741 lines
40 KiB
CSV
741 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,211800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,211700,18340049130,11650,11650,11650,11650,0
|
|
20231205,211600,18340049130,11650,11650,11650,11650,0
|
|
20231205,211500,18340049130,11650,11650,11650,11650,0
|
|
20231205,211400,18340049130,11650,11650,11650,11650,0
|
|
20231205,211300,18340049130,11650,11650,11650,11650,0
|
|
20231205,211200,18340049130,11650,11650,11650,11650,0
|
|
20231205,211100,18340049130,11650,11650,11650,11650,0
|
|
20231205,211000,18340049130,11650,11650,11650,11650,0
|
|
20231205,210900,18340049130,11650,11650,11650,11650,0
|
|
20231205,210800,18340049130,11650,11650,11650,11650,0
|
|
20231205,210700,18340049130,11650,11650,11650,11650,0
|
|
20231205,210600,18340049130,11650,11650,11650,11650,0
|
|
20231205,210500,18340049130,11650,11650,11650,11650,0
|
|
20231205,210400,18340049130,11650,11650,11650,11650,0
|
|
20231205,210300,18340049130,11650,11650,11650,11650,0
|
|
20231205,210200,18340049130,11650,11650,11650,11650,0
|
|
20231205,210100,18340049130,11650,11650,11650,11650,0
|
|
20231205,210000,18340049130,11650,11650,11650,11650,0
|
|
20231205,205900,18340049130,11650,11650,11650,11650,0
|
|
20231205,205800,18340049130,11650,11650,11650,11650,0
|
|
20231205,205700,18340049130,11650,11650,11650,11650,0
|
|
20231205,205600,18340049130,11650,11650,11650,11650,0
|
|
20231205,205500,18340049130,11650,11650,11650,11650,0
|
|
20231205,205400,18340049130,11650,11650,11650,11650,0
|
|
20231205,205300,18340049130,11650,11650,11650,11650,0
|
|
20231205,205200,18340049130,11650,11650,11650,11650,0
|
|
20231205,205100,18340049130,11650,11650,11650,11650,0
|
|
20231205,205000,18340049130,11650,11650,11650,11650,0
|
|
20231205,204900,18340049130,11650,11650,11650,11650,0
|
|
20231205,204800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,204700,18340049130,11650,11650,11650,11650,0
|
|
20231205,204600,18340049130,11650,11650,11650,11650,0
|
|
20231205,204500,18340049130,11650,11650,11650,11650,0
|
|
20231205,204400,18340049130,11650,11650,11650,11650,0
|
|
20231205,204300,18340049130,11650,11650,11650,11650,0
|
|
20231205,204200,18340049130,11650,11650,11650,11650,0
|
|
20231205,204100,18340049130,11650,11650,11650,11650,0
|
|
20231205,204000,18340049130,11650,11650,11650,11650,0
|
|
20231205,203900,18340049130,11650,11650,11650,11650,0
|
|
20231205,203800,18340049130,11650,11650,11650,11650,0
|
|
20231205,203700,18340049130,11650,11650,11650,11650,0
|
|
20231205,203600,18340049130,11650,11650,11650,11650,0
|
|
20231205,203500,18340049130,11650,11650,11650,11650,0
|
|
20231205,203400,18340049130,11650,11650,11650,11650,0
|
|
20231205,203300,18340049130,11650,11650,11650,11650,0
|
|
20231205,203200,18340049130,11650,11650,11650,11650,0
|
|
20231205,203100,18340049130,11650,11650,11650,11650,0
|
|
20231205,203000,18340049130,11650,11650,11650,11650,0
|
|
20231205,202900,18340049130,11650,11650,11650,11650,0
|
|
20231205,202800,18340049130,11650,11650,11650,11650,0
|
|
20231205,202700,18340049130,11650,11650,11650,11650,0
|
|
20231205,202600,18340049130,11650,11650,11650,11650,0
|
|
20231205,202500,18340049130,11650,11650,11650,11650,0
|
|
20231205,202400,18340049130,11650,11650,11650,11650,0
|
|
20231205,202300,18340049130,11650,11650,11650,11650,0
|
|
20231205,202200,18340049130,11650,11650,11650,11650,0
|
|
20231205,202100,18340049130,11650,11650,11650,11650,0
|
|
20231205,202000,18340049130,11650,11650,11650,11650,0
|
|
20231205,201900,18340049130,11650,11650,11650,11650,0
|
|
20231205,201800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,201700,18340049130,11650,11650,11650,11650,0
|
|
20231205,201600,18340049130,11650,11650,11650,11650,0
|
|
20231205,201500,18340049130,11650,11650,11650,11650,0
|
|
20231205,201400,18340049130,11650,11650,11650,11650,0
|
|
20231205,201300,18340049130,11650,11650,11650,11650,0
|
|
20231205,201200,18340049130,11650,11650,11650,11650,0
|
|
20231205,201100,18340049130,11650,11650,11650,11650,0
|
|
20231205,201000,18340049130,11650,11650,11650,11650,0
|
|
20231205,200900,18340049130,11650,11650,11650,11650,0
|
|
20231205,200800,18340049130,11650,11650,11650,11650,0
|
|
20231205,200700,18340049130,11650,11650,11650,11650,0
|
|
20231205,200600,18340049130,11650,11650,11650,11650,0
|
|
20231205,200500,18340049130,11650,11650,11650,11650,0
|
|
20231205,200400,18340049130,11650,11650,11650,11650,0
|
|
20231205,200300,18340049130,11650,11650,11650,11650,0
|
|
20231205,200200,18340049130,11650,11650,11650,11650,0
|
|
20231205,200100,18340049130,11650,11650,11650,11650,0
|
|
20231205,200000,18340049130,11650,11650,11650,11650,0
|
|
20231205,195900,18340049130,11650,11650,11650,11650,0
|
|
20231205,195800,18340049130,11650,11650,11650,11650,0
|
|
20231205,195700,18340049130,11650,11650,11650,11650,0
|
|
20231205,195600,18340049130,11650,11650,11650,11650,0
|
|
20231205,195500,18340049130,11650,11650,11650,11650,0
|
|
20231205,195400,18340049130,11650,11650,11650,11650,0
|
|
20231205,195300,18340049130,11650,11650,11650,11650,0
|
|
20231205,195200,18340049130,11650,11650,11650,11650,0
|
|
20231205,195100,18340049130,11650,11650,11650,11650,0
|
|
20231205,195000,18340049130,11650,11650,11650,11650,0
|
|
20231205,194900,18340049130,11650,11650,11650,11650,0
|
|
20231205,194800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,194700,18340049130,11650,11650,11650,11650,0
|
|
20231205,194600,18340049130,11650,11650,11650,11650,0
|
|
20231205,194500,18340049130,11650,11650,11650,11650,0
|
|
20231205,194400,18340049130,11650,11650,11650,11650,0
|
|
20231205,194300,18340049130,11650,11650,11650,11650,0
|
|
20231205,194200,18340049130,11650,11650,11650,11650,0
|
|
20231205,194100,18340049130,11650,11650,11650,11650,0
|
|
20231205,194000,18340049130,11650,11650,11650,11650,0
|
|
20231205,193900,18340049130,11650,11650,11650,11650,0
|
|
20231205,193800,18340049130,11650,11650,11650,11650,0
|
|
20231205,193700,18340049130,11650,11650,11650,11650,0
|
|
20231205,193600,18340049130,11650,11650,11650,11650,0
|
|
20231205,193500,18340049130,11650,11650,11650,11650,0
|
|
20231205,193400,18340049130,11650,11650,11650,11650,0
|
|
20231205,193300,18340049130,11650,11650,11650,11650,0
|
|
20231205,193200,18340049130,11650,11650,11650,11650,0
|
|
20231205,193100,18340049130,11650,11650,11650,11650,0
|
|
20231205,193000,18340049130,11650,11650,11650,11650,0
|
|
20231205,192900,18340049130,11650,11650,11650,11650,0
|
|
20231205,192800,18340049130,11650,11650,11650,11650,0
|
|
20231205,192700,18340049130,11650,11650,11650,11650,0
|
|
20231205,192600,18340049130,11650,11650,11650,11650,0
|
|
20231205,192500,18340049130,11650,11650,11650,11650,0
|
|
20231205,192400,18340049130,11650,11650,11650,11650,0
|
|
20231205,192300,18340049130,11650,11650,11650,11650,0
|
|
20231205,192200,18340049130,11650,11650,11650,11650,0
|
|
20231205,192100,18340049130,11650,11650,11650,11650,0
|
|
20231205,192000,18340049130,11650,11650,11650,11650,0
|
|
20231205,191900,18340049130,11650,11650,11650,11650,0
|
|
20231205,191800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,191700,18340049130,11650,11650,11650,11650,0
|
|
20231205,191600,18340049130,11650,11650,11650,11650,0
|
|
20231205,191500,18340049130,11650,11650,11650,11650,0
|
|
20231205,191400,18340049130,11650,11650,11650,11650,0
|
|
20231205,191300,18340049130,11650,11650,11650,11650,0
|
|
20231205,191200,18340049130,11650,11650,11650,11650,0
|
|
20231205,191100,18340049130,11650,11650,11650,11650,0
|
|
20231205,191000,18340049130,11650,11650,11650,11650,0
|
|
20231205,190900,18340049130,11650,11650,11650,11650,0
|
|
20231205,190800,18340049130,11650,11650,11650,11650,0
|
|
20231205,190700,18340049130,11650,11650,11650,11650,0
|
|
20231205,190600,18340049130,11650,11650,11650,11650,0
|
|
20231205,190500,18340049130,11650,11650,11650,11650,0
|
|
20231205,190400,18340049130,11650,11650,11650,11650,0
|
|
20231205,190300,18340049130,11650,11650,11650,11650,0
|
|
20231205,190200,18340049130,11650,11650,11650,11650,0
|
|
20231205,190100,18340049130,11650,11650,11650,11650,0
|
|
20231205,190000,18340049130,11650,11650,11650,11650,0
|
|
20231205,185900,18340049130,11650,11650,11650,11650,0
|
|
20231205,185800,18340049130,11650,11650,11650,11650,0
|
|
20231205,185700,18340049130,11650,11650,11650,11650,0
|
|
20231205,185600,18340049130,11650,11650,11650,11650,0
|
|
20231205,185500,18340049130,11650,11650,11650,11650,0
|
|
20231205,185400,18340049130,11650,11650,11650,11650,0
|
|
20231205,185300,18340049130,11650,11650,11650,11650,0
|
|
20231205,185200,18340049130,11650,11650,11650,11650,0
|
|
20231205,185100,18340049130,11650,11650,11650,11650,0
|
|
20231205,185000,18340049130,11650,11650,11650,11650,0
|
|
20231205,184900,18340049130,11650,11650,11650,11650,0
|
|
20231205,184800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,184700,18340049130,11650,11650,11650,11650,0
|
|
20231205,184600,18340049130,11650,11650,11650,11650,0
|
|
20231205,184500,18340049130,11650,11650,11650,11650,0
|
|
20231205,184400,18340049130,11650,11650,11650,11650,0
|
|
20231205,184300,18340049130,11650,11650,11650,11650,0
|
|
20231205,184200,18340049130,11650,11650,11650,11650,0
|
|
20231205,184100,18340049130,11650,11650,11650,11650,0
|
|
20231205,184000,18340049130,11650,11650,11650,11650,0
|
|
20231205,183900,18340049130,11650,11650,11650,11650,0
|
|
20231205,183800,18340049130,11650,11650,11650,11650,0
|
|
20231205,183700,18340049130,11650,11650,11650,11650,0
|
|
20231205,183600,18340049130,11650,11650,11650,11650,0
|
|
20231205,183500,18340049130,11650,11650,11650,11650,0
|
|
20231205,183400,18340049130,11650,11650,11650,11650,0
|
|
20231205,183300,18340049130,11650,11650,11650,11650,0
|
|
20231205,183200,18340049130,11650,11650,11650,11650,0
|
|
20231205,183100,18340049130,11650,11650,11650,11650,0
|
|
20231205,183000,18340049130,11650,11650,11650,11650,0
|
|
20231205,182900,18340049130,11650,11650,11650,11650,0
|
|
20231205,182800,18340049130,11650,11650,11650,11650,0
|
|
20231205,182700,18340049130,11650,11650,11650,11650,0
|
|
20231205,182600,18340049130,11650,11650,11650,11650,0
|
|
20231205,182500,18340049130,11650,11650,11650,11650,0
|
|
20231205,182400,18340049130,11650,11650,11650,11650,0
|
|
20231205,182300,18340049130,11650,11650,11650,11650,0
|
|
20231205,182200,18340049130,11650,11650,11650,11650,0
|
|
20231205,182100,18340049130,11650,11650,11650,11650,0
|
|
20231205,182000,18340049130,11650,11650,11650,11650,0
|
|
20231205,181900,18340049130,11650,11650,11650,11650,0
|
|
20231205,181800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,181700,18340049130,11650,11650,11650,11650,0
|
|
20231205,181600,18340049130,11650,11650,11650,11650,0
|
|
20231205,181500,18340049130,11650,11650,11650,11650,0
|
|
20231205,181400,18340049130,11650,11650,11650,11650,0
|
|
20231205,181300,18340049130,11650,11650,11650,11650,0
|
|
20231205,181200,18340049130,11650,11650,11650,11650,0
|
|
20231205,181100,18340049130,11650,11650,11650,11650,0
|
|
20231205,181000,18340049130,11650,11650,11650,11650,0
|
|
20231205,180900,18340049130,11650,11650,11650,11650,0
|
|
20231205,180800,18340049130,11650,11650,11650,11650,0
|
|
20231205,180700,18340049130,11650,11650,11650,11650,0
|
|
20231205,180600,18340049130,11650,11650,11650,11650,0
|
|
20231205,180500,18340049130,11650,11650,11650,11650,0
|
|
20231205,180400,18340049130,11650,11650,11650,11650,0
|
|
20231205,180300,18340049130,11650,11650,11650,11650,0
|
|
20231205,180200,18340049130,11650,11650,11650,11650,0
|
|
20231205,180100,18340049130,11650,11650,11650,11650,0
|
|
20231205,180000,18340049130,11650,11650,11650,11650,0
|
|
20231205,175900,18340049130,11650,11650,11650,11650,0
|
|
20231205,175800,18340049130,11650,11650,11650,11650,0
|
|
20231205,175700,18340049130,11650,11650,11650,11650,0
|
|
20231205,175600,18340049130,11650,11650,11650,11650,0
|
|
20231205,175500,18340049130,11650,11650,11650,11650,0
|
|
20231205,175400,18340049130,11650,11650,11650,11650,0
|
|
20231205,175300,18340049130,11650,11650,11650,11650,0
|
|
20231205,175200,18340049130,11650,11650,11650,11650,0
|
|
20231205,175100,18340049130,11650,11650,11650,11650,0
|
|
20231205,175000,18340049130,11650,11650,11650,11650,0
|
|
20231205,174900,18340049130,11650,11650,11650,11650,0
|
|
20231205,174800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,174700,18340049130,11650,11650,11650,11650,0
|
|
20231205,174600,18340049130,11650,11650,11650,11650,0
|
|
20231205,174500,18340049130,11650,11650,11650,11650,0
|
|
20231205,174400,18340049130,11650,11650,11650,11650,0
|
|
20231205,174300,18340049130,11650,11650,11650,11650,0
|
|
20231205,174200,18340049130,11650,11650,11650,11650,0
|
|
20231205,174100,18340049130,11650,11650,11650,11650,0
|
|
20231205,174000,18340049130,11650,11650,11650,11650,0
|
|
20231205,173900,18340049130,11650,11650,11650,11650,0
|
|
20231205,173800,18340049130,11650,11650,11650,11650,0
|
|
20231205,173700,18340049130,11650,11650,11650,11650,0
|
|
20231205,173600,18340049130,11650,11650,11650,11650,0
|
|
20231205,173500,18340049130,11650,11650,11650,11650,0
|
|
20231205,173400,18340049130,11650,11650,11650,11650,0
|
|
20231205,173300,18340049130,11650,11650,11650,11650,0
|
|
20231205,173200,18340049130,11650,11650,11650,11650,0
|
|
20231205,173100,18340049130,11650,11650,11650,11650,0
|
|
20231205,173000,18340049130,11650,11650,11650,11650,0
|
|
20231205,172900,18340049130,11650,11650,11650,11650,0
|
|
20231205,172800,18340049130,11650,11650,11650,11650,0
|
|
20231205,172700,18340049130,11650,11650,11650,11650,0
|
|
20231205,172600,18340049130,11650,11650,11650,11650,0
|
|
20231205,172500,18340049130,11650,11650,11650,11650,0
|
|
20231205,172400,18340049130,11650,11650,11650,11650,0
|
|
20231205,172300,18340049130,11650,11650,11650,11650,0
|
|
20231205,172200,18340049130,11650,11650,11650,11650,0
|
|
20231205,172100,18340049130,11650,11650,11650,11650,0
|
|
20231205,172000,18340049130,11650,11650,11650,11650,0
|
|
20231205,171900,18340049130,11650,11650,11650,11650,0
|
|
20231205,171800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,171700,18340049130,11650,11650,11650,11650,0
|
|
20231205,171600,18340049130,11650,11650,11650,11650,0
|
|
20231205,171500,18340049130,11650,11650,11650,11650,0
|
|
20231205,171400,18340049130,11650,11650,11650,11650,0
|
|
20231205,171300,18340049130,11650,11650,11650,11650,0
|
|
20231205,171200,18340049130,11650,11650,11650,11650,0
|
|
20231205,171100,18340049130,11650,11650,11650,11650,0
|
|
20231205,171000,18340049130,11650,11650,11650,11650,0
|
|
20231205,170900,18340049130,11650,11650,11650,11650,0
|
|
20231205,170800,18340049130,11650,11650,11650,11650,0
|
|
20231205,170700,18340049130,11650,11650,11650,11650,0
|
|
20231205,170600,18340049130,11650,11650,11650,11650,0
|
|
20231205,170500,18340049130,11650,11650,11650,11650,0
|
|
20231205,170400,18340049130,11650,11650,11650,11650,0
|
|
20231205,170300,18340049130,11650,11650,11650,11650,0
|
|
20231205,170200,18340049130,11650,11650,11650,11650,0
|
|
20231205,170100,18340049130,11650,11650,11650,11650,0
|
|
20231205,170000,18340049130,11650,11650,11650,11650,0
|
|
20231205,165900,18340049130,11650,11650,11650,11650,0
|
|
20231205,165800,18340049130,11650,11650,11650,11650,0
|
|
20231205,165700,18340049130,11650,11650,11650,11650,0
|
|
20231205,165600,18340049130,11650,11650,11650,11650,0
|
|
20231205,165500,18340049130,11650,11650,11650,11650,0
|
|
20231205,165400,18340049130,11650,11650,11650,11650,0
|
|
20231205,165300,18340049130,11650,11650,11650,11650,0
|
|
20231205,165200,18340049130,11650,11650,11650,11650,0
|
|
20231205,165100,18340049130,11650,11650,11650,11650,0
|
|
20231205,165000,18340049130,11650,11650,11650,11650,0
|
|
20231205,164900,18340049130,11650,11650,11650,11650,0
|
|
20231205,164800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,164700,18340049130,11650,11650,11650,11650,0
|
|
20231205,164600,18340049130,11650,11650,11650,11650,0
|
|
20231205,164500,18340049130,11650,11650,11650,11650,0
|
|
20231205,164400,18340049130,11650,11650,11650,11650,0
|
|
20231205,164300,18340049130,11650,11650,11650,11650,0
|
|
20231205,164200,18340049130,11650,11650,11650,11650,0
|
|
20231205,164100,18340049130,11650,11650,11650,11650,0
|
|
20231205,164000,18340049130,11650,11650,11650,11650,0
|
|
20231205,163900,18340049130,11650,11650,11650,11650,0
|
|
20231205,163800,18340049130,11650,11650,11650,11650,0
|
|
20231205,163700,18340049130,11650,11650,11650,11650,0
|
|
20231205,163600,18340049130,11650,11650,11650,11650,0
|
|
20231205,163500,18340049130,11650,11650,11650,11650,0
|
|
20231205,163400,18340049130,11650,11650,11650,11650,0
|
|
20231205,163300,18340049130,11650,11650,11650,11650,0
|
|
20231205,163200,18340049130,11650,11650,11650,11650,0
|
|
20231205,163100,18340049130,11650,11650,11650,11650,0
|
|
20231205,163000,18340049130,11650,11650,11650,11650,0
|
|
20231205,162900,18340049130,11650,11650,11650,11650,0
|
|
20231205,162800,18340049130,11650,11650,11650,11650,0
|
|
20231205,162700,18340049130,11650,11650,11650,11650,0
|
|
20231205,162600,18340049130,11650,11650,11650,11650,0
|
|
20231205,162500,18340049130,11650,11650,11650,11650,0
|
|
20231205,162400,18340049130,11650,11650,11650,11650,0
|
|
20231205,162300,18340049130,11650,11650,11650,11650,0
|
|
20231205,162200,18340049130,11650,11650,11650,11650,0
|
|
20231205,162100,18340049130,11650,11650,11650,11650,0
|
|
20231205,162000,18340049130,11650,11650,11650,11650,0
|
|
20231205,161900,18340049130,11650,11650,11650,11650,0
|
|
20231205,161800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,161700,18340049130,11650,11650,11650,11650,0
|
|
20231205,161600,18340049130,11650,11650,11650,11650,0
|
|
20231205,161500,18340049130,11650,11650,11650,11650,0
|
|
20231205,161400,18340049130,11650,11650,11650,11650,0
|
|
20231205,161300,18340049130,11650,11650,11650,11650,0
|
|
20231205,161200,18340049130,11650,11650,11650,11650,0
|
|
20231205,161100,18340049130,11650,11650,11650,11650,0
|
|
20231205,161000,18340049130,11650,11650,11650,11650,0
|
|
20231205,160900,18340049130,11650,11650,11650,11650,0
|
|
20231205,160800,18340049130,11650,11650,11650,11650,0
|
|
20231205,160700,18340049130,11650,11650,11650,11650,0
|
|
20231205,160600,18340049130,11650,11650,11650,11650,0
|
|
20231205,160500,18340049130,11650,11650,11650,11650,0
|
|
20231205,160400,18340049130,11650,11650,11650,11650,0
|
|
20231205,160300,18340049130,11650,11650,11650,11650,0
|
|
20231205,160200,18340049130,11650,11650,11650,11650,0
|
|
20231205,160100,18340049130,11650,11650,11650,11650,0
|
|
20231205,160000,18340049130,11650,11650,11650,11650,0
|
|
20231205,155900,18340049130,11650,11650,11650,11650,0
|
|
20231205,155800,18340049130,11650,11650,11650,11650,0
|
|
20231205,155700,18340049130,11650,11650,11650,11650,0
|
|
20231205,155600,18340049130,11650,11650,11650,11650,0
|
|
20231205,155500,18340049130,11650,11650,11650,11650,0
|
|
20231205,155400,18340049130,11650,11650,11650,11650,0
|
|
20231205,155300,18340049130,11650,11650,11650,11650,0
|
|
20231205,155200,18340049130,11650,11650,11650,11650,0
|
|
20231205,155100,18340049130,11650,11650,11650,11650,0
|
|
20231205,155000,18340049130,11650,11650,11650,11650,0
|
|
20231205,154900,18340049130,11650,11650,11650,11650,0
|
|
20231205,154800,18340049130,11650,11650,11650,11650,12631
|
|
20231205,154700,18340049130,11650,11650,11650,11650,0
|
|
20231205,154600,18340049130,11650,11650,11650,11650,0
|
|
20231205,154500,18340049130,11650,11650,11650,11650,0
|
|
20231205,154400,18340049130,11650,11650,11650,11650,0
|
|
20231205,154300,18340049130,11650,11650,11650,11650,0
|
|
20231205,154200,18340049130,11650,11650,11650,11650,0
|
|
20231205,154100,18340049130,11650,11650,11650,11650,0
|
|
20231205,154000,18340049130,11650,11650,11650,11650,0
|
|
20231205,153900,18340049130,11650,11650,11650,11650,0
|
|
20231205,153800,18340049130,11650,11650,11650,11650,0
|
|
20231205,153700,18340049130,11650,11650,11650,11650,0
|
|
20231205,153600,18340049130,11650,11650,11650,11650,0
|
|
20231205,153500,18340049130,11650,11650,11650,11650,0
|
|
20231205,153400,18340049130,11650,11650,11650,11650,0
|
|
20231205,153300,18340049130,11650,11650,11650,11650,0
|
|
20231205,153200,18340049130,11650,11650,11650,11650,0
|
|
20231205,153100,18340049130,11650,11650,11650,11650,0
|
|
20231205,153000,18340049130,11650,11650,11650,11650,12631
|
|
20231205,152900,18192897980,11600,11600,11600,11600,0
|
|
20231205,152800,18192897980,11600,11600,11600,11600,0
|
|
20231205,152700,18192897980,11600,11600,11600,11600,0
|
|
20231205,152600,18192897980,11600,11600,11600,11600,0
|
|
20231205,152500,18192897980,11600,11600,11600,11600,0
|
|
20231205,152400,18192897980,11600,11600,11600,11600,0
|
|
20231205,152300,18192897980,11600,11600,11600,11600,0
|
|
20231205,152200,18192897980,11600,11600,11600,11600,0
|
|
20231205,152100,18192897980,11600,11600,11600,11600,0
|
|
20231205,152000,18192897980,11600,11600,11600,11600,0
|
|
20231205,151900,18192897980,11600,11590,11600,11580,3448
|
|
20231205,151800,18152951500,11600,11600,11600,11590,606
|
|
20231205,151700,18145922950,11590,11640,11640,11590,1172
|
|
20231205,151600,18132324090,11640,11660,11670,11630,4717
|
|
20231205,151500,18077360360,11660,11680,11680,11660,332
|
|
20231205,151400,18073486240,11680,11680,11690,11680,477
|
|
20231205,151300,18067912130,11680,11670,11690,11670,1482
|
|
20231205,151200,18050594830,11670,11640,11670,11630,1421
|
|
20231205,151100,18034034480,11640,11630,11640,11610,605
|
|
20231205,151000,18027001930,11630,11610,11630,11610,906
|
|
20231205,150900,18016473950,11630,11550,11630,11550,1152
|
|
20231205,150800,18003120490,11550,11570,11580,11540,671
|
|
20231205,150700,17995364520,11580,11530,11580,11530,1085
|
|
20231205,150600,17982845730,11530,11520,11530,11500,2386
|
|
20231205,150500,17955386260,11530,11550,11550,11520,3376
|
|
20231205,150400,17916467480,11550,11550,11550,11540,1248
|
|
20231205,150300,17902058780,11550,11550,11560,11540,807
|
|
20231205,150200,17892738410,11560,11580,11590,11540,1782
|
|
20231205,150100,17872148960,11580,11570,11580,11550,2218
|
|
20231205,150000,17846505460,11570,11590,11610,11570,1268
|
|
20231205,145900,17831825420,11580,11570,11720,11570,1265
|
|
20231205,145800,17817166690,11570,11510,11570,11510,657
|
|
20231205,145700,17809585770,11570,11500,11570,11500,3069
|
|
20231205,145600,17774264490,11500,11590,11600,11470,11858
|
|
20231205,145500,17637718810,11550,11550,11590,11540,832
|
|
20231205,145400,17628093000,11550,11660,11660,11510,7943
|
|
20231205,145300,17536215440,11660,11630,11660,11630,347
|
|
20231205,145200,17532171620,11630,11640,11650,11630,1606
|
|
20231205,145100,17513487970,11640,11640,11730,11640,1704
|
|
20231205,145000,17493584220,11650,11680,11680,11640,1214
|
|
20231205,144900,17479436140,11670,11680,11690,11660,1033
|
|
20231205,144800,17467382920,11690,11670,11730,11670,256
|
|
20231205,144700,17464391040,11690,11690,11690,11680,510
|
|
20231205,144600,17458433270,11690,11750,11750,11690,854
|
|
20231205,144500,17448441990,11710,11700,11770,11690,877
|
|
20231205,144400,17438145340,11700,11670,11710,11650,912
|
|
20231205,144300,17427494160,11660,11660,11660,11640,838
|
|
20231205,144200,17417731420,11650,11640,11670,11640,263
|
|
20231205,144100,17414667480,11690,11650,11690,11640,885
|
|
20231205,144000,17404357320,11640,11600,11640,11590,2103
|
|
20231205,143900,17379951220,11590,11590,11600,11580,1857
|
|
20231205,143800,17358418470,11600,11630,11640,11600,3479
|
|
20231205,143700,17318014080,11630,11660,11670,11630,3042
|
|
20231205,143600,17282553910,11670,11700,11700,11670,1049
|
|
20231205,143500,17270294710,11690,11740,11750,11690,2356
|
|
20231205,143400,17242688170,11710,11740,11760,11710,1435
|
|
20231205,143300,17225854960,11740,11770,11770,11730,1755
|
|
20231205,143200,17205231460,11770,11730,11830,11720,5081
|
|
20231205,143100,17145326570,11730,11730,11740,11710,3750
|
|
20231205,143000,17101352110,11730,11660,11730,11660,1360
|
|
20231205,142900,17085421130,11660,11620,11690,11620,1031
|
|
20231205,142800,17073388400,11620,11650,11660,11620,1675
|
|
20231205,142700,17053901790,11660,11570,11660,11570,6276
|
|
20231205,142600,16981084930,11570,11580,11590,11510,5824
|
|
20231205,142500,16913793910,11590,11670,11670,11560,6909
|
|
20231205,142400,16833550310,11670,11690,11710,11660,2293
|
|
20231205,142300,16806784150,11690,11750,11750,11620,5462
|
|
20231205,142200,16742997970,11750,11760,11820,11670,6106
|
|
20231205,142100,16671189980,11710,11720,11750,11660,10159
|
|
20231205,142000,16552491190,11720,11740,11830,11700,6822
|
|
20231205,141900,16472307440,11740,11870,11890,11660,23582
|
|
20231205,141800,16195641300,11870,11890,11920,11750,8253
|
|
20231205,141700,16098243160,11890,11910,11950,11890,664
|
|
20231205,141600,16090333040,11910,11920,11970,11750,15318
|
|
20231205,141500,15908687620,11900,12070,12090,11900,12970
|
|
20231205,141400,15753020640,12070,12090,12120,12040,5412
|
|
20231205,141300,15687740750,12110,12040,12120,12040,825
|
|
20231205,141200,15677800010,12040,12130,12130,12030,4555
|
|
20231205,141100,15622808360,12120,12170,12180,12120,1385
|
|
20231205,141000,15605976790,12140,12130,12180,12120,1071
|
|
20231205,140900,15592974130,12190,12190,12190,12130,4341
|
|
20231205,140800,15540151470,12180,12190,12190,12140,3593
|
|
20231205,140700,15496472070,12190,11970,12200,11960,6711
|
|
20231205,140600,15415334880,11960,12100,12130,11950,12047
|
|
20231205,140500,15270344210,12090,12150,12150,12090,11548
|
|
20231205,140400,15130383990,12160,12190,12210,12120,12043
|
|
20231205,140300,14983902550,12200,12170,12310,12150,9577
|
|
20231205,140200,14866934620,12160,12400,12450,12140,22178
|
|
20231205,140100,14593107750,12430,12430,12430,12430,0
|
|
20231205,140000,14593107750,12430,12450,12450,12430,1657
|
|
20231205,135900,14572510170,12440,12560,12580,12440,13059
|
|
20231205,135800,14408991240,12560,12600,12620,12560,6196
|
|
20231205,135700,14331014450,12600,12660,12660,12600,3290
|
|
20231205,135600,14289481840,12680,12680,12680,12660,464
|
|
20231205,135500,14283602270,12680,12660,12680,12660,787
|
|
20231205,135400,14273628320,12660,12680,12680,12630,1836
|
|
20231205,135300,14250414820,12660,12630,12670,12620,2543
|
|
20231205,135200,14218301080,12630,12660,12660,12620,6238
|
|
20231205,135100,14139446750,12670,12720,12730,12660,4111
|
|
20231205,135000,14087269680,12720,12730,12770,12720,1054
|
|
20231205,134900,14073846380,12700,12720,12750,12700,2212
|
|
20231205,134800,14045717140,12780,12710,12780,12700,2465
|
|
20231205,134700,14014374760,12710,12770,12770,12700,2160
|
|
20231205,134600,13986885970,12760,12690,12760,12680,4568
|
|
20231205,134500,13928822930,12700,12700,12730,12670,3006
|
|
20231205,134400,13890655280,12690,12690,12700,12670,3614
|
|
20231205,134300,13844831440,12690,12780,12820,12680,18680
|
|
20231205,134200,13607065360,12760,12770,12810,12730,9020
|
|
20231205,134100,13491933840,12760,12880,12900,12750,15311
|
|
20231205,134000,13296035910,12870,12950,12950,12790,18363
|
|
20231205,133900,13059968740,12940,13060,13090,12940,6907
|
|
20231205,133800,12970142480,13060,13090,13090,13050,4265
|
|
20231205,133700,12914396950,13100,13050,13130,13050,2209
|
|
20231205,133600,12885483330,13080,13040,13120,13000,2451
|
|
20231205,133500,12853523170,13040,13000,13040,12990,2451
|
|
20231205,133400,12821648690,13000,13060,13070,13000,9624
|
|
20231205,133300,12696262270,13060,13070,13080,13040,6157
|
|
20231205,133200,12615868020,13080,13140,13160,13080,12844
|
|
20231205,133100,12447408720,13130,13090,13180,13070,12887
|
|
20231205,133000,12278345150,13090,13230,13240,13020,23872
|
|
20231205,132900,11964963540,13250,13380,13380,13240,14694
|
|
20231205,132800,11769712580,13330,13310,13380,13290,6251
|
|
20231205,132700,11686451450,13310,13400,13450,13230,17338
|
|
20231205,132600,11455792160,13460,13430,13500,13330,19684
|
|
20231205,132500,11191819190,13430,13540,13720,13400,47845
|
|
20231205,132400,10543088920,13510,13550,13570,13430,32427
|
|
20231205,132300,10105196090,13550,13790,13810,13430,88060
|
|
20231205,132200,8908324490,13800,13810,13810,13760,24978
|
|
20231205,132100,8563422000,13810,13810,13810,13810,0
|
|
20231205,132000,8563422000,13810,13380,13810,13330,97204
|
|
20231205,131900,7242818760,13360,13260,13500,13200,38240
|
|
20231205,131800,6732364890,13260,13070,13270,13060,10269
|
|
20231205,131700,6597148730,13060,13100,13100,13010,1105
|
|
20231205,131600,6582708890,13100,13080,13100,13070,1288
|
|
20231205,131500,6565850920,13080,13030,13080,13030,696
|
|
20231205,131400,6556771760,13020,12990,13030,12990,1482
|
|
20231205,131300,6537509640,12990,12970,12990,12960,185
|
|
20231205,131200,6535110300,12990,12950,12990,12950,20
|
|
20231205,131100,6534851260,12940,13000,13000,12940,482
|
|
20231205,131000,6528590260,13000,13000,13030,13000,256
|
|
20231205,130900,6525256230,13000,13000,13000,12990,1654
|
|
20231205,130800,6503754270,13000,13000,13040,13000,774
|
|
20231205,130700,6493674060,13040,12920,13050,12920,1433
|
|
20231205,130600,6475040520,12920,12930,12930,12920,111
|
|
20231205,130500,6473606270,12930,12930,12950,12930,254
|
|
20231205,130400,6470321000,12920,12900,12920,12900,31
|
|
20231205,130300,6469920670,12910,12860,12910,12850,1059
|
|
20231205,130200,6456276390,12860,12860,12870,12850,175
|
|
20231205,130100,6454026840,12850,12850,12850,12850,729
|
|
20231205,130000,6444659190,12860,12860,12860,12860,52
|
|
20231205,125900,6443990470,12860,12860,12860,12860,20
|
|
20231205,125800,6443733270,12850,12860,12860,12850,617
|
|
20231205,125700,6435802590,12860,12850,12860,12850,175
|
|
20231205,125600,6433552470,12850,12850,12850,12850,162
|
|
20231205,125500,6431470770,12850,12890,12890,12850,252
|
|
20231205,125400,6428232060,12850,12850,12850,12850,13
|
|
20231205,125300,6428065010,12850,12850,12860,12850,624
|
|
20231205,125200,6420045660,12850,12880,12880,12850,348
|
|
20231205,125100,6415571240,12860,12900,12900,12860,472
|
|
20231205,125000,6409495280,12900,12840,12900,12840,409
|
|
20231205,124900,6404227590,12840,12840,12840,12840,53
|
|
20231205,124800,6403547070,12870,12870,12870,12870,51
|
|
20231205,124700,6402890700,12870,12850,12870,12850,107
|
|
20231205,124600,6401514990,12890,12870,12890,12870,197
|
|
20231205,124500,6398977750,12840,12850,12860,12840,1131
|
|
20231205,124400,6384447450,12850,12870,12870,12850,1091
|
|
20231205,124300,6370411800,12870,12880,12890,12870,180
|
|
20231205,124200,6368093390,12850,12860,12860,12850,781
|
|
20231205,124100,6358051080,12860,12880,12880,12860,698
|
|
20231205,124000,6349070720,12900,12900,12900,12870,932
|
|
20231205,123900,6337048460,12860,12920,12930,12860,93
|
|
20231205,123800,6335852350,12910,12860,12910,12860,21
|
|
20231205,123700,6335582200,12850,12880,12880,12850,500
|
|
20231205,123600,6329152170,12860,12850,12870,12850,261
|
|
20231205,123500,6325796690,12860,12870,12870,12830,1475
|
|
20231205,123400,6306844070,12900,12860,12930,12850,821
|
|
20231205,123300,6296268630,12850,12820,12930,12820,1555
|
|
20231205,123200,6276258880,12880,13010,13010,12790,12684
|
|
20231205,123100,6112643790,13020,13030,13030,13020,1086
|
|
20231205,123000,6098502860,13030,13030,13030,13030,151
|
|
20231205,122900,6096535330,13040,13050,13050,13040,487
|
|
20231205,122800,6090182390,13050,13040,13090,13040,455
|
|
20231205,122700,6084238430,13040,13030,13040,13020,242
|
|
20231205,122600,6081086230,13030,13030,13030,13030,51
|
|
20231205,122500,6080421700,13030,13040,13040,13030,669
|
|
20231205,122400,6071698630,13030,13060,13060,13030,1104
|
|
20231205,122300,6057294220,13050,13080,13080,13050,775
|
|
20231205,122200,6047162940,13080,13090,13090,13080,890
|
|
20231205,122100,6035521540,13090,13100,13100,13090,130
|
|
20231205,122000,6033819700,13110,13070,13110,13070,796
|
|
20231205,121900,6023388620,13050,13050,13050,13050,1283
|
|
20231205,121800,6006645470,13050,13060,13060,13050,178
|
|
20231205,121700,6004320980,13060,13060,13070,13060,89
|
|
20231205,121600,6003158540,13070,13080,13080,13070,986
|
|
20231205,121500,5990263260,13090,13090,13090,13090,139
|
|
20231205,121400,5988443750,13100,13100,13120,13100,253
|
|
20231205,121300,5985128270,13100,13120,13130,13100,488
|
|
20231205,121200,5978730500,13130,13110,13130,13110,325
|
|
20231205,121100,5974467030,13100,13100,13120,13100,583
|
|
20231205,121000,5966827030,13100,13090,13120,13090,265
|
|
20231205,120900,5963352110,13120,13130,13130,13100,459
|
|
20231205,120800,5957333200,13100,13100,13130,13080,435
|
|
20231205,120700,5951630610,13080,13060,13080,13060,235
|
|
20231205,120600,5948559210,13060,13070,13080,13060,341
|
|
20231205,120500,5944102840,13070,13050,13070,13050,31
|
|
20231205,120400,5943698030,13050,13050,13050,13040,87
|
|
20231205,120300,5942562880,13050,13050,13060,13050,1110
|
|
20231205,120200,5928067680,13040,13020,13060,13020,193
|
|
20231205,120100,5925550430,13020,13040,13060,13020,812
|
|
20231205,120000,5914970480,13070,13020,13070,13020,134
|
|
20231205,115900,5913224580,13020,13060,13060,13020,101
|
|
20231205,115800,5911909520,13020,13020,13070,13020,133
|
|
20231205,115700,5910177510,13010,13020,13020,13010,118
|
|
20231205,115600,5908641210,13070,13030,13070,12970,1135
|
|
20231205,115500,5893889210,13000,13020,13030,13000,2630
|
|
20231205,115400,5859661100,13020,13040,13050,13020,1271
|
|
20231205,115300,5843096890,13040,13060,13080,13040,373
|
|
20231205,115200,5838228690,13060,13060,13080,13050,1095
|
|
20231205,115100,5823935940,13060,13080,13080,13060,1442
|
|
20231205,115000,5805094090,13090,13090,13090,13080,112
|
|
20231205,114900,5803628200,13070,13080,13080,13070,141
|
|
20231205,114800,5801784910,13080,13090,13090,13080,477
|
|
20231205,114700,5795542670,13090,13090,13110,13090,23
|
|
20231205,114600,5795241580,13080,13070,13100,13070,1241
|
|
20231205,114500,5778994800,13070,13070,13090,13070,653
|
|
20231205,114400,5770458370,13090,13100,13100,13060,2578
|
|
20231205,114300,5736734540,13100,13120,13120,13100,1651
|
|
20231205,114200,5715097210,13120,13130,13130,13110,1398
|
|
20231205,114100,5696753990,13130,13130,13130,13130,234
|
|
20231205,114000,5693681570,13130,13130,13160,13130,364
|
|
20231205,113900,5688900850,13130,13130,13130,13130,541
|
|
20231205,113800,5681797520,13130,13120,13140,13120,3541
|
|
20231205,113700,5635304630,13120,13130,13130,13120,1179
|
|
20231205,113600,5619832110,13130,13130,13170,13130,122
|
|
20231205,113500,5618230070,13130,13130,13130,13130,346
|
|
20231205,113400,5613687090,13120,13160,13160,13120,4554
|
|
20231205,113300,5553855060,13160,13170,13170,13160,826
|
|
20231205,113200,5542978420,13170,13180,13180,13160,2187
|
|
20231205,113100,5514176810,13180,13190,13190,13180,655
|
|
20231205,113000,5505539160,13180,13200,13250,13180,757
|
|
20231205,112900,5495545580,13200,13230,13260,13170,910
|
|
20231205,112800,5483496720,13170,13190,13230,13170,439
|
|
20231205,112700,5477709040,13230,13150,13230,13140,1668
|
|
20231205,112600,5455749640,13140,13160,13160,13140,1716
|
|
20231205,112500,5433183580,13170,13190,13200,13170,1072
|
|
20231205,112400,5419057260,13190,13220,13220,13190,1262
|
|
20231205,112300,5402391950,13220,13200,13220,13200,1436
|
|
20231205,112200,5383422370,13200,13200,13210,13200,572
|
|
20231205,112100,5375871210,13200,13240,13240,13200,3095
|
|
20231205,112000,5334987040,13240,13240,13250,13240,611
|
|
20231205,111900,5326897220,13240,13270,13270,13220,2103
|
|
20231205,111800,5299020020,13270,13320,13320,13270,4827
|
|
20231205,111700,5234870980,13320,13280,13330,13260,4450
|
|
20231205,111600,5175653230,13270,13260,13290,13260,2053
|
|
20231205,111500,5148396750,13260,13330,13330,13260,2297
|
|
20231205,111400,5117877580,13320,13290,13320,13260,3354
|
|
20231205,111300,5073311910,13290,13280,13290,13240,976
|
|
20231205,111200,5060346900,13290,13290,13310,13180,4324
|
|
20231205,111100,5002871560,13290,13180,13290,13160,3730
|
|
20231205,111000,4953593590,13180,13160,13220,13160,771
|
|
20231205,110900,4943426040,13150,13180,13220,13150,500
|
|
20231205,110800,4936833850,13210,13110,13220,13110,2439
|
|
20231205,110700,4904799920,13120,13230,13240,13110,6181
|
|
20231205,110600,4823386410,13250,13210,13250,13210,1036
|
|
20231205,110500,4809683690,13210,13260,13270,13200,1734
|
|
20231205,110400,4786749490,13270,13240,13290,13210,3322
|
|
20231205,110300,4742774280,13240,13370,13460,13230,9023
|
|
20231205,110200,4622457370,13360,13300,13360,13220,7041
|
|
20231205,110100,4528825610,13300,13200,13300,13170,4027
|
|
20231205,110000,4475666060,13200,13150,13200,13150,3452
|
|
20231205,105900,4430195390,13160,13090,13160,13080,3081
|
|
20231205,105800,4389789080,13080,13120,13140,13080,7391
|
|
20231205,105700,4292931120,13120,13220,13220,13110,13584
|
|
20231205,105600,4114028980,13210,13320,13340,13210,23901
|
|
20231205,105500,3796675050,13320,13290,13500,13290,36096
|
|
20231205,105400,3313037830,13300,13310,13330,13220,17622
|
|
20231205,105300,3078819160,13300,13240,13450,13200,52040
|
|
20231205,105200,2385836270,13240,13240,13250,13140,17160
|
|
20231205,105100,2159298260,13250,13070,13250,13070,23069
|
|
20231205,105000,1855688520,13090,12940,13120,12930,17651
|
|
20231205,104900,1626048420,12930,12950,12950,12930,3091
|
|
20231205,104800,1586041040,12950,12870,12950,12870,8879
|
|
20231205,104700,1471372100,12870,12840,12870,12840,38
|
|
20231205,104600,1470883580,12840,12880,12880,12840,81
|
|
20231205,104500,1469841730,12850,12850,12880,12850,116
|
|
20231205,104400,1468350020,12850,12890,12900,12800,8032
|
|
20231205,104300,1365171730,12870,12890,12890,12860,49
|
|
20231205,104200,1364540950,12890,12820,12890,12820,2446
|
|
20231205,104100,1333068660,12840,12870,12870,12840,4730
|
|
20231205,104000,1272277410,12880,12880,12890,12880,947
|
|
20231205,103900,1260076280,12880,12880,12880,12870,606
|
|
20231205,103800,1252271190,12880,12880,12880,12880,294
|
|
20231205,103700,1248484470,12890,12880,12890,12870,707
|
|
20231205,103600,1239381760,12890,12860,12890,12860,583
|
|
20231205,103500,1231873840,12870,12900,12900,12870,586
|
|
20231205,103400,1224323950,12910,12900,12910,12890,1630
|
|
20231205,103300,1203297920,12900,12850,12900,12850,1787
|
|
20231205,103200,1180286320,12850,12860,12860,12850,307
|
|
20231205,103100,1176340890,12860,12850,12860,12850,493
|
|
20231205,103000,1170002160,12840,12870,12870,12830,475
|
|
20231205,102900,1163904550,12870,12870,12880,12870,942
|
|
20231205,102800,1151780140,12880,12860,12880,12860,889
|
|
20231205,102700,1140335890,12850,12830,12850,12830,1110
|
|
20231205,102600,1126088700,12830,12810,12830,12810,1249
|
|
20231205,102500,1110088230,12790,12810,12810,12790,1199
|
|
20231205,102400,1094739730,12810,12840,12840,12810,632
|
|
20231205,102300,1086643310,12840,12840,12840,12840,45
|
|
20231205,102200,1086065510,12830,12830,12830,12790,80
|
|
20231205,102100,1085039870,12790,12790,12790,12790,1342
|
|
20231205,102000,1067875690,12780,12820,12820,12770,6014
|
|
20231205,101900,990887480,12800,12870,12870,12800,406
|
|
20231205,101800,985681610,12870,12790,12890,12790,1945
|
|
20231205,101700,960655790,12800,12770,12800,12770,380
|
|
20231205,101600,955797640,12760,12760,12790,12760,319
|
|
20231205,101500,951721220,12750,12750,12760,12750,270
|
|
20231205,101400,948276510,12760,12760,12760,12720,424
|
|
20231205,101300,942867070,12760,12700,12780,12700,262
|
|
20231205,101200,939533510,12690,12770,12820,12690,1691
|
|
20231205,101100,918004260,12780,12820,12820,12780,409
|
|
20231205,101000,912770280,12810,12880,12880,12810,476
|
|
20231205,100900,906658920,12880,12880,12880,12880,754
|
|
20231205,100800,896947400,12910,12920,12920,12880,891
|
|
20231205,100700,885442020,12920,12900,12920,12840,5602
|
|
20231205,100600,813151070,12900,12850,12900,12820,3402
|
|
20231205,100500,769351380,12820,12840,12840,12810,86
|
|
20231205,100400,768247850,12850,12860,12870,12830,573
|
|
20231205,100300,760880140,12860,12800,12870,12790,2786
|
|
20231205,100200,725056900,12860,12790,12860,12780,2633
|
|
20231205,100100,691258260,12780,12780,12790,12760,1101
|
|
20231205,100000,677187840,12780,12790,12790,12780,31
|
|
20231205,095900,676791530,12790,12780,12810,12780,542
|
|
20231205,095800,669857420,12800,12810,12820,12800,3137
|
|
20231205,095700,629684620,12810,12780,12810,12740,909
|
|
20231205,095600,618051130,12790,12730,12790,12730,450
|
|
20231205,095500,612304650,12770,12760,12770,12730,776
|
|
20231205,095400,602401390,12750,12700,12750,12700,1639
|
|
20231205,095300,581537120,12680,12690,12690,12670,679
|
|
20231205,095200,572931910,12680,12740,12740,12680,229
|
|
20231205,095100,570024730,12700,12670,12700,12670,21
|
|
20231205,095000,569758360,12670,12670,12670,12670,19
|
|
20231205,094900,569517630,12670,12690,12690,12670,85
|
|
20231205,094800,568439580,12690,12690,12690,12690,1
|
|
20231205,094700,568426890,12690,12660,12740,12650,2295
|
|
20231205,094600,539307980,12650,12650,12650,12650,111
|
|
20231205,094500,537903830,12650,12680,12690,12640,192
|
|
20231205,094400,535474830,12680,12650,12680,12640,891
|
|
20231205,094300,524207450,12650,12650,12680,12650,92
|
|
20231205,094200,523042750,12650,12680,12680,12650,1969
|
|
20231205,094100,498128010,12700,12700,12700,12700,6
|
|
20231205,094000,498051810,12700,12720,12720,12700,812
|
|
20231205,093900,487739390,12730,12710,12730,12700,297
|
|
20231205,093800,483960120,12730,12730,12730,12730,6
|
|
20231205,093700,483883740,12730,12700,12730,12700,252
|
|
20231205,093600,480683280,12700,12660,12700,12650,1096
|
|
20231205,093500,466789980,12660,12660,12660,12660,220
|
|
20231205,093400,464004780,12680,12660,12690,12660,69
|
|
20231205,093300,463130610,12660,12690,12690,12660,594
|
|
20231205,093200,455610540,12660,12660,12690,12660,334
|
|
20231205,093100,451377030,12730,12710,12730,12700,134
|
|
20231205,093000,449674580,12710,12730,12770,12710,340
|
|
20231205,092900,445347320,12730,12800,12820,12730,3244
|
|
20231205,092800,404015650,12770,12820,12820,12770,565
|
|
20231205,092700,396794380,12820,12810,12830,12740,1390
|
|
20231205,092600,378998380,12840,12850,12850,12770,1141
|
|
20231205,092500,364354470,12850,12790,12850,12790,1716
|
|
20231205,092400,342362940,12800,12740,12810,12740,2811
|
|
20231205,092300,306418580,12740,12740,12740,12710,1349
|
|
20231205,092200,289237820,12740,12770,12780,12740,1516
|
|
20231205,092100,269882640,12770,12750,12770,12730,519
|
|
20231205,092000,263267400,12740,12750,12750,12740,257
|
|
20231205,091900,259992450,12750,12650,12750,12650,479
|
|
20231205,091800,253910620,12650,12640,12650,12640,290
|
|
20231205,091700,250242220,12630,12630,12670,12620,617
|
|
20231205,091600,242445710,12620,12620,12620,12620,214
|
|
20231205,091500,239745030,12610,12620,12620,12610,366
|
|
20231205,091400,235129630,12620,12620,12620,12620,615
|
|
20231205,091300,227368330,12630,12630,12630,12630,101
|
|
20231205,091200,226092700,12620,12620,12620,12620,409
|
|
20231205,091100,220931120,12610,12710,12710,12600,589
|
|
20231205,091000,213498680,12600,12600,12630,12600,694
|
|
20231205,090900,204752090,12600,12630,12630,12600,195
|
|
20231205,090800,202293120,12630,12750,12760,12630,4010
|
|
20231205,090700,151281710,12760,12780,12780,12760,138
|
|
20231205,090600,149519750,12770,12780,12780,12770,196
|
|
20231205,090500,147016020,12790,12780,12800,12770,2107
|
|
20231205,090400,120084850,12780,12750,12800,12750,2189
|
|
20231205,090300,92087200,12750,12790,12800,12690,2673
|
|
20231205,090200,57967970,12790,12680,12790,12680,2466
|
|
20231205,090100,26561990,12680,12670,12680,12600,500
|
|
20231205,090000,20227020,12600,12560,12600,12560,1580
|