739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,211600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,211500,1221459700,10850,10850,10850,10850,0
|
|
20231213,211400,1221459700,10850,10850,10850,10850,0
|
|
20231213,211300,1221459700,10850,10850,10850,10850,0
|
|
20231213,211200,1221459700,10850,10850,10850,10850,0
|
|
20231213,211100,1221459700,10850,10850,10850,10850,0
|
|
20231213,211000,1221459700,10850,10850,10850,10850,0
|
|
20231213,210900,1221459700,10850,10850,10850,10850,0
|
|
20231213,210800,1221459700,10850,10850,10850,10850,0
|
|
20231213,210700,1221459700,10850,10850,10850,10850,0
|
|
20231213,210600,1221459700,10850,10850,10850,10850,0
|
|
20231213,210500,1221459700,10850,10850,10850,10850,0
|
|
20231213,210400,1221459700,10850,10850,10850,10850,0
|
|
20231213,210300,1221459700,10850,10850,10850,10850,0
|
|
20231213,210200,1221459700,10850,10850,10850,10850,0
|
|
20231213,210100,1221459700,10850,10850,10850,10850,0
|
|
20231213,210000,1221459700,10850,10850,10850,10850,0
|
|
20231213,205900,1221459700,10850,10850,10850,10850,0
|
|
20231213,205800,1221459700,10850,10850,10850,10850,0
|
|
20231213,205700,1221459700,10850,10850,10850,10850,0
|
|
20231213,205600,1221459700,10850,10850,10850,10850,0
|
|
20231213,205500,1221459700,10850,10850,10850,10850,0
|
|
20231213,205400,1221459700,10850,10850,10850,10850,0
|
|
20231213,205300,1221459700,10850,10850,10850,10850,0
|
|
20231213,205200,1221459700,10850,10850,10850,10850,0
|
|
20231213,205100,1221459700,10850,10850,10850,10850,0
|
|
20231213,205000,1221459700,10850,10850,10850,10850,0
|
|
20231213,204900,1221459700,10850,10850,10850,10850,0
|
|
20231213,204800,1221459700,10850,10850,10850,10850,0
|
|
20231213,204700,1221459700,10850,10850,10850,10850,0
|
|
20231213,204600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,204500,1221459700,10850,10850,10850,10850,0
|
|
20231213,204400,1221459700,10850,10850,10850,10850,0
|
|
20231213,204300,1221459700,10850,10850,10850,10850,0
|
|
20231213,204200,1221459700,10850,10850,10850,10850,0
|
|
20231213,204100,1221459700,10850,10850,10850,10850,0
|
|
20231213,204000,1221459700,10850,10850,10850,10850,0
|
|
20231213,203900,1221459700,10850,10850,10850,10850,0
|
|
20231213,203800,1221459700,10850,10850,10850,10850,0
|
|
20231213,203700,1221459700,10850,10850,10850,10850,0
|
|
20231213,203600,1221459700,10850,10850,10850,10850,0
|
|
20231213,203500,1221459700,10850,10850,10850,10850,0
|
|
20231213,203400,1221459700,10850,10850,10850,10850,0
|
|
20231213,203300,1221459700,10850,10850,10850,10850,0
|
|
20231213,203200,1221459700,10850,10850,10850,10850,0
|
|
20231213,203100,1221459700,10850,10850,10850,10850,0
|
|
20231213,203000,1221459700,10850,10850,10850,10850,0
|
|
20231213,202900,1221459700,10850,10850,10850,10850,0
|
|
20231213,202800,1221459700,10850,10850,10850,10850,0
|
|
20231213,202700,1221459700,10850,10850,10850,10850,0
|
|
20231213,202600,1221459700,10850,10850,10850,10850,0
|
|
20231213,202500,1221459700,10850,10850,10850,10850,0
|
|
20231213,202400,1221459700,10850,10850,10850,10850,0
|
|
20231213,202300,1221459700,10850,10850,10850,10850,0
|
|
20231213,202200,1221459700,10850,10850,10850,10850,0
|
|
20231213,202100,1221459700,10850,10850,10850,10850,0
|
|
20231213,202000,1221459700,10850,10850,10850,10850,0
|
|
20231213,201900,1221459700,10850,10850,10850,10850,0
|
|
20231213,201800,1221459700,10850,10850,10850,10850,0
|
|
20231213,201700,1221459700,10850,10850,10850,10850,0
|
|
20231213,201600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,201500,1221459700,10850,10850,10850,10850,0
|
|
20231213,201400,1221459700,10850,10850,10850,10850,0
|
|
20231213,201300,1221459700,10850,10850,10850,10850,0
|
|
20231213,201200,1221459700,10850,10850,10850,10850,0
|
|
20231213,201100,1221459700,10850,10850,10850,10850,0
|
|
20231213,201000,1221459700,10850,10850,10850,10850,0
|
|
20231213,200900,1221459700,10850,10850,10850,10850,0
|
|
20231213,200800,1221459700,10850,10850,10850,10850,0
|
|
20231213,200700,1221459700,10850,10850,10850,10850,0
|
|
20231213,200600,1221459700,10850,10850,10850,10850,0
|
|
20231213,200500,1221459700,10850,10850,10850,10850,0
|
|
20231213,200400,1221459700,10850,10850,10850,10850,0
|
|
20231213,200300,1221459700,10850,10850,10850,10850,0
|
|
20231213,200200,1221459700,10850,10850,10850,10850,0
|
|
20231213,200100,1221459700,10850,10850,10850,10850,0
|
|
20231213,200000,1221459700,10850,10850,10850,10850,0
|
|
20231213,195900,1221459700,10850,10850,10850,10850,0
|
|
20231213,195800,1221459700,10850,10850,10850,10850,0
|
|
20231213,195700,1221459700,10850,10850,10850,10850,0
|
|
20231213,195600,1221459700,10850,10850,10850,10850,0
|
|
20231213,195500,1221459700,10850,10850,10850,10850,0
|
|
20231213,195400,1221459700,10850,10850,10850,10850,0
|
|
20231213,195300,1221459700,10850,10850,10850,10850,0
|
|
20231213,195200,1221459700,10850,10850,10850,10850,0
|
|
20231213,195100,1221459700,10850,10850,10850,10850,0
|
|
20231213,195000,1221459700,10850,10850,10850,10850,0
|
|
20231213,194900,1221459700,10850,10850,10850,10850,0
|
|
20231213,194800,1221459700,10850,10850,10850,10850,0
|
|
20231213,194700,1221459700,10850,10850,10850,10850,0
|
|
20231213,194600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,194500,1221459700,10850,10850,10850,10850,0
|
|
20231213,194400,1221459700,10850,10850,10850,10850,0
|
|
20231213,194300,1221459700,10850,10850,10850,10850,0
|
|
20231213,194200,1221459700,10850,10850,10850,10850,0
|
|
20231213,194100,1221459700,10850,10850,10850,10850,0
|
|
20231213,194000,1221459700,10850,10850,10850,10850,0
|
|
20231213,193900,1221459700,10850,10850,10850,10850,0
|
|
20231213,193800,1221459700,10850,10850,10850,10850,0
|
|
20231213,193700,1221459700,10850,10850,10850,10850,0
|
|
20231213,193600,1221459700,10850,10850,10850,10850,0
|
|
20231213,193500,1221459700,10850,10850,10850,10850,0
|
|
20231213,193400,1221459700,10850,10850,10850,10850,0
|
|
20231213,193300,1221459700,10850,10850,10850,10850,0
|
|
20231213,193200,1221459700,10850,10850,10850,10850,0
|
|
20231213,193100,1221459700,10850,10850,10850,10850,0
|
|
20231213,193000,1221459700,10850,10850,10850,10850,0
|
|
20231213,192900,1221459700,10850,10850,10850,10850,0
|
|
20231213,192800,1221459700,10850,10850,10850,10850,0
|
|
20231213,192700,1221459700,10850,10850,10850,10850,0
|
|
20231213,192600,1221459700,10850,10850,10850,10850,0
|
|
20231213,192500,1221459700,10850,10850,10850,10850,0
|
|
20231213,192400,1221459700,10850,10850,10850,10850,0
|
|
20231213,192300,1221459700,10850,10850,10850,10850,0
|
|
20231213,192200,1221459700,10850,10850,10850,10850,0
|
|
20231213,192100,1221459700,10850,10850,10850,10850,0
|
|
20231213,192000,1221459700,10850,10850,10850,10850,0
|
|
20231213,191900,1221459700,10850,10850,10850,10850,0
|
|
20231213,191800,1221459700,10850,10850,10850,10850,0
|
|
20231213,191700,1221459700,10850,10850,10850,10850,0
|
|
20231213,191600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,191500,1221459700,10850,10850,10850,10850,0
|
|
20231213,191400,1221459700,10850,10850,10850,10850,0
|
|
20231213,191300,1221459700,10850,10850,10850,10850,0
|
|
20231213,191200,1221459700,10850,10850,10850,10850,0
|
|
20231213,191100,1221459700,10850,10850,10850,10850,0
|
|
20231213,191000,1221459700,10850,10850,10850,10850,0
|
|
20231213,190900,1221459700,10850,10850,10850,10850,0
|
|
20231213,190800,1221459700,10850,10850,10850,10850,0
|
|
20231213,190700,1221459700,10850,10850,10850,10850,0
|
|
20231213,190600,1221459700,10850,10850,10850,10850,0
|
|
20231213,190500,1221459700,10850,10850,10850,10850,0
|
|
20231213,190400,1221459700,10850,10850,10850,10850,0
|
|
20231213,190300,1221459700,10850,10850,10850,10850,0
|
|
20231213,190200,1221459700,10850,10850,10850,10850,0
|
|
20231213,190100,1221459700,10850,10850,10850,10850,0
|
|
20231213,190000,1221459700,10850,10850,10850,10850,0
|
|
20231213,185900,1221459700,10850,10850,10850,10850,0
|
|
20231213,185800,1221459700,10850,10850,10850,10850,0
|
|
20231213,185700,1221459700,10850,10850,10850,10850,0
|
|
20231213,185600,1221459700,10850,10850,10850,10850,0
|
|
20231213,185500,1221459700,10850,10850,10850,10850,0
|
|
20231213,185400,1221459700,10850,10850,10850,10850,0
|
|
20231213,185300,1221459700,10850,10850,10850,10850,0
|
|
20231213,185200,1221459700,10850,10850,10850,10850,0
|
|
20231213,185100,1221459700,10850,10850,10850,10850,0
|
|
20231213,185000,1221459700,10850,10850,10850,10850,0
|
|
20231213,184900,1221459700,10850,10850,10850,10850,0
|
|
20231213,184800,1221459700,10850,10850,10850,10850,0
|
|
20231213,184700,1221459700,10850,10850,10850,10850,0
|
|
20231213,184600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,184500,1221459700,10850,10850,10850,10850,0
|
|
20231213,184400,1221459700,10850,10850,10850,10850,0
|
|
20231213,184300,1221459700,10850,10850,10850,10850,0
|
|
20231213,184200,1221459700,10850,10850,10850,10850,0
|
|
20231213,184100,1221459700,10850,10850,10850,10850,0
|
|
20231213,184000,1221459700,10850,10850,10850,10850,0
|
|
20231213,183900,1221459700,10850,10850,10850,10850,0
|
|
20231213,183800,1221459700,10850,10850,10850,10850,0
|
|
20231213,183700,1221459700,10850,10850,10850,10850,0
|
|
20231213,183600,1221459700,10850,10850,10850,10850,0
|
|
20231213,183500,1221459700,10850,10850,10850,10850,0
|
|
20231213,183400,1221459700,10850,10850,10850,10850,0
|
|
20231213,183300,1221459700,10850,10850,10850,10850,0
|
|
20231213,183200,1221459700,10850,10850,10850,10850,0
|
|
20231213,183100,1221459700,10850,10850,10850,10850,0
|
|
20231213,183000,1221459700,10850,10850,10850,10850,0
|
|
20231213,182900,1221459700,10850,10850,10850,10850,0
|
|
20231213,182800,1221459700,10850,10850,10850,10850,0
|
|
20231213,182700,1221459700,10850,10850,10850,10850,0
|
|
20231213,182600,1221459700,10850,10850,10850,10850,0
|
|
20231213,182500,1221459700,10850,10850,10850,10850,0
|
|
20231213,182400,1221459700,10850,10850,10850,10850,0
|
|
20231213,182300,1221459700,10850,10850,10850,10850,0
|
|
20231213,182200,1221459700,10850,10850,10850,10850,0
|
|
20231213,182100,1221459700,10850,10850,10850,10850,0
|
|
20231213,182000,1221459700,10850,10850,10850,10850,0
|
|
20231213,181900,1221459700,10850,10850,10850,10850,0
|
|
20231213,181800,1221459700,10850,10850,10850,10850,0
|
|
20231213,181700,1221459700,10850,10850,10850,10850,0
|
|
20231213,181600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,181500,1221459700,10850,10850,10850,10850,0
|
|
20231213,181400,1221459700,10850,10850,10850,10850,0
|
|
20231213,181300,1221459700,10850,10850,10850,10850,0
|
|
20231213,181200,1221459700,10850,10850,10850,10850,0
|
|
20231213,181100,1221459700,10850,10850,10850,10850,0
|
|
20231213,181000,1221459700,10850,10850,10850,10850,0
|
|
20231213,180900,1221459700,10850,10850,10850,10850,0
|
|
20231213,180800,1221459700,10850,10850,10850,10850,0
|
|
20231213,180700,1221459700,10850,10850,10850,10850,0
|
|
20231213,180600,1221459700,10850,10850,10850,10850,0
|
|
20231213,180500,1221459700,10850,10850,10850,10850,0
|
|
20231213,180400,1221459700,10850,10850,10850,10850,0
|
|
20231213,180300,1221459700,10850,10850,10850,10850,0
|
|
20231213,180200,1221459700,10850,10850,10850,10850,0
|
|
20231213,180100,1221459700,10850,10850,10850,10850,0
|
|
20231213,180000,1221459700,10850,10850,10850,10850,0
|
|
20231213,175900,1221459700,10850,10850,10850,10850,0
|
|
20231213,175800,1221459700,10850,10850,10850,10850,0
|
|
20231213,175700,1221459700,10850,10850,10850,10850,0
|
|
20231213,175600,1221459700,10850,10850,10850,10850,0
|
|
20231213,175500,1221459700,10850,10850,10850,10850,0
|
|
20231213,175400,1221459700,10850,10850,10850,10850,0
|
|
20231213,175300,1221459700,10850,10850,10850,10850,0
|
|
20231213,175200,1221459700,10850,10850,10850,10850,0
|
|
20231213,175100,1221459700,10850,10850,10850,10850,0
|
|
20231213,175000,1221459700,10850,10850,10850,10850,0
|
|
20231213,174900,1221459700,10850,10850,10850,10850,0
|
|
20231213,174800,1221459700,10850,10850,10850,10850,0
|
|
20231213,174700,1221459700,10850,10850,10850,10850,0
|
|
20231213,174600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,174500,1221459700,10850,10850,10850,10850,0
|
|
20231213,174400,1221459700,10850,10850,10850,10850,0
|
|
20231213,174300,1221459700,10850,10850,10850,10850,0
|
|
20231213,174200,1221459700,10850,10850,10850,10850,0
|
|
20231213,174100,1221459700,10850,10850,10850,10850,0
|
|
20231213,174000,1221459700,10850,10850,10850,10850,0
|
|
20231213,173900,1221459700,10850,10850,10850,10850,0
|
|
20231213,173800,1221459700,10850,10850,10850,10850,0
|
|
20231213,173700,1221459700,10850,10850,10850,10850,0
|
|
20231213,173600,1221459700,10850,10850,10850,10850,0
|
|
20231213,173500,1221459700,10850,10850,10850,10850,0
|
|
20231213,173400,1221459700,10850,10850,10850,10850,0
|
|
20231213,173300,1221459700,10850,10850,10850,10850,0
|
|
20231213,173200,1221459700,10850,10850,10850,10850,0
|
|
20231213,173100,1221459700,10850,10850,10850,10850,0
|
|
20231213,173000,1221459700,10850,10850,10850,10850,0
|
|
20231213,172900,1221459700,10850,10850,10850,10850,0
|
|
20231213,172800,1221459700,10850,10850,10850,10850,0
|
|
20231213,172700,1221459700,10850,10850,10850,10850,0
|
|
20231213,172600,1221459700,10850,10850,10850,10850,0
|
|
20231213,172500,1221459700,10850,10850,10850,10850,0
|
|
20231213,172400,1221459700,10850,10850,10850,10850,0
|
|
20231213,172300,1221459700,10850,10850,10850,10850,0
|
|
20231213,172200,1221459700,10850,10850,10850,10850,0
|
|
20231213,172100,1221459700,10850,10850,10850,10850,0
|
|
20231213,172000,1221459700,10850,10850,10850,10850,0
|
|
20231213,171900,1221459700,10850,10850,10850,10850,0
|
|
20231213,171800,1221459700,10850,10850,10850,10850,0
|
|
20231213,171700,1221459700,10850,10850,10850,10850,0
|
|
20231213,171600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,171500,1221459700,10850,10850,10850,10850,0
|
|
20231213,171400,1221459700,10850,10850,10850,10850,0
|
|
20231213,171300,1221459700,10850,10850,10850,10850,0
|
|
20231213,171200,1221459700,10850,10850,10850,10850,0
|
|
20231213,171100,1221459700,10850,10850,10850,10850,0
|
|
20231213,171000,1221459700,10850,10850,10850,10850,0
|
|
20231213,170900,1221459700,10850,10850,10850,10850,0
|
|
20231213,170800,1221459700,10850,10850,10850,10850,0
|
|
20231213,170700,1221459700,10850,10850,10850,10850,0
|
|
20231213,170600,1221459700,10850,10850,10850,10850,0
|
|
20231213,170500,1221459700,10850,10850,10850,10850,0
|
|
20231213,170400,1221459700,10850,10850,10850,10850,0
|
|
20231213,170300,1221459700,10850,10850,10850,10850,0
|
|
20231213,170200,1221459700,10850,10850,10850,10850,0
|
|
20231213,170100,1221459700,10850,10850,10850,10850,0
|
|
20231213,170000,1221459700,10850,10850,10850,10850,0
|
|
20231213,165900,1221459700,10850,10850,10850,10850,0
|
|
20231213,165800,1221459700,10850,10850,10850,10850,0
|
|
20231213,165700,1221459700,10850,10850,10850,10850,0
|
|
20231213,165600,1221459700,10850,10850,10850,10850,0
|
|
20231213,165500,1221459700,10850,10850,10850,10850,0
|
|
20231213,165400,1221459700,10850,10850,10850,10850,0
|
|
20231213,165300,1221459700,10850,10850,10850,10850,0
|
|
20231213,165200,1221459700,10850,10850,10850,10850,0
|
|
20231213,165100,1221459700,10850,10850,10850,10850,0
|
|
20231213,165000,1221459700,10850,10850,10850,10850,0
|
|
20231213,164900,1221459700,10850,10850,10850,10850,0
|
|
20231213,164800,1221459700,10850,10850,10850,10850,0
|
|
20231213,164700,1221459700,10850,10850,10850,10850,0
|
|
20231213,164600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,164500,1221459700,10850,10850,10850,10850,0
|
|
20231213,164400,1221459700,10850,10850,10850,10850,0
|
|
20231213,164300,1221459700,10850,10850,10850,10850,0
|
|
20231213,164200,1221459700,10850,10850,10850,10850,0
|
|
20231213,164100,1221459700,10850,10850,10850,10850,0
|
|
20231213,164000,1221459700,10850,10850,10850,10850,0
|
|
20231213,163900,1221459700,10850,10850,10850,10850,0
|
|
20231213,163800,1221459700,10850,10850,10850,10850,0
|
|
20231213,163700,1221459700,10850,10850,10850,10850,0
|
|
20231213,163600,1221459700,10850,10850,10850,10850,0
|
|
20231213,163500,1221459700,10850,10850,10850,10850,0
|
|
20231213,163400,1221459700,10850,10850,10850,10850,0
|
|
20231213,163300,1221459700,10850,10850,10850,10850,0
|
|
20231213,163200,1221459700,10850,10850,10850,10850,0
|
|
20231213,163100,1221459700,10850,10850,10850,10850,0
|
|
20231213,163000,1221459700,10850,10850,10850,10850,0
|
|
20231213,162900,1221459700,10850,10850,10850,10850,0
|
|
20231213,162800,1221459700,10850,10850,10850,10850,0
|
|
20231213,162700,1221459700,10850,10850,10850,10850,0
|
|
20231213,162600,1221459700,10850,10850,10850,10850,0
|
|
20231213,162500,1221459700,10850,10850,10850,10850,0
|
|
20231213,162400,1221459700,10850,10850,10850,10850,0
|
|
20231213,162300,1221459700,10850,10850,10850,10850,0
|
|
20231213,162200,1221459700,10850,10850,10850,10850,0
|
|
20231213,162100,1221459700,10850,10850,10850,10850,0
|
|
20231213,162000,1221459700,10850,10850,10850,10850,0
|
|
20231213,161900,1221459700,10850,10850,10850,10850,0
|
|
20231213,161800,1221459700,10850,10850,10850,10850,0
|
|
20231213,161700,1221459700,10850,10850,10850,10850,0
|
|
20231213,161600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,161500,1221459700,10850,10850,10850,10850,0
|
|
20231213,161400,1221459700,10850,10850,10850,10850,0
|
|
20231213,161300,1221459700,10850,10850,10850,10850,0
|
|
20231213,161200,1221459700,10850,10850,10850,10850,0
|
|
20231213,161100,1221459700,10850,10850,10850,10850,0
|
|
20231213,161000,1221459700,10850,10850,10850,10850,0
|
|
20231213,160900,1221459700,10850,10850,10850,10850,0
|
|
20231213,160800,1221459700,10850,10850,10850,10850,0
|
|
20231213,160700,1221459700,10850,10850,10850,10850,0
|
|
20231213,160600,1221459700,10850,10850,10850,10850,0
|
|
20231213,160500,1221459700,10850,10850,10850,10850,0
|
|
20231213,160400,1221459700,10850,10850,10850,10850,0
|
|
20231213,160300,1221459700,10850,10850,10850,10850,0
|
|
20231213,160200,1221459700,10850,10850,10850,10850,0
|
|
20231213,160100,1221459700,10850,10850,10850,10850,0
|
|
20231213,160000,1221459700,10850,10850,10850,10850,0
|
|
20231213,155900,1221459700,10850,10850,10850,10850,0
|
|
20231213,155800,1221459700,10850,10850,10850,10850,0
|
|
20231213,155700,1221459700,10850,10850,10850,10850,0
|
|
20231213,155600,1221459700,10850,10850,10850,10850,0
|
|
20231213,155500,1221459700,10850,10850,10850,10850,0
|
|
20231213,155400,1221459700,10850,10850,10850,10850,0
|
|
20231213,155300,1221459700,10850,10850,10850,10850,0
|
|
20231213,155200,1221459700,10850,10850,10850,10850,0
|
|
20231213,155100,1221459700,10850,10850,10850,10850,0
|
|
20231213,155000,1221459700,10850,10850,10850,10850,0
|
|
20231213,154900,1221459700,10850,10850,10850,10850,0
|
|
20231213,154800,1221459700,10850,10850,10850,10850,0
|
|
20231213,154700,1221459700,10850,10850,10850,10850,0
|
|
20231213,154600,1221459700,10850,10850,10850,10850,1600
|
|
20231213,154500,1221459700,10850,10850,10850,10850,0
|
|
20231213,154400,1221459700,10850,10850,10850,10850,0
|
|
20231213,154300,1221459700,10850,10850,10850,10850,0
|
|
20231213,154200,1221459700,10850,10850,10850,10850,0
|
|
20231213,154100,1221459700,10850,10850,10850,10850,0
|
|
20231213,154000,1221459700,10850,10850,10850,10850,0
|
|
20231213,153900,1221459700,10850,10850,10850,10850,0
|
|
20231213,153800,1221459700,10850,10850,10850,10850,0
|
|
20231213,153700,1221459700,10850,10850,10850,10850,0
|
|
20231213,153600,1221459700,10850,10850,10850,10850,0
|
|
20231213,153500,1221459700,10850,10850,10850,10850,0
|
|
20231213,153400,1221459700,10850,10850,10850,10850,0
|
|
20231213,153300,1221459700,10850,10850,10850,10850,0
|
|
20231213,153200,1221459700,10850,10850,10850,10850,0
|
|
20231213,153100,1221459700,10850,10850,10850,10850,0
|
|
20231213,153000,1221459700,10850,10850,10850,10850,1600
|
|
20231213,152900,1204099700,10930,10930,10930,10930,0
|
|
20231213,152800,1204099700,10930,10930,10930,10930,0
|
|
20231213,152700,1204099700,10930,10930,10930,10930,0
|
|
20231213,152600,1204099700,10930,10930,10930,10930,0
|
|
20231213,152500,1204099700,10930,10930,10930,10930,0
|
|
20231213,152400,1204099700,10930,10930,10930,10930,0
|
|
20231213,152300,1204099700,10930,10930,10930,10930,0
|
|
20231213,152200,1204099700,10930,10930,10930,10930,0
|
|
20231213,152100,1204099700,10930,10930,10930,10930,0
|
|
20231213,152000,1204099700,10930,10930,10930,10930,0
|
|
20231213,151900,1204099700,10930,10690,10930,10640,2456
|
|
20231213,151800,1177657250,10690,10690,10690,10690,0
|
|
20231213,151700,1177657250,10690,10680,10690,10680,617
|
|
20231213,151600,1171064010,10680,10650,10680,10640,104
|
|
20231213,151500,1169957080,10680,10640,10680,10640,155
|
|
20231213,151400,1168306070,10680,10650,10680,10650,35
|
|
20231213,151300,1167932850,10650,10650,10650,10650,11
|
|
20231213,151200,1167815700,10650,10660,10660,10640,399
|
|
20231213,151100,1163566370,10660,10670,10670,10650,1177
|
|
20231213,151000,1151030810,10660,10690,10690,10660,72
|
|
20231213,150900,1150261160,10690,10690,10690,10690,3
|
|
20231213,150800,1150229090,10690,10660,10690,10660,42
|
|
20231213,150700,1149780940,10660,10700,10700,10660,52
|
|
20231213,150600,1149226260,10700,10700,10700,10700,901
|
|
20231213,150500,1139585560,10700,10700,10700,10700,70
|
|
20231213,150400,1138836560,10720,10700,10720,10700,73
|
|
20231213,150300,1138054760,10660,10640,10660,10640,422
|
|
20231213,150200,1133560920,10640,10640,10640,10640,9
|
|
20231213,150100,1133465160,10610,10640,10650,10610,163
|
|
20231213,150000,1131735240,10640,10620,10640,10600,1862
|
|
20231213,145900,1111979580,10620,10630,10630,10620,906
|
|
20231213,145800,1102351960,10630,10640,10650,10630,128
|
|
20231213,145700,1100989200,10650,10670,10670,10650,43
|
|
20231213,145600,1100531230,10680,10690,10690,10620,439
|
|
20231213,145500,1095848560,10620,10690,10700,10620,3937
|
|
20231213,145400,1053989540,10690,10690,10690,10650,541
|
|
20231213,145300,1048226810,10680,10680,10680,10680,69
|
|
20231213,145200,1047489890,10680,10640,10680,10630,444
|
|
20231213,145100,1042768780,10680,10640,10680,10640,16
|
|
20231213,145000,1042597940,10640,10650,10680,10630,377
|
|
20231213,144900,1038586560,10650,10660,10660,10650,251
|
|
20231213,144800,1035913400,10650,10650,10650,10650,0
|
|
20231213,144700,1035913400,10650,10650,10650,10650,0
|
|
20231213,144600,1035913400,10650,10650,10650,10650,412
|
|
20231213,144500,1031525600,10660,10690,10700,10660,156
|
|
20231213,144400,1029859090,10670,10680,10680,10670,2
|
|
20231213,144300,1029837740,10700,10700,10700,10700,0
|
|
20231213,144200,1029837740,10700,10650,10700,10650,169
|
|
20231213,144100,1028037840,10650,10650,10650,10650,1
|
|
20231213,144000,1028027190,10660,10660,10660,10660,84
|
|
20231213,143900,1027131750,10660,10700,10700,10660,86
|
|
20231213,143800,1026211950,10700,10710,10710,10700,49
|
|
20231213,143700,1025687200,10650,10650,10650,10650,151
|
|
20231213,143600,1024079050,10650,10670,10670,10650,311
|
|
20231213,143500,1020765220,10670,10670,10670,10670,3
|
|
20231213,143400,1020733210,10660,10660,10660,10650,234
|
|
20231213,143300,1018238870,10720,10710,10720,10710,115
|
|
20231213,143200,1017007170,10710,10690,10710,10660,74
|
|
20231213,143100,1016216380,10690,10680,10690,10660,10
|
|
20231213,143000,1016109560,10650,10650,10650,10650,0
|
|
20231213,142900,1016109560,10650,10650,10650,10650,0
|
|
20231213,142800,1016109560,10650,10650,10670,10650,13
|
|
20231213,142700,1015971080,10690,10650,10690,10650,108
|
|
20231213,142600,1014820120,10640,10660,10660,10640,230
|
|
20231213,142500,1012370850,10650,10730,10730,10650,4000
|
|
20231213,142400,969710410,10730,10750,10750,10730,115
|
|
20231213,142300,968475780,10750,10750,10750,10750,15
|
|
20231213,142200,968314530,10750,10750,10750,10750,105
|
|
20231213,142100,967185780,10740,10740,10740,10740,0
|
|
20231213,142000,967185780,10740,10740,10740,10740,0
|
|
20231213,141900,967185780,10740,10730,10740,10730,39
|
|
20231213,141800,966767020,10730,10700,10730,10700,168
|
|
20231213,141700,964969210,10690,10750,10750,10680,1680
|
|
20231213,141600,946973850,10750,10750,10750,10750,28
|
|
20231213,141500,946672850,10750,10760,10780,10750,410
|
|
20231213,141400,942261470,10770,10810,10810,10770,879
|
|
20231213,141300,932772340,10810,10810,10810,10810,0
|
|
20231213,141200,932772340,10810,10810,10810,10810,0
|
|
20231213,141100,932772340,10810,10810,10810,10810,0
|
|
20231213,141000,932772340,10810,10810,10810,10810,0
|
|
20231213,140900,932772340,10810,10810,10810,10810,0
|
|
20231213,140800,932772340,10810,10830,10830,10810,288
|
|
20231213,140700,929657420,10860,10840,10860,10830,172
|
|
20231213,140600,927793570,10880,10880,10880,10880,0
|
|
20231213,140500,927793570,10880,10880,10880,10880,0
|
|
20231213,140400,927793570,10880,10880,10880,10880,0
|
|
20231213,140300,927793570,10880,10880,10880,10880,14
|
|
20231213,140200,927641250,10880,10880,10880,10880,0
|
|
20231213,140100,927641250,10880,10880,10880,10880,2
|
|
20231213,140000,927619490,10890,10890,10890,10890,7
|
|
20231213,135900,927543260,10840,10850,10850,10840,10
|
|
20231213,135800,927434800,10900,10900,10900,10900,7
|
|
20231213,135700,927358500,10900,10900,10900,10900,0
|
|
20231213,135600,927358500,10900,10900,10900,10850,126
|
|
20231213,135500,925990900,10860,10870,10870,10860,321
|
|
20231213,135400,922504510,10910,10910,10910,10910,0
|
|
20231213,135300,922504510,10910,10910,10910,10910,0
|
|
20231213,135200,922504510,10910,10910,10910,10910,7
|
|
20231213,135100,922428140,10860,10860,10860,10860,0
|
|
20231213,135000,922428140,10860,10880,10880,10860,502
|
|
20231213,134900,916972880,10930,10930,10930,10930,0
|
|
20231213,134800,916972880,10930,10930,10930,10930,7
|
|
20231213,134700,916896370,10880,10900,10900,10880,101
|
|
20231213,134600,915795490,10930,10930,10930,10930,0
|
|
20231213,134500,915795490,10930,10930,10930,10930,0
|
|
20231213,134400,915795490,10930,10930,10930,10930,0
|
|
20231213,134300,915795490,10930,10930,10930,10930,7
|
|
20231213,134200,915718980,10880,10880,10880,10880,76
|
|
20231213,134100,914892100,10870,10900,10900,10870,249
|
|
20231213,134000,912182180,10930,10930,10930,10930,7
|
|
20231213,133900,912105670,10900,10910,10910,10900,6
|
|
20231213,133800,912040260,10930,10930,10930,10930,0
|
|
20231213,133700,912040260,10930,10930,10930,10930,1
|
|
20231213,133600,912029330,10930,10930,10930,10930,0
|
|
20231213,133500,912029330,10930,10910,10930,10910,14
|
|
20231213,133400,911876490,10900,10900,10900,10900,1
|
|
20231213,133300,911865590,10870,10870,10870,10870,0
|
|
20231213,133200,911865590,10870,10870,10870,10870,0
|
|
20231213,133100,911865590,10870,10930,10930,10870,617
|
|
20231213,133000,905147170,10900,10900,10900,10900,100
|
|
20231213,132900,904057170,10930,10910,10930,10900,191
|
|
20231213,132800,901973050,10930,10930,10930,10930,55
|
|
20231213,132700,901371900,10920,10940,10940,10920,1094
|
|
20231213,132600,889415730,10930,10970,10970,10930,2208
|
|
20231213,132500,865258840,11000,11000,11000,11000,55
|
|
20231213,132400,864653840,10970,10970,10970,10970,0
|
|
20231213,132300,864653840,10970,10970,10970,10970,0
|
|
20231213,132200,864653840,10970,10960,11000,10960,99
|
|
20231213,132100,863566580,10960,10970,10970,10960,34
|
|
20231213,132000,863193750,11000,11000,11000,11000,105
|
|
20231213,131900,862038750,10980,11000,11000,10980,500
|
|
20231213,131800,856544300,11000,11000,11000,11000,5
|
|
20231213,131700,856489300,10990,10990,10990,10990,74
|
|
20231213,131600,855676040,10990,10990,10990,10990,74
|
|
20231213,131500,854862780,11000,11000,11000,11000,0
|
|
20231213,131400,854862780,11000,11000,11000,11000,50
|
|
20231213,131300,854312780,11000,11000,11000,11000,1
|
|
20231213,131200,854301780,11000,11000,11000,11000,61
|
|
20231213,131100,853630780,11040,11040,11040,11040,0
|
|
20231213,131000,853630780,11040,11000,11040,11000,90
|
|
20231213,130900,852640180,10990,10990,10990,10990,64
|
|
20231213,130800,851936820,11000,11030,11030,11000,792
|
|
20231213,130700,843220560,11050,11050,11050,11050,0
|
|
20231213,130600,843220560,11050,11050,11050,11050,28
|
|
20231213,130500,842911160,11050,11050,11050,11050,0
|
|
20231213,130400,842911160,11050,11050,11050,11050,3
|
|
20231213,130300,842878010,11050,11050,11050,11050,2
|
|
20231213,130200,842855910,11030,11030,11030,11030,0
|
|
20231213,130100,842855910,11030,11030,11030,11030,148
|
|
20231213,130000,841223470,11030,11030,11030,11030,0
|
|
20231213,125900,841223470,11030,11030,11030,11030,38
|
|
20231213,125800,840804330,11030,11030,11040,11030,36
|
|
20231213,125700,840407050,11030,11040,11040,11030,150
|
|
20231213,125600,838752050,11060,11060,11060,11060,0
|
|
20231213,125500,838752050,11060,11060,11060,11060,15
|
|
20231213,125400,838586150,11020,11040,11050,11020,193
|
|
20231213,125300,836455380,11040,11040,11040,11040,0
|
|
20231213,125200,836455380,11040,11040,11040,11040,0
|
|
20231213,125100,836455380,11040,11040,11040,11040,26
|
|
20231213,125000,836168340,11040,11040,11040,11040,0
|
|
20231213,124900,836168340,11040,11030,11040,11030,25
|
|
20231213,124800,835892350,11040,11040,11040,11040,0
|
|
20231213,124700,835892350,11040,11040,11040,11040,0
|
|
20231213,124600,835892350,11040,11040,11040,11040,0
|
|
20231213,124500,835892350,11040,11040,11040,11040,2
|
|
20231213,124400,835870270,11040,11010,11040,11000,89
|
|
20231213,124300,834890120,11040,11040,11040,11040,327
|
|
20231213,124200,831280040,11000,11000,11000,11000,190
|
|
20231213,124100,829190040,11040,11000,11040,11000,28
|
|
20231213,124000,828881440,11000,11000,11000,11000,155
|
|
20231213,123900,827176440,11000,11000,11000,11000,12
|
|
20231213,123800,827044440,11030,11030,11030,11030,214
|
|
20231213,123700,824684020,11040,11040,11040,11040,0
|
|
20231213,123600,824684020,11040,11030,11040,11030,389
|
|
20231213,123500,820393200,11030,11030,11030,11030,0
|
|
20231213,123400,820393200,11030,11030,11030,11030,0
|
|
20231213,123300,820393200,11030,11030,11030,11030,0
|
|
20231213,123200,820393200,11030,11030,11030,11030,50
|
|
20231213,123100,819841700,11030,11030,11030,11030,15
|
|
20231213,123000,819676250,11030,11030,11030,11030,0
|
|
20231213,122900,819676250,11030,11030,11030,11030,0
|
|
20231213,122800,819676250,11030,11030,11030,11030,0
|
|
20231213,122700,819676250,11030,11030,11030,11030,204
|
|
20231213,122600,817426130,11040,11030,11040,11030,15
|
|
20231213,122500,817260620,11040,11040,11040,11040,0
|
|
20231213,122400,817260620,11040,11030,11040,11030,299
|
|
20231213,122300,813959730,11030,11000,11030,11000,1162
|
|
20231213,122200,801147790,11010,11010,11010,11010,0
|
|
20231213,122100,801147790,11010,11010,11010,11010,15
|
|
20231213,122000,800982640,11000,11010,11010,11000,28
|
|
20231213,121900,800674450,11000,10990,11000,10990,15
|
|
20231213,121800,800509540,10940,10940,10940,10940,9
|
|
20231213,121700,800411080,10940,10950,10950,10940,500
|
|
20231213,121600,794939210,10950,10950,10950,10950,0
|
|
20231213,121500,794939210,10950,10970,10970,10950,209
|
|
20231213,121400,792648680,10980,10980,10980,10980,0
|
|
20231213,121300,792648680,10980,10980,10980,10980,61
|
|
20231213,121200,791978900,10990,10990,10990,10990,0
|
|
20231213,121100,791978900,10990,10990,10990,10990,0
|
|
20231213,121000,791978900,10990,10990,10990,10990,0
|
|
20231213,120900,791978900,10990,10990,10990,10990,19
|
|
20231213,120800,791770090,10990,10990,10990,10990,0
|
|
20231213,120700,791770090,10990,10990,10990,10990,0
|
|
20231213,120600,791770090,10990,10990,10990,10990,0
|
|
20231213,120500,791770090,10990,10990,10990,10990,1
|
|
20231213,120400,791759100,11050,11050,11050,11050,0
|
|
20231213,120300,791759100,11050,11050,11050,11050,0
|
|
20231213,120200,791759100,11050,11050,11050,11050,0
|
|
20231213,120100,791759100,11050,11050,11050,11050,0
|
|
20231213,120000,791759100,11050,11050,11050,11050,91
|
|
20231213,115900,790753550,11060,11060,11060,11060,49
|
|
20231213,115800,790211610,11060,11060,11060,11060,116
|
|
20231213,115700,788928650,11070,11070,11070,11070,0
|
|
20231213,115600,788928650,11070,11060,11070,11060,542
|
|
20231213,115500,782930130,11060,10990,11060,10990,407
|
|
20231213,115400,778430000,11060,11000,11060,11000,800
|
|
20231213,115300,769589760,11000,11000,11000,11000,421
|
|
20231213,115200,764958760,10990,10990,10990,10990,0
|
|
20231213,115100,764958760,10990,10990,10990,10990,34
|
|
20231213,115000,764585100,10960,10960,10960,10960,0
|
|
20231213,114900,764585100,10960,10960,10960,10960,0
|
|
20231213,114800,764585100,10960,10960,10960,10960,0
|
|
20231213,114700,764585100,10960,10970,10970,10960,65
|
|
20231213,114600,763872590,10970,10970,10970,10970,0
|
|
20231213,114500,763872590,10970,10970,10970,10970,0
|
|
20231213,114400,763872590,10970,10970,10970,10970,12
|
|
20231213,114300,763740950,10970,10970,10970,10970,9
|
|
20231213,114200,763642220,11000,11000,11000,11000,0
|
|
20231213,114100,763642220,11000,11000,11000,11000,0
|
|
20231213,114000,763642220,11000,11000,11000,11000,0
|
|
20231213,113900,763642220,11000,11000,11000,11000,1
|
|
20231213,113800,763631220,11010,11010,11010,11010,1
|
|
20231213,113700,763620210,11000,11000,11000,11000,100
|
|
20231213,113600,762520210,11000,11000,11000,11000,0
|
|
20231213,113500,762520210,11000,11000,11000,11000,0
|
|
20231213,113400,762520210,11000,11000,11000,11000,0
|
|
20231213,113300,762520210,11000,10970,11000,10970,184
|
|
20231213,113200,760498730,10950,10950,10950,10950,0
|
|
20231213,113100,760498730,10950,10950,10950,10950,128
|
|
20231213,113000,759097130,10940,10940,10940,10940,8
|
|
20231213,112900,759009610,10940,10940,10940,10940,294
|
|
20231213,112800,755793250,10950,10950,10950,10950,37
|
|
20231213,112700,755388100,10950,10950,10950,10950,103
|
|
20231213,112600,754260250,10940,11000,11000,10940,1442
|
|
20231213,112500,738471740,10970,10970,10970,10970,2
|
|
20231213,112400,738449800,10970,10970,10970,10970,200
|
|
20231213,112300,736255800,10970,10970,10970,10970,102
|
|
20231213,112200,735136860,10980,10990,10990,10980,104
|
|
20231213,112100,733994240,10990,10990,10990,10990,141
|
|
20231213,112000,732444650,10990,10990,10990,10990,120
|
|
20231213,111900,731125850,10990,10980,11000,10980,324
|
|
20231213,111800,727564330,10980,11000,11000,10980,1442
|
|
20231213,111700,711714550,11000,11000,11000,11000,157
|
|
20231213,111600,709987550,11000,11000,11000,11000,0
|
|
20231213,111500,709987550,11000,11000,11000,11000,0
|
|
20231213,111400,709987550,11000,11050,11050,11000,102
|
|
20231213,111300,708865210,11050,11050,11050,11050,0
|
|
20231213,111200,708865210,11050,11050,11050,11050,20
|
|
20231213,111100,708644210,11050,11050,11050,11050,0
|
|
20231213,111000,708644210,11050,11050,11050,11050,0
|
|
20231213,110900,708644210,11050,11000,11060,11000,159
|
|
20231213,110800,706895060,11000,10990,11000,10990,24
|
|
20231213,110700,706631280,11000,11000,11000,11000,58
|
|
20231213,110600,705993280,11000,11000,11000,10990,335
|
|
20231213,110500,702310860,10990,10990,10990,10990,0
|
|
20231213,110400,702310860,10990,10990,10990,10990,0
|
|
20231213,110300,702310860,10990,10990,10990,10990,0
|
|
20231213,110200,702310860,10990,11010,11010,10990,528
|
|
20231213,110100,696503300,11000,11000,11000,11000,0
|
|
20231213,110000,696503300,11000,11010,11010,11000,370
|
|
20231213,105900,692433210,11050,11050,11050,11050,0
|
|
20231213,105800,692433210,11050,11010,11050,11000,459
|
|
20231213,105700,687376680,11010,11010,11010,11010,286
|
|
20231213,105600,684227820,11010,11010,11020,11010,14
|
|
20231213,105500,684073590,11010,11040,11040,11010,624
|
|
20231213,105400,677191370,11050,11050,11050,11050,35
|
|
20231213,105300,676804620,11050,11050,11050,11050,0
|
|
20231213,105200,676804620,11050,11060,11060,11050,600
|
|
20231213,105100,670173610,11050,11050,11050,11050,0
|
|
20231213,105000,670173610,11050,11050,11050,11050,0
|
|
20231213,104900,670173610,11050,11050,11050,11050,20
|
|
20231213,104800,669952610,11050,11050,11050,11050,400
|
|
20231213,104700,665532610,11050,11050,11050,11050,1
|
|
20231213,104600,665521560,11050,11050,11050,11050,10
|
|
20231213,104500,665411060,11050,11050,11120,11050,1610
|
|
20231213,104400,647559160,11050,11060,11060,11050,204
|
|
20231213,104300,645304950,11050,11070,11070,11050,156
|
|
20231213,104200,643580410,11120,11120,11120,11120,55
|
|
20231213,104100,642968810,11150,11150,11150,11150,0
|
|
20231213,104000,642968810,11150,11030,11150,11030,698
|
|
20231213,103900,635218130,11030,11030,11030,11030,11
|
|
20231213,103800,635096800,11040,11040,11040,11040,8
|
|
20231213,103700,635008480,11040,11030,11040,11030,88
|
|
20231213,103600,634037460,11040,11020,11040,11020,399
|
|
20231213,103500,629639720,11020,11000,11020,10980,1205
|
|
20231213,103400,616370660,11000,11000,11000,11000,298
|
|
20231213,103300,613092660,10990,11020,11020,10990,674
|
|
20231213,103200,605679950,11020,11020,11030,11020,36
|
|
20231213,103100,605282930,11040,10970,11040,10960,607
|
|
20231213,103000,598618110,10980,10980,10980,10980,180
|
|
20231213,102900,596641710,10980,10980,10980,10980,355
|
|
20231213,102800,592743810,10970,10970,10970,10970,15
|
|
20231213,102700,592579260,10970,10960,10970,10960,734
|
|
20231213,102600,584533610,10970,10970,10970,10970,18
|
|
20231213,102500,584336150,10950,10950,10950,10950,520
|
|
20231213,102400,578642150,10960,10960,10960,10960,2
|
|
20231213,102300,578620230,10950,10980,10980,10950,784
|
|
20231213,102200,570033050,10980,10980,10980,10980,0
|
|
20231213,102100,570033050,10980,10980,10980,10980,96
|
|
20231213,102000,568978970,10980,10980,10980,10980,30
|
|
20231213,101900,568649570,10970,10970,10970,10970,0
|
|
20231213,101800,568649570,10970,10970,10970,10970,50
|
|
20231213,101700,568101070,10970,10970,10980,10970,21
|
|
20231213,101600,567870620,10970,10970,10970,10970,0
|
|
20231213,101500,567870620,10970,10970,10970,10970,0
|
|
20231213,101400,567870620,10970,10980,10980,10970,120
|
|
20231213,101300,566554120,10950,10950,10950,10950,0
|
|
20231213,101200,566554120,10950,10950,10950,10950,0
|
|
20231213,101100,566554120,10950,10950,10950,10950,0
|
|
20231213,101000,566554120,10950,10950,10950,10950,0
|
|
20231213,100900,566554120,10950,10960,10960,10950,410
|
|
20231213,100800,562064480,11000,11000,11000,11000,0
|
|
20231213,100700,562064480,11000,10980,11000,10970,647
|
|
20231213,100600,554952320,11000,11000,11000,11000,0
|
|
20231213,100500,554952320,11000,11020,11020,11000,277
|
|
20231213,100400,551901320,11020,11000,11020,10990,937
|
|
20231213,100300,541594790,11000,11060,11060,11000,1560
|
|
20231213,100200,524380480,11050,11050,11050,11050,0
|
|
20231213,100100,524380480,11050,11090,11090,11050,148
|
|
20231213,100000,522743840,11130,11130,11130,11060,629
|
|
20231213,095900,515758380,11070,11140,11140,11070,129
|
|
20231213,095800,514329650,11130,11110,11130,11110,200
|
|
20231213,095700,512105660,11110,11110,11110,11110,51
|
|
20231213,095600,511539050,11110,11110,11110,11110,0
|
|
20231213,095500,511539050,11110,11110,11110,11110,0
|
|
20231213,095400,511539050,11110,11110,11110,11110,9
|
|
20231213,095300,511439060,11060,11060,11060,11060,17
|
|
20231213,095200,511251040,11060,11050,11070,11050,31
|
|
20231213,095100,510908320,11110,11100,11110,11100,311
|
|
20231213,095000,507455030,11100,11070,11110,11050,874
|
|
20231213,094900,497790310,11070,11130,11130,11070,1642
|
|
20231213,094800,479531310,11150,11140,11150,11130,625
|
|
20231213,094700,472564990,11150,11190,11190,11150,986
|
|
20231213,094600,461560580,11170,11190,11190,11170,21
|
|
20231213,094500,461325990,11160,11190,11190,11160,538
|
|
20231213,094400,455314810,11180,11150,11180,11150,343
|
|
20231213,094300,451486020,11160,11150,11160,11150,232
|
|
20231213,094200,448899120,11160,11150,11160,11150,389
|
|
20231213,094100,444559270,11140,11180,11180,11140,287
|
|
20231213,094000,441360750,11150,11130,11150,11130,357
|
|
20231213,093900,437386740,11170,11190,11190,11130,1129
|
|
20231213,093800,424809800,11200,11220,11220,11150,3199
|
|
20231213,093700,389091960,11220,11190,11270,11180,1793
|
|
20231213,093600,368979300,11210,11210,11220,11210,896
|
|
20231213,093500,358934640,11210,11220,11220,11210,1997
|
|
20231213,093400,336529770,11210,11260,11270,11210,411
|
|
20231213,093300,331902180,11260,11240,11270,11210,872
|
|
20231213,093200,322103290,11250,11200,11280,11190,1453
|
|
20231213,093100,305783890,11210,11160,11210,11130,3291
|
|
20231213,093000,269040030,11170,11190,11220,11130,3509
|
|
20231213,092900,229725010,11190,11120,11200,11120,3591
|
|
20231213,092800,189613480,11120,11030,11120,11030,1431
|
|
20231213,092700,173741740,10970,11000,11070,10970,1942
|
|
20231213,092600,152352270,11000,10910,11000,10910,1395
|
|
20231213,092500,137011980,10890,10890,10910,10890,122
|
|
20231213,092400,135681800,10890,10850,10890,10850,354
|
|
20231213,092300,131839540,10850,10850,10850,10850,100
|
|
20231213,092200,130754540,10850,10850,10850,10850,1
|
|
20231213,092100,130743690,10820,10820,10820,10820,0
|
|
20231213,092000,130743690,10820,10810,10820,10810,31
|
|
20231213,091900,130408570,10810,10810,10810,10810,33
|
|
20231213,091800,130051840,10840,10860,10860,10830,739
|
|
20231213,091700,122032420,10910,10860,10910,10860,5
|
|
20231213,091600,121978020,10850,10850,10850,10850,1
|
|
20231213,091500,121967170,10850,10890,10890,10850,100
|
|
20231213,091400,120880090,10890,10890,10890,10890,200
|
|
20231213,091300,118702090,10890,10890,10890,10890,249
|
|
20231213,091200,115990480,10890,10870,10890,10870,12
|
|
20231213,091100,115859980,10870,10800,10870,10800,2325
|
|
20231213,091000,90629630,10800,10830,10830,10800,1201
|
|
20231213,090900,77656560,10810,10820,10820,10810,96
|
|
20231213,090800,76618480,10810,10810,10810,10810,22
|
|
20231213,090700,76380660,10810,10810,10870,10810,2568
|
|
20231213,090600,48616460,10810,10830,10830,10800,457
|
|
20231213,090500,43678250,10830,10770,10830,10760,938
|
|
20231213,090400,33549300,10770,10890,10900,10770,938
|
|
20231213,090300,23401590,10900,10870,10900,10870,812
|
|
20231213,090200,14564640,10870,10810,10890,10810,318
|
|
20231213,090100,11125950,10840,10900,10900,10840,139
|
|
20231213,090000,9615890,10910,10930,11020,10910,676
|