204,125000,1891589370,12700,12700,12700,12700,334
|
|
20231204,124900,1887347570,12710,12710,12710,12710,204
|
|
20231204,124800,1884754730,12700,12700,12700,12700,0
|
|
20231204,124700,1884754730,12700,12700,12700,12700,0
|
|
20231204,124600,1884754730,12700,12700,12700,12700,0
|
|
20231204,124500,1884754730,12700,12740,12740,12700,2251
|
|
20231204,124400,1856121840,12750,12750,12750,12750,0
|
|
20231204,124300,1856121840,12750,12750,12750,12750,159
|
|
20231204,124200,1854094590,12750,12780,12780,12750,43
|
|
20231204,124100,1853546310,12790,12790,12790,12790,483
|
|
20231204,124000,1847368740,12780,12780,12780,12780,1
|
|
20231204,123900,1847355960,12790,12790,12790,12790,1
|
|
20231204,123800,1847343170,12730,12730,12730,12730,0
|
|
20231204,123700,1847343170,12730,12730,12730,12730,0
|
|
20231204,123600,1847343170,12730,12750,12750,12730,17
|
|
20231204,123500,1847126580,12730,12740,12740,12730,262
|
|
20231204,123400,1843789290,12730,12730,12730,12730,0
|
|
20231204,123300,1843789290,12730,12750,12750,12730,79
|
|
20231204,123200,1842783350,12790,12790,12790,12790,8
|
|
20231204,123100,1842681030,12750,12750,12750,12750,295
|
|
20231204,123000,1838919780,12760,12770,12770,12760,309
|
|
20231204,122900,1834975870,12770,12800,12800,12770,31
|
|
20231204,122800,1834579160,12790,12790,12790,12790,0
|
|
20231204,122700,1834579160,12790,12790,12790,12790,0
|
|
20231204,122600,1834579160,12790,12770,12810,12770,453
|
|
20231204,122500,1828780370,12770,12790,12790,12770,52
|
|
20231204,122400,1828115730,12790,12800,12810,12790,1183
|
|
20231204,122300,1812980080,12800,12800,12800,12800,290
|
|
20231204,122200,1809268080,12800,12790,12800,12790,774
|
|
20231204,122100,1799362740,12790,12800,12810,12790,598
|
|
20231204,122000,1791709290,12790,12720,12790,12720,218
|
|
20231204,121900,1788922370,12720,12760,12760,12720,1392
|
|
20231204,121800,1771210530,12760,12760,12760,12760,205
|
|
20231204,121700,1768594730,12760,12800,12800,12760,568
|
|
20231204,121600,1761332750,12800,12760,12800,12750,1020
|
|
20231204,121500,1748305530,12750,12710,12750,12710,302
|
|
20231204,121400,1744456600,12730,12700,12730,12700,878
|
|
20231204,121300,1733293350,12710,12700,12710,12670,12
|
|
20231204,121200,1733140970,12660,12660,12660,12660,399
|
|
20231204,121100,1728089630,12660,12680,12680,12660,594
|
|
20231204,121000,1720562890,12690,12690,12690,12690,980
|
|
20231204,120900,1708126690,12710,12710,12710,12710,103
|
|
20231204,120800,1706817560,12690,12690,12690,12690,2
|
|
20231204,120700,1706792180,12680,12680,12680,12680,0
|
|
20231204,120600,1706792180,12680,12710,12710,12680,288
|
|
20231204,120500,1703134240,12690,12690,12690,12690,151
|
|
20231204,120400,1701218050,12710,12710,12710,12710,252
|
|
20231204,120300,1698015130,12680,12680,12680,12680,0
|
|
20231204,120200,1698015130,12680,12680,12680,12680,300
|
|
20231204,120100,1694211130,12710,12710,12710,12710,1
|
|
20231204,120000,1694198420,12670,12670,12670,12670,100
|
|
20231204,115900,1692931420,12670,12670,12670,12670,100
|
|
20231204,115800,1691664420,12670,12670,12670,12670,0
|
|
20231204,115700,1691664420,12670,12680,12680,12670,1009
|
|
20231204,115600,1678880140,12690,12690,12690,12690,84
|
|
20231204,115500,1677814180,12690,12690,12690,12690,317
|
|
20231204,115400,1673791450,12720,12710,12720,12710,101
|
|
20231204,115300,1672506750,12690,12690,12690,12690,0
|
|
20231204,115200,1672506750,12690,12690,12690,12690,0
|
|
20231204,115100,1672506750,12690,12680,12690,12680,352
|
|
20231204,115000,1668042260,12680,12680,12680,12680,9
|
|
20231204,114900,1667928140,12680,12680,12680,12680,1
|
|
20231204,114800,1667915460,12660,12680,12680,12660,323
|
|
20231204,114700,1663825370,12670,12670,12670,12670,79
|
|
20231204,114600,1662824440,12680,12680,12680,12680,8
|
|
20231204,114500,1662723000,12690,12710,12710,12690,160
|
|
20231204,114400,1660691950,12710,12710,12710,12710,60
|
|
20231204,114300,1659929350,12720,12720,12720,12720,11
|
|
20231204,114200,1659789430,12720,12720,12720,12720,100
|
|
20231204,114100,1658517430,12720,12720,12720,12720,11
|
|
20231204,114000,1658377510,12720,12720,12720,12720,8
|
|
20231204,113900,1658275750,12660,12660,12660,12660,523
|
|
20231204,113800,1651654570,12670,12670,12670,12670,1
|
|
20231204,113700,1651641900,12660,12660,12710,12660,646
|
|
20231204,113600,1643457540,12660,12660,12660,12660,200
|
|
20231204,113500,1640925540,12660,12660,12660,12660,27
|
|
20231204,113400,1640583720,12650,12700,12700,12650,379
|
|
20231204,113300,1635780800,12700,12680,12700,12680,160
|
|
20231204,113200,1633751480,12690,12700,12700,12690,183
|
|
20231204,113100,1631427740,12700,12700,12700,12700,106
|
|
20231204,113000,1630081540,12710,12710,12710,12710,11
|
|
20231204,112900,1629941730,12700,12700,12700,12700,24
|
|
20231204,112800,1629636930,12700,12700,12700,12700,373
|
|
20231204,112700,1624899830,12690,12680,12690,12680,17
|
|
20231204,112600,1624684160,12680,12660,12680,12660,5
|
|
20231204,112500,1624620800,12650,12650,12650,12650,0
|
|
20231204,112400,1624620800,12650,12600,12650,12600,3440
|
|
20231204,112300,1581159650,12600,12600,12600,12600,0
|
|
20231204,112200,1581159650,12600,12600,12600,12600,30
|
|
20231204,112100,1580781650,12600,12570,12600,12560,80
|
|
20231204,112000,1579774900,12570,12570,12570,12570,581
|
|
20231204,111900,1572471730,12560,12580,12580,12560,1601
|
|
20231204,111800,1552352810,12580,12590,12590,12560,1260
|
|
20231204,111700,1536499650,12590,12600,12600,12590,413
|
|
20231204,111600,1531298560,12600,12600,12600,12590,121
|
|
20231204,111500,1529774960,12600,12640,12640,12600,780
|
|
20231204,111400,1519942260,12640,12640,12640,12640,31
|
|
20231204,111300,1519550420,12640,12640,12640,12640,92
|
|
20231204,111200,1518387540,12640,12640,12640,12640,10
|
|
20231204,111100,1518261140,12640,12620,12640,12600,1991
|
|
20231204,111000,1493167070,12610,12630,12630,12610,1474
|
|
20231204,110900,1474575290,12630,12630,12640,12620,1017
|
|
20231204,110800,1461737640,12640,12640,12640,12640,215
|
|
20231204,110700,1459020040,12640,12650,12650,12640,1476
|
|
20231204,110600,1440358640,12650,12650,12650,12650,0
|
|
20231204,110500,1440358640,12650,12680,12680,12650,2136
|
|
20231204,110400,1413317060,12680,12680,12680,12680,175
|
|
20231204,110300,1411098060,12680,12680,12680,12680,0
|
|
20231204,110200,1411098060,12680,12690,12690,12680,365
|
|
20231204,110100,1406467630,12700,12710,12730,12700,168
|
|
20231204,110000,1404333230,12700,12700,12700,12700,0
|
|
20231204,105900,1404333230,12700,12700,12700,12700,8
|
|
20231204,105800,1404231630,12740,12700,12740,12700,502
|
|
20231204,105700,1397836190,12740,12740,12740,12740,0
|
|
20231204,105600,1397836190,12740,12680,12740,12680,59
|
|
20231204,105500,1397087580,12670,12670,12670,12670,1
|
|
20231204,105400,1397074910,12670,12670,12670,12670,120
|
|
20231204,105300,1395554510,12660,12660,12660,12660,7
|
|
20231204,105200,1395465890,12660,12710,12710,12650,430
|
|
20231204,105100,1390024480,12710,12710,12710,12710,0
|
|
20231204,105000,1390024480,12710,12650,12710,12650,29
|
|
20231204,104900,1389656350,12650,12650,12650,12650,1
|
|
20231204,104800,1389643700,12630,12660,12660,12630,2126
|
|
20231204,104700,1362772220,12650,12660,12660,12650,1305
|
|
20231204,104600,1346255420,12650,12670,12670,12640,344
|
|
20231204,104500,1341905220,12650,12660,12660,12650,899
|
|
20231204,104400,1330525860,12660,12670,12670,12660,343
|
|
20231204,104300,1326182410,12690,12680,12690,12680,2
|
|
20231204,104200,1326157040,12660,12660,12660,12660,156
|
|
20231204,104100,1324182080,12660,12670,12670,12660,195
|
|
20231204,104000,1321713030,12660,12660,12670,12660,865
|
|
20231204,103900,1310754200,12650,12660,12660,12650,1084
|
|
20231204,103800,1297036860,12650,12650,12650,12640,1331
|
|
20231204,103700,1280201330,12650,12660,12660,12650,393
|
|
20231204,103600,1275226510,12660,12650,12660,12650,246
|
|
20231204,103500,1272113830,12650,12680,12680,12650,1873
|
|
20231204,103400,1248407890,12680,12660,12690,12660,591
|
|
20231204,103300,1240922670,12670,12690,12690,12670,2054
|
|
20231204,103200,1214890180,12690,12730,12730,12690,2215
|
|
20231204,103100,1186746860,12730,12730,12730,12720,628
|
|
20231204,103000,1178753490,12730,12760,12760,12730,681
|
|
20231204,102900,1170079260,12760,12760,12760,12760,104
|
|
20231204,102800,1168752220,12730,12730,12730,12730,0
|
|
20231204,102700,1168752220,12730,12760,12760,12730,262
|
|
20231204,102600,1165409430,12760,12720,12760,12720,185
|
|
20231204,102500,1163056190,12720,12720,12720,12720,10
|
|
20231204,102400,1162928990,12720,12730,12730,12720,1108
|
|
20231204,102300,1148833030,12720,12760,12760,12720,2398
|
|
20231204,102200,1118286940,12760,12790,12790,12760,1570
|
|
20231204,102100,1098239960,12790,12790,12790,12790,3
|
|
20231204,102000,1098201590,12790,12790,12800,12790,202
|
|
20231204,101900,1095618000,12800,12800,12830,12800,155
|
|
20231204,101800,1093630550,12800,12800,12800,12800,105
|
|
20231204,101700,1092286550,12840,12850,12850,12840,225
|
|
20231204,101600,1089395650,12850,12850,12850,12850,88
|
|
20231204,101500,1088264850,12860,12860,12860,12850,151
|
|
20231204,101400,1086323290,12770,12870,12870,12770,560
|
|
20231204,101300,1079158660,12870,12870,12880,12860,1005
|
|
20231204,101200,1066226580,12860,12840,12860,12840,164
|
|
20231204,101100,1064118480,12780,12820,12850,12780,517
|
|
20231204,101000,1057478710,12780,12810,12810,12780,20
|
|
20231204,100900,1057223080,12760,12840,12840,12750,478
|
|
20231204,100800,1051116490,12800,12800,12800,12800,176
|
|
20231204,100700,1048863690,12800,12810,12810,12750,2208
|
|
20231204,100600,1020668390,12790,12790,12790,12790,56
|
|
20231204,100500,1019952150,12780,12790,12790,12780,18
|
|
20231204,100400,1019722010,12790,12790,12790,12790,76
|
|
20231204,100300,1018749970,12790,12780,12790,12780,124
|
|
20231204,100200,1017165010,12780,12820,12820,12780,604
|
|
20231204,100100,1009442730,12820,12780,12820,12780,122
|
|
20231204,100000,1007880750,12770,12790,12800,12770,361
|
|
20231204,095900,1003269350,12780,12770,12780,12770,542
|
|
20231204,095800,996343090,12780,12750,12780,12750,44
|
|
20231204,095700,995780920,12750,12760,12760,12750,500
|
|
20231204,095600,989405820,12750,12750,12750,12750,33
|
|
20231204,095500,988985070,12750,12780,12780,12750,61
|
|
20231204,095400,988206390,12780,12770,12780,12770,125
|
|
20231204,095300,986610120,12770,12740,12770,12740,1058
|
|
20231204,095200,973113590,12740,12740,12740,12730,262
|
|
20231204,095100,969777030,12740,12740,12740,12740,734
|
|
20231204,095000,960425870,12740,12760,12760,12740,779
|
|
20231204,094900,950496110,12760,12770,12770,12760,110
|
|
20231204,094800,949092410,12770,12760,12770,12760,298
|
|
20231204,094700,945289030,12760,12760,12770,12760,55
|
|
20231204,094600,944587210,12770,12770,12770,12770,209
|
|
20231204,094500,941918280,12750,12810,12810,12750,1699
|
|
20231204,094400,920199530,12810,12810,12880,12810,328
|
|
20231204,094300,915997570,12810,12870,12870,12810,356
|
|
20231204,094200,911419530,12870,12850,12870,12850,736
|
|
20231204,094100,901952010,12850,12810,12850,12810,1312
|
|
20231204,094000,885115150,12780,12780,12780,12740,746
|
|
20231204,093900,875600280,12780,12760,12780,12760,1364
|
|
20231204,093800,858195600,12760,12760,12770,12760,694
|
|
20231204,093700,849337160,12760,12750,12760,12750,297
|
|
20231204,093600,845547880,12760,12770,12770,12760,416
|
|
20231204,093500,840239560,12770,12780,12780,12760,465
|
|
20231204,093400,834301030,12780,12770,12780,12770,54
|
|
20231204,093300,833611410,12750,12780,12780,12750,1307
|
|
20231204,093200,816936880,12750,12770,12770,12750,24
|
|
20231204,093100,816630680,12780,12830,12830,12780,67
|
|
20231204,093000,815771570,12830,12800,12840,12730,1807
|
|
20231204,092900,792712680,12810,12850,12870,12810,1035
|
|
20231204,092800,779430090,12850,12850,12850,12850,13
|
|
20231204,092700,779263040,12840,12850,12850,12840,527
|
|
20231204,092600,772495010,12850,12830,12850,12830,218
|
|
20231204,092500,769695240,12840,12820,12840,12820,859
|
|
20231204,092400,758680740,12820,12810,12830,12810,114
|
|
20231204,092300,757220330,12810,12750,12810,12750,806
|
|
20231204,092200,746917360,12750,12880,12880,12650,4722
|
|
20231204,092100,686607990,12890,12910,12910,12890,1738
|
|
20231204,092000,664184040,12910,12920,12920,12910,308
|
|
20231204,091900,660207360,12920,12900,12920,12900,236
|
|
20231204,091800,657160060,12900,12920,12920,12890,1635
|
|
20231204,091700,636069520,12900,12920,12930,12900,1468
|
|
20231204,091600,617114130,12910,12910,12920,12900,1314
|
|
20231204,091500,600145820,12900,12850,12900,12850,1072
|
|
20231204,091400,586338050,12850,12900,12900,12850,1037
|
|
20231204,091300,572996980,12900,12900,12910,12860,3316
|
|
20231204,091200,530246230,12910,12930,12990,12840,2078
|
|
20231204,091100,503413880,12930,12850,13050,12830,11989
|
|
20231204,091000,348512420,12850,12710,12850,12680,2608
|
|
20231204,090900,315206580,12740,12760,12760,12740,744
|
|
20231204,090800,305719450,12760,12750,12760,12750,1418
|
|
20231204,090700,287636970,12760,12740,12760,12670,2390
|
|
20231204,090600,257194970,12740,12670,12740,12670,907
|
|
20231204,090500,245659490,12670,12690,12690,12670,1872
|
|
20231204,090400,221927150,12690,12680,12690,12680,271
|
|
20231204,090300,218490560,12680,12700,12730,12660,2197
|
|
20231204,090200,190630310,12700,12640,12700,12610,591
|
|
20231204,090100,183156400,12640,12770,12770,12640,6245
|
|
20231204,090000,103805510,12800,12870,12920,12770,8080
|