714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,205100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,205000,16822322490,16210,16210,16210,16210,0
|
|
20231204,204900,16822322490,16210,16210,16210,16210,0
|
|
20231204,204800,16822322490,16210,16210,16210,16210,0
|
|
20231204,204700,16822322490,16210,16210,16210,16210,0
|
|
20231204,204600,16822322490,16210,16210,16210,16210,0
|
|
20231204,204500,16822322490,16210,16210,16210,16210,0
|
|
20231204,204400,16822322490,16210,16210,16210,16210,0
|
|
20231204,204300,16822322490,16210,16210,16210,16210,0
|
|
20231204,204200,16822322490,16210,16210,16210,16210,0
|
|
20231204,204100,16822322490,16210,16210,16210,16210,0
|
|
20231204,204000,16822322490,16210,16210,16210,16210,0
|
|
20231204,203900,16822322490,16210,16210,16210,16210,0
|
|
20231204,203800,16822322490,16210,16210,16210,16210,0
|
|
20231204,203700,16822322490,16210,16210,16210,16210,0
|
|
20231204,203600,16822322490,16210,16210,16210,16210,0
|
|
20231204,203500,16822322490,16210,16210,16210,16210,0
|
|
20231204,203400,16822322490,16210,16210,16210,16210,0
|
|
20231204,203300,16822322490,16210,16210,16210,16210,0
|
|
20231204,203200,16822322490,16210,16210,16210,16210,0
|
|
20231204,203100,16822322490,16210,16210,16210,16210,0
|
|
20231204,203000,16822322490,16210,16210,16210,16210,0
|
|
20231204,202900,16822322490,16210,16210,16210,16210,0
|
|
20231204,202800,16822322490,16210,16210,16210,16210,0
|
|
20231204,202700,16822322490,16210,16210,16210,16210,0
|
|
20231204,202600,16822322490,16210,16210,16210,16210,0
|
|
20231204,202500,16822322490,16210,16210,16210,16210,0
|
|
20231204,202400,16822322490,16210,16210,16210,16210,0
|
|
20231204,202300,16822322490,16210,16210,16210,16210,0
|
|
20231204,202200,16822322490,16210,16210,16210,16210,0
|
|
20231204,202100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,202000,16822322490,16210,16210,16210,16210,0
|
|
20231204,201900,16822322490,16210,16210,16210,16210,0
|
|
20231204,201800,16822322490,16210,16210,16210,16210,0
|
|
20231204,201700,16822322490,16210,16210,16210,16210,0
|
|
20231204,201600,16822322490,16210,16210,16210,16210,0
|
|
20231204,201500,16822322490,16210,16210,16210,16210,0
|
|
20231204,201400,16822322490,16210,16210,16210,16210,0
|
|
20231204,201300,16822322490,16210,16210,16210,16210,0
|
|
20231204,201200,16822322490,16210,16210,16210,16210,0
|
|
20231204,201100,16822322490,16210,16210,16210,16210,0
|
|
20231204,201000,16822322490,16210,16210,16210,16210,0
|
|
20231204,200900,16822322490,16210,16210,16210,16210,0
|
|
20231204,200800,16822322490,16210,16210,16210,16210,0
|
|
20231204,200700,16822322490,16210,16210,16210,16210,0
|
|
20231204,200600,16822322490,16210,16210,16210,16210,0
|
|
20231204,200500,16822322490,16210,16210,16210,16210,0
|
|
20231204,200400,16822322490,16210,16210,16210,16210,0
|
|
20231204,200300,16822322490,16210,16210,16210,16210,0
|
|
20231204,200200,16822322490,16210,16210,16210,16210,0
|
|
20231204,200100,16822322490,16210,16210,16210,16210,0
|
|
20231204,200000,16822322490,16210,16210,16210,16210,0
|
|
20231204,195900,16822322490,16210,16210,16210,16210,0
|
|
20231204,195800,16822322490,16210,16210,16210,16210,0
|
|
20231204,195700,16822322490,16210,16210,16210,16210,0
|
|
20231204,195600,16822322490,16210,16210,16210,16210,0
|
|
20231204,195500,16822322490,16210,16210,16210,16210,0
|
|
20231204,195400,16822322490,16210,16210,16210,16210,0
|
|
20231204,195300,16822322490,16210,16210,16210,16210,0
|
|
20231204,195200,16822322490,16210,16210,16210,16210,0
|
|
20231204,195100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,195000,16822322490,16210,16210,16210,16210,0
|
|
20231204,194900,16822322490,16210,16210,16210,16210,0
|
|
20231204,194800,16822322490,16210,16210,16210,16210,0
|
|
20231204,194700,16822322490,16210,16210,16210,16210,0
|
|
20231204,194600,16822322490,16210,16210,16210,16210,0
|
|
20231204,194500,16822322490,16210,16210,16210,16210,0
|
|
20231204,194400,16822322490,16210,16210,16210,16210,0
|
|
20231204,194300,16822322490,16210,16210,16210,16210,0
|
|
20231204,194200,16822322490,16210,16210,16210,16210,0
|
|
20231204,194100,16822322490,16210,16210,16210,16210,0
|
|
20231204,194000,16822322490,16210,16210,16210,16210,0
|
|
20231204,193900,16822322490,16210,16210,16210,16210,0
|
|
20231204,193800,16822322490,16210,16210,16210,16210,0
|
|
20231204,193700,16822322490,16210,16210,16210,16210,0
|
|
20231204,193600,16822322490,16210,16210,16210,16210,0
|
|
20231204,193500,16822322490,16210,16210,16210,16210,0
|
|
20231204,193400,16822322490,16210,16210,16210,16210,0
|
|
20231204,193300,16822322490,16210,16210,16210,16210,0
|
|
20231204,193200,16822322490,16210,16210,16210,16210,0
|
|
20231204,193100,16822322490,16210,16210,16210,16210,0
|
|
20231204,193000,16822322490,16210,16210,16210,16210,0
|
|
20231204,192900,16822322490,16210,16210,16210,16210,0
|
|
20231204,192800,16822322490,16210,16210,16210,16210,0
|
|
20231204,192700,16822322490,16210,16210,16210,16210,0
|
|
20231204,192600,16822322490,16210,16210,16210,16210,0
|
|
20231204,192500,16822322490,16210,16210,16210,16210,0
|
|
20231204,192400,16822322490,16210,16210,16210,16210,0
|
|
20231204,192300,16822322490,16210,16210,16210,16210,0
|
|
20231204,192200,16822322490,16210,16210,16210,16210,0
|
|
20231204,192100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,192000,16822322490,16210,16210,16210,16210,0
|
|
20231204,191900,16822322490,16210,16210,16210,16210,0
|
|
20231204,191800,16822322490,16210,16210,16210,16210,0
|
|
20231204,191700,16822322490,16210,16210,16210,16210,0
|
|
20231204,191600,16822322490,16210,16210,16210,16210,0
|
|
20231204,191500,16822322490,16210,16210,16210,16210,0
|
|
20231204,191400,16822322490,16210,16210,16210,16210,0
|
|
20231204,191300,16822322490,16210,16210,16210,16210,0
|
|
20231204,191200,16822322490,16210,16210,16210,16210,0
|
|
20231204,191100,16822322490,16210,16210,16210,16210,0
|
|
20231204,191000,16822322490,16210,16210,16210,16210,0
|
|
20231204,190900,16822322490,16210,16210,16210,16210,0
|
|
20231204,190800,16822322490,16210,16210,16210,16210,0
|
|
20231204,190700,16822322490,16210,16210,16210,16210,0
|
|
20231204,190600,16822322490,16210,16210,16210,16210,0
|
|
20231204,190500,16822322490,16210,16210,16210,16210,0
|
|
20231204,190400,16822322490,16210,16210,16210,16210,0
|
|
20231204,190300,16822322490,16210,16210,16210,16210,0
|
|
20231204,190200,16822322490,16210,16210,16210,16210,0
|
|
20231204,190100,16822322490,16210,16210,16210,16210,0
|
|
20231204,190000,16822322490,16210,16210,16210,16210,0
|
|
20231204,185900,16822322490,16210,16210,16210,16210,0
|
|
20231204,185800,16822322490,16210,16210,16210,16210,0
|
|
20231204,185700,16822322490,16210,16210,16210,16210,0
|
|
20231204,185600,16822322490,16210,16210,16210,16210,0
|
|
20231204,185500,16822322490,16210,16210,16210,16210,0
|
|
20231204,185400,16822322490,16210,16210,16210,16210,0
|
|
20231204,185300,16822322490,16210,16210,16210,16210,0
|
|
20231204,185200,16822322490,16210,16210,16210,16210,0
|
|
20231204,185100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,185000,16822322490,16210,16210,16210,16210,0
|
|
20231204,184900,16822322490,16210,16210,16210,16210,0
|
|
20231204,184800,16822322490,16210,16210,16210,16210,0
|
|
20231204,184700,16822322490,16210,16210,16210,16210,0
|
|
20231204,184600,16822322490,16210,16210,16210,16210,0
|
|
20231204,184500,16822322490,16210,16210,16210,16210,0
|
|
20231204,184400,16822322490,16210,16210,16210,16210,0
|
|
20231204,184300,16822322490,16210,16210,16210,16210,0
|
|
20231204,184200,16822322490,16210,16210,16210,16210,0
|
|
20231204,184100,16822322490,16210,16210,16210,16210,0
|
|
20231204,184000,16822322490,16210,16210,16210,16210,0
|
|
20231204,183900,16822322490,16210,16210,16210,16210,0
|
|
20231204,183800,16822322490,16210,16210,16210,16210,0
|
|
20231204,183700,16822322490,16210,16210,16210,16210,0
|
|
20231204,183600,16822322490,16210,16210,16210,16210,0
|
|
20231204,183500,16822322490,16210,16210,16210,16210,0
|
|
20231204,183400,16822322490,16210,16210,16210,16210,0
|
|
20231204,183300,16822322490,16210,16210,16210,16210,0
|
|
20231204,183200,16822322490,16210,16210,16210,16210,0
|
|
20231204,183100,16822322490,16210,16210,16210,16210,0
|
|
20231204,183000,16822322490,16210,16210,16210,16210,0
|
|
20231204,182900,16822322490,16210,16210,16210,16210,0
|
|
20231204,182800,16822322490,16210,16210,16210,16210,0
|
|
20231204,182700,16822322490,16210,16210,16210,16210,0
|
|
20231204,182600,16822322490,16210,16210,16210,16210,0
|
|
20231204,182500,16822322490,16210,16210,16210,16210,0
|
|
20231204,182400,16822322490,16210,16210,16210,16210,0
|
|
20231204,182300,16822322490,16210,16210,16210,16210,0
|
|
20231204,182200,16822322490,16210,16210,16210,16210,0
|
|
20231204,182100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,182000,16822322490,16210,16210,16210,16210,0
|
|
20231204,181900,16822322490,16210,16210,16210,16210,0
|
|
20231204,181800,16822322490,16210,16210,16210,16210,0
|
|
20231204,181700,16822322490,16210,16210,16210,16210,0
|
|
20231204,181600,16822322490,16210,16210,16210,16210,0
|
|
20231204,181500,16822322490,16210,16210,16210,16210,0
|
|
20231204,181400,16822322490,16210,16210,16210,16210,0
|
|
20231204,181300,16822322490,16210,16210,16210,16210,0
|
|
20231204,181200,16822322490,16210,16210,16210,16210,0
|
|
20231204,181100,16822322490,16210,16210,16210,16210,0
|
|
20231204,181000,16822322490,16210,16210,16210,16210,0
|
|
20231204,180900,16822322490,16210,16210,16210,16210,0
|
|
20231204,180800,16822322490,16210,16210,16210,16210,0
|
|
20231204,180700,16822322490,16210,16210,16210,16210,0
|
|
20231204,180600,16822322490,16210,16210,16210,16210,0
|
|
20231204,180500,16822322490,16210,16210,16210,16210,0
|
|
20231204,180400,16822322490,16210,16210,16210,16210,0
|
|
20231204,180300,16822322490,16210,16210,16210,16210,0
|
|
20231204,180200,16822322490,16210,16210,16210,16210,0
|
|
20231204,180100,16822322490,16210,16210,16210,16210,0
|
|
20231204,180000,16822322490,16210,16210,16210,16210,0
|
|
20231204,175900,16822322490,16210,16210,16210,16210,0
|
|
20231204,175800,16822322490,16210,16210,16210,16210,0
|
|
20231204,175700,16822322490,16210,16210,16210,16210,0
|
|
20231204,175600,16822322490,16210,16210,16210,16210,0
|
|
20231204,175500,16822322490,16210,16210,16210,16210,0
|
|
20231204,175400,16822322490,16210,16210,16210,16210,0
|
|
20231204,175300,16822322490,16210,16210,16210,16210,0
|
|
20231204,175200,16822322490,16210,16210,16210,16210,0
|
|
20231204,175100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,175000,16822322490,16210,16210,16210,16210,0
|
|
20231204,174900,16822322490,16210,16210,16210,16210,0
|
|
20231204,174800,16822322490,16210,16210,16210,16210,0
|
|
20231204,174700,16822322490,16210,16210,16210,16210,0
|
|
20231204,174600,16822322490,16210,16210,16210,16210,0
|
|
20231204,174500,16822322490,16210,16210,16210,16210,0
|
|
20231204,174400,16822322490,16210,16210,16210,16210,0
|
|
20231204,174300,16822322490,16210,16210,16210,16210,0
|
|
20231204,174200,16822322490,16210,16210,16210,16210,0
|
|
20231204,174100,16822322490,16210,16210,16210,16210,0
|
|
20231204,174000,16822322490,16210,16210,16210,16210,0
|
|
20231204,173900,16822322490,16210,16210,16210,16210,0
|
|
20231204,173800,16822322490,16210,16210,16210,16210,0
|
|
20231204,173700,16822322490,16210,16210,16210,16210,0
|
|
20231204,173600,16822322490,16210,16210,16210,16210,0
|
|
20231204,173500,16822322490,16210,16210,16210,16210,0
|
|
20231204,173400,16822322490,16210,16210,16210,16210,0
|
|
20231204,173300,16822322490,16210,16210,16210,16210,0
|
|
20231204,173200,16822322490,16210,16210,16210,16210,0
|
|
20231204,173100,16822322490,16210,16210,16210,16210,0
|
|
20231204,173000,16822322490,16210,16210,16210,16210,0
|
|
20231204,172900,16822322490,16210,16210,16210,16210,0
|
|
20231204,172800,16822322490,16210,16210,16210,16210,0
|
|
20231204,172700,16822322490,16210,16210,16210,16210,0
|
|
20231204,172600,16822322490,16210,16210,16210,16210,0
|
|
20231204,172500,16822322490,16210,16210,16210,16210,0
|
|
20231204,172400,16822322490,16210,16210,16210,16210,0
|
|
20231204,172300,16822322490,16210,16210,16210,16210,0
|
|
20231204,172200,16822322490,16210,16210,16210,16210,0
|
|
20231204,172100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,172000,16822322490,16210,16210,16210,16210,0
|
|
20231204,171900,16822322490,16210,16210,16210,16210,0
|
|
20231204,171800,16822322490,16210,16210,16210,16210,0
|
|
20231204,171700,16822322490,16210,16210,16210,16210,0
|
|
20231204,171600,16822322490,16210,16210,16210,16210,0
|
|
20231204,171500,16822322490,16210,16210,16210,16210,0
|
|
20231204,171400,16822322490,16210,16210,16210,16210,0
|
|
20231204,171300,16822322490,16210,16210,16210,16210,0
|
|
20231204,171200,16822322490,16210,16210,16210,16210,0
|
|
20231204,171100,16822322490,16210,16210,16210,16210,0
|
|
20231204,171000,16822322490,16210,16210,16210,16210,0
|
|
20231204,170900,16822322490,16210,16210,16210,16210,0
|
|
20231204,170800,16822322490,16210,16210,16210,16210,0
|
|
20231204,170700,16822322490,16210,16210,16210,16210,0
|
|
20231204,170600,16822322490,16210,16210,16210,16210,0
|
|
20231204,170500,16822322490,16210,16210,16210,16210,0
|
|
20231204,170400,16822322490,16210,16210,16210,16210,0
|
|
20231204,170300,16822322490,16210,16210,16210,16210,0
|
|
20231204,170200,16822322490,16210,16210,16210,16210,0
|
|
20231204,170100,16822322490,16210,16210,16210,16210,0
|
|
20231204,170000,16822322490,16210,16210,16210,16210,0
|
|
20231204,165900,16822322490,16210,16210,16210,16210,0
|
|
20231204,165800,16822322490,16210,16210,16210,16210,0
|
|
20231204,165700,16822322490,16210,16210,16210,16210,0
|
|
20231204,165600,16822322490,16210,16210,16210,16210,0
|
|
20231204,165500,16822322490,16210,16210,16210,16210,0
|
|
20231204,165400,16822322490,16210,16210,16210,16210,0
|
|
20231204,165300,16822322490,16210,16210,16210,16210,0
|
|
20231204,165200,16822322490,16210,16210,16210,16210,0
|
|
20231204,165100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,165000,16822322490,16210,16210,16210,16210,0
|
|
20231204,164900,16822322490,16210,16210,16210,16210,0
|
|
20231204,164800,16822322490,16210,16210,16210,16210,0
|
|
20231204,164700,16822322490,16210,16210,16210,16210,0
|
|
20231204,164600,16822322490,16210,16210,16210,16210,0
|
|
20231204,164500,16822322490,16210,16210,16210,16210,0
|
|
20231204,164400,16822322490,16210,16210,16210,16210,0
|
|
20231204,164300,16822322490,16210,16210,16210,16210,0
|
|
20231204,164200,16822322490,16210,16210,16210,16210,0
|
|
20231204,164100,16822322490,16210,16210,16210,16210,0
|
|
20231204,164000,16822322490,16210,16210,16210,16210,0
|
|
20231204,163900,16822322490,16210,16210,16210,16210,0
|
|
20231204,163800,16822322490,16210,16210,16210,16210,0
|
|
20231204,163700,16822322490,16210,16210,16210,16210,0
|
|
20231204,163600,16822322490,16210,16210,16210,16210,0
|
|
20231204,163500,16822322490,16210,16210,16210,16210,0
|
|
20231204,163400,16822322490,16210,16210,16210,16210,0
|
|
20231204,163300,16822322490,16210,16210,16210,16210,0
|
|
20231204,163200,16822322490,16210,16210,16210,16210,0
|
|
20231204,163100,16822322490,16210,16210,16210,16210,0
|
|
20231204,163000,16822322490,16210,16210,16210,16210,0
|
|
20231204,162900,16822322490,16210,16210,16210,16210,0
|
|
20231204,162800,16822322490,16210,16210,16210,16210,0
|
|
20231204,162700,16822322490,16210,16210,16210,16210,0
|
|
20231204,162600,16822322490,16210,16210,16210,16210,0
|
|
20231204,162500,16822322490,16210,16210,16210,16210,0
|
|
20231204,162400,16822322490,16210,16210,16210,16210,0
|
|
20231204,162300,16822322490,16210,16210,16210,16210,0
|
|
20231204,162200,16822322490,16210,16210,16210,16210,0
|
|
20231204,162100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,162000,16822322490,16210,16210,16210,16210,0
|
|
20231204,161900,16822322490,16210,16210,16210,16210,0
|
|
20231204,161800,16822322490,16210,16210,16210,16210,0
|
|
20231204,161700,16822322490,16210,16210,16210,16210,0
|
|
20231204,161600,16822322490,16210,16210,16210,16210,0
|
|
20231204,161500,16822322490,16210,16210,16210,16210,0
|
|
20231204,161400,16822322490,16210,16210,16210,16210,0
|
|
20231204,161300,16822322490,16210,16210,16210,16210,0
|
|
20231204,161200,16822322490,16210,16210,16210,16210,0
|
|
20231204,161100,16822322490,16210,16210,16210,16210,0
|
|
20231204,161000,16822322490,16210,16210,16210,16210,0
|
|
20231204,160900,16822322490,16210,16210,16210,16210,0
|
|
20231204,160800,16822322490,16210,16210,16210,16210,0
|
|
20231204,160700,16822322490,16210,16210,16210,16210,0
|
|
20231204,160600,16822322490,16210,16210,16210,16210,0
|
|
20231204,160500,16822322490,16210,16210,16210,16210,0
|
|
20231204,160400,16822322490,16210,16210,16210,16210,0
|
|
20231204,160300,16822322490,16210,16210,16210,16210,0
|
|
20231204,160200,16822322490,16210,16210,16210,16210,0
|
|
20231204,160100,16822322490,16210,16210,16210,16210,0
|
|
20231204,160000,16822322490,16210,16210,16210,16210,0
|
|
20231204,155900,16822322490,16210,16210,16210,16210,0
|
|
20231204,155800,16822322490,16210,16210,16210,16210,0
|
|
20231204,155700,16822322490,16210,16210,16210,16210,0
|
|
20231204,155600,16822322490,16210,16210,16210,16210,0
|
|
20231204,155500,16822322490,16210,16210,16210,16210,0
|
|
20231204,155400,16822322490,16210,16210,16210,16210,0
|
|
20231204,155300,16822322490,16210,16210,16210,16210,0
|
|
20231204,155200,16822322490,16210,16210,16210,16210,0
|
|
20231204,155100,16822322490,16210,16210,16210,16210,14976
|
|
20231204,155000,16822322490,16210,16210,16210,16210,0
|
|
20231204,154900,16822322490,16210,16210,16210,16210,0
|
|
20231204,154800,16822322490,16210,16210,16210,16210,0
|
|
20231204,154700,16822322490,16210,16210,16210,16210,0
|
|
20231204,154600,16822322490,16210,16210,16210,16210,0
|
|
20231204,154500,16822322490,16210,16210,16210,16210,0
|
|
20231204,154400,16822322490,16210,16210,16210,16210,0
|
|
20231204,154300,16822322490,16210,16210,16210,16210,0
|
|
20231204,154200,16822322490,16210,16210,16210,16210,0
|
|
20231204,154100,16822322490,16210,16210,16210,16210,0
|
|
20231204,154000,16822322490,16210,16210,16210,16210,0
|
|
20231204,153900,16822322490,16210,16210,16210,16210,0
|
|
20231204,153800,16822322490,16210,16210,16210,16210,0
|
|
20231204,153700,16822322490,16210,16210,16210,16210,0
|
|
20231204,153600,16822322490,16210,16210,16210,16210,0
|
|
20231204,153500,16822322490,16210,16210,16210,16210,0
|
|
20231204,153400,16822322490,16210,16210,16210,16210,0
|
|
20231204,153300,16822322490,16210,16210,16210,16210,0
|
|
20231204,153200,16822322490,16210,16210,16210,16210,0
|
|
20231204,153100,16822322490,16210,16210,16210,16210,0
|
|
20231204,153000,16822322490,16210,16210,16210,16210,14976
|
|
20231204,152900,16579561530,16190,16190,16190,16190,0
|
|
20231204,152800,16579561530,16190,16190,16190,16190,0
|
|
20231204,152700,16579561530,16190,16190,16190,16190,0
|
|
20231204,152600,16579561530,16190,16190,16190,16190,0
|
|
20231204,152500,16579561530,16190,16190,16190,16190,0
|
|
20231204,152400,16579561530,16190,16190,16190,16190,0
|
|
20231204,152300,16579561530,16190,16190,16190,16190,0
|
|
20231204,152200,16579561530,16190,16190,16190,16190,0
|
|
20231204,152100,16579561530,16190,16190,16190,16190,0
|
|
20231204,152000,16579561530,16190,16190,16190,16190,0
|
|
20231204,151900,16579561530,16190,16200,16210,16180,2051
|
|
20231204,151800,16546345290,16200,16200,16210,16190,3128
|
|
20231204,151700,16495691820,16200,16200,16210,16190,2319
|
|
20231204,151600,16458120490,16200,16200,16210,16190,1776
|
|
20231204,151500,16429349580,16210,16190,16220,16190,3168
|
|
20231204,151400,16378001320,16190,16200,16210,16190,4108
|
|
20231204,151300,16311449920,16210,16200,16220,16200,1586
|
|
20231204,151200,16285743500,16210,16210,16210,16200,1767
|
|
20231204,151100,16257104050,16210,16210,16220,16210,1566
|
|
20231204,151000,16231716410,16220,16230,16230,16210,1815
|
|
20231204,150900,16202276640,16230,16230,16230,16210,1616
|
|
20231204,150800,16176058600,16240,16240,16250,16240,2089
|
|
20231204,150700,16142126780,16250,16230,16250,16220,1028
|
|
20231204,150600,16125434180,16230,16250,16260,16230,1837
|
|
20231204,150500,16095605670,16250,16250,16260,16240,1290
|
|
20231204,150400,16074644100,16250,16250,16260,16240,973
|
|
20231204,150300,16058836110,16240,16250,16260,16240,1438
|
|
20231204,150200,16035466110,16250,16230,16260,16230,1074
|
|
20231204,150100,16018021380,16230,16190,16270,16190,827
|
|
20231204,150000,16004609600,16180,16290,16290,16160,8112
|
|
20231204,145900,15872993890,16290,16330,16330,16280,4675
|
|
20231204,145800,15796758550,16320,16340,16340,16320,1230
|
|
20231204,145700,15776665780,16340,16320,16340,16320,3212
|
|
20231204,145600,15724210390,16320,16330,16330,16320,2329
|
|
20231204,145500,15686181500,16320,16330,16340,16320,2960
|
|
20231204,145400,15637845550,16330,16330,16350,16320,3802
|
|
20231204,145300,15575729180,16330,16320,16340,16310,2994
|
|
20231204,145200,15526855550,16330,16310,16330,16310,3199
|
|
20231204,145100,15474645170,16320,16340,16340,16320,2559
|
|
20231204,145000,15432854980,16340,16340,16350,16330,5266
|
|
20231204,144900,15346821800,16340,16340,16350,16330,3315
|
|
20231204,144800,15292657420,16340,16330,16350,16330,2717
|
|
20231204,144700,15248266790,16330,16300,16330,16300,7157
|
|
20231204,144600,15131451230,16300,16270,16320,16270,3731
|
|
20231204,144500,15070626950,16280,16230,16280,16230,5868
|
|
20231204,144400,14975286070,16230,16210,16230,16200,3174
|
|
20231204,144300,14923799480,16200,16200,16240,16200,6076
|
|
20231204,144200,14825295280,16200,16220,16220,16200,1737
|
|
20231204,144100,14797144440,16200,16240,16250,16200,4846
|
|
20231204,144000,14718541320,16250,16250,16250,16230,983
|
|
20231204,143900,14702574430,16250,16240,16250,16230,710
|
|
20231204,143800,14691039730,16230,16220,16250,16220,2662
|
|
20231204,143700,14647825050,16220,16210,16220,16200,1089
|
|
20231204,143600,14630172230,16200,16190,16210,16190,2257
|
|
20231204,143500,14593603230,16200,16200,16200,16180,1899
|
|
20231204,143400,14562855330,16200,16190,16200,16190,1338
|
|
20231204,143300,14541189470,16200,16190,16200,16190,942
|
|
20231204,143200,14525930930,16200,16200,16200,16180,2838
|
|
20231204,143100,14479977540,16200,16210,16220,16190,1957
|
|
20231204,143000,14448267210,16220,16220,16230,16190,1533
|
|
20231204,142900,14423421660,16230,16240,16240,16190,8846
|
|
20231204,142800,14279981400,16230,16270,16270,16230,1290
|
|
20231204,142700,14259021770,16270,16250,16270,16240,2233
|
|
20231204,142600,14222741190,16250,16270,16270,16240,3342
|
|
20231204,142500,14168415260,16270,16270,16270,16250,2557
|
|
20231204,142400,14126837870,16260,16270,16270,16260,662
|
|
20231204,142300,14116070000,16270,16290,16300,16270,1710
|
|
20231204,142200,14088231490,16280,16290,16310,16280,914
|
|
20231204,142100,14073340970,16300,16300,16310,16290,2232
|
|
20231204,142000,14036956530,16310,16310,16320,16300,1837
|
|
20231204,141900,14007005210,16310,16330,16330,16310,3626
|
|
20231204,141800,13947857200,16320,16320,16330,16310,438
|
|
20231204,141700,13940710020,16320,16330,16330,16320,1630
|
|
20231204,141600,13914093910,16310,16330,16330,16310,1998
|
|
20231204,141500,13881476120,16330,16320,16330,16320,1525
|
|
20231204,141400,13856585430,16320,16320,16320,16310,1034
|
|
20231204,141300,13839713500,16320,16340,16340,16310,1134
|
|
20231204,141200,13821208160,16340,16350,16350,16330,2578
|
|
20231204,141100,13779089140,16350,16350,16350,16340,985
|
|
20231204,141000,13762985890,16350,16360,16360,16340,2884
|
|
20231204,140900,13715831220,16360,16360,16360,16350,1355
|
|
20231204,140800,13693665070,16360,16340,16360,16340,2538
|
|
20231204,140700,13652168160,16350,16350,16350,16340,1642
|
|
20231204,140600,13625323300,16340,16350,16360,16340,3185
|
|
20231204,140500,13573248830,16350,16340,16350,16330,5117
|
|
20231204,140400,13489611110,16340,16320,16340,16310,5822
|
|
20231204,140300,13394541980,16320,16320,16330,16310,723
|
|
20231204,140200,13382742350,16320,16320,16330,16310,2249
|
|
20231204,140100,13346033980,16320,16310,16330,16310,1515
|
|
20231204,140000,13321310000,16310,16320,16330,16310,2187
|
|
20231204,135900,13285616650,16330,16320,16330,16320,830
|
|
20231204,135800,13272067440,16320,16310,16330,16310,1707
|
|
20231204,135700,13244211990,16310,16290,16320,16290,12869
|
|
20231204,135600,13034442300,16290,16280,16300,16280,4725
|
|
20231204,135500,12957475120,16290,16290,16290,16280,983
|
|
20231204,135400,12941463110,16280,16280,16290,16280,665
|
|
20231204,135300,12930633110,16290,16270,16290,16270,1271
|
|
20231204,135200,12909939980,16280,16280,16290,16270,1288
|
|
20231204,135100,12888970270,16280,16280,16290,16270,1372
|
|
20231204,135000,12866635240,16280,16280,16290,16280,501
|
|
20231204,134900,12858477430,16290,16280,16290,16280,415
|
|
20231204,134800,12851718730,16280,16280,16290,16280,1253
|
|
20231204,134700,12831314070,16280,16290,16290,16270,2412
|
|
20231204,134600,12792044380,16290,16290,16290,16280,897
|
|
20231204,134500,12777433270,16290,16290,16290,16280,745
|
|
20231204,134400,12765301450,16290,16280,16290,16280,1945
|
|
20231204,134300,12733619370,16290,16280,16290,16280,717
|
|
20231204,134200,12721943820,16280,16270,16290,16260,4278
|
|
20231204,134100,12652321550,16270,16270,16270,16260,979
|
|
20231204,134000,12636395110,16270,16250,16270,16240,3207
|
|
20231204,133900,12584252790,16250,16240,16250,16240,2092
|
|
20231204,133800,12550259740,16250,16240,16250,16240,1284
|
|
20231204,133700,12529403930,16250,16240,16250,16240,2351
|
|
20231204,133600,12491213640,16240,16240,16240,16230,1065
|
|
20231204,133500,12473926090,16240,16240,16250,16240,2565
|
|
20231204,133400,12432270080,16240,16250,16250,16240,485
|
|
20231204,133300,12424389970,16240,16250,16250,16240,2206
|
|
20231204,133200,12388560140,16240,16250,16250,16240,505
|
|
20231204,133100,12380355790,16240,16250,16250,16240,575
|
|
20231204,133000,12371013260,16240,16240,16250,16240,690
|
|
20231204,132900,12359805550,16250,16260,16260,16240,1825
|
|
20231204,132800,12330150430,16260,16260,16260,16250,1585
|
|
20231204,132700,12304392000,16260,16260,16260,16250,855
|
|
20231204,132600,12290495290,16260,16250,16260,16250,1251
|
|
20231204,132500,12270165210,16260,16250,16260,16250,577
|
|
20231204,132400,12260786540,16250,16250,16260,16250,960
|
|
20231204,132300,12245184080,16260,16250,16260,16250,779
|
|
20231204,132200,12232523230,16260,16250,16260,16250,679
|
|
20231204,132100,12221487590,16250,16260,16260,16250,691
|
|
20231204,132000,12210253200,16260,16250,16260,16250,752
|
|
20231204,131900,12198031990,16250,16260,16260,16250,1395
|
|
20231204,131800,12175362600,16250,16250,16260,16240,1134
|
|
20231204,131700,12156936210,16250,16260,16260,16250,2147
|
|
20231204,131600,12122038700,16260,16260,16260,16250,433
|
|
20231204,131500,12115000900,16260,16250,16260,16250,325
|
|
20231204,131400,12109716960,16250,16260,16260,16250,705
|
|
20231204,131300,12098258510,16260,16260,16260,16250,910
|
|
20231204,131200,12083465860,16250,16260,16270,16250,2006
|
|
20231204,131100,12050856060,16260,16260,16260,16250,599
|
|
20231204,131000,12041117910,16250,16260,16270,16250,868
|
|
20231204,130900,12027008990,16250,16260,16270,16250,1807
|
|
20231204,130800,11997632790,16260,16280,16280,16260,1449
|
|
20231204,130700,11974063040,16270,16280,16280,16270,2111
|
|
20231204,130600,11939700070,16270,16270,16280,16260,378
|
|
20231204,130500,11933549790,16260,16260,16270,16260,1000
|
|
20231204,130400,11917284510,16260,16280,16280,16260,883
|
|
20231204,130300,11902918230,16270,16270,16280,16270,398
|
|
20231204,130200,11896440500,16280,16260,16280,16240,2245
|
|
20231204,130100,11859927840,16260,16250,16260,16240,2281
|
|
20231204,130000,11822868770,16250,16250,16260,16250,1465
|
|
20231204,125900,11799061380,16260,16250,16260,16250,1663
|
|
20231204,125800,11772036340,16260,16260,16270,16260,993
|
|
20231204,125700,11755889180,16270,16270,16270,16260,549
|
|
20231204,125600,11746960130,16270,16280,16280,16260,893
|
|
20231204,125500,11732430300,16270,16270,16280,16270,431
|
|
20231204,125400,11725416140,16270,16280,16280,16270,684
|
|
20231204,125300,11714286040,16280,16280,16280,16270,514
|
|
20231204,125200,11705919120,16270,16270,16280,16270,1573
|
|
20231204,125100,11680322320,16270,16290,16290,16270,777
|
|
20231204,125000,11667675160,16290,16280,16290,16270,730
|
|
20231204,124900,11655789190,16280,16280,16290,16280,497
|
|
20231204,124800,11647697240,16280,16300,16300,16280,1349
|
|
20231204,124700,11625725820,16300,16290,16310,16280,1835
|
|
20231204,124600,11595824100,16280,16290,16290,16280,485
|
|
20231204,124500,11587924960,16280,16280,16280,16270,868
|
|
20231204,124400,11573796040,16280,16280,16280,16280,164
|
|
20231204,124300,11571126120,16280,16280,16280,16270,430
|
|
20231204,124200,11564127120,16280,16270,16280,16270,687
|
|
20231204,124100,11552948300,16280,16280,16280,16270,459
|
|
20231204,124000,11545475960,16270,16280,16280,16270,416
|
|
20231204,123900,11538705480,16280,16290,16290,16270,626
|
|
20231204,123800,11528513610,16290,16280,16290,16270,751
|
|
20231204,123700,11516290000,16270,16270,16280,16270,986
|
|
20231204,123600,11500241440,16270,16270,16280,16260,516
|
|
20231204,123500,11491846210,16270,16270,16280,16260,961
|
|
20231204,123400,11476212850,16260,16260,16260,16260,323
|
|
20231204,123300,11470960870,16260,16280,16280,16250,429
|
|
20231204,123200,11463985700,16280,16270,16280,16250,796
|
|
20231204,123100,11451038350,16270,16260,16280,16260,1006
|
|
20231204,123000,11434675170,16260,16240,16260,16240,869
|
|
20231204,122900,11420552900,16240,16230,16240,16220,2402
|
|
20231204,122800,11381574380,16230,16250,16250,16230,1719
|
|
20231204,122700,11353654400,16250,16260,16260,16250,584
|
|
20231204,122600,11344162890,16250,16250,16260,16250,2965
|
|
20231204,122500,11295968720,16260,16270,16270,16250,2821
|
|
20231204,122400,11250113550,16260,16270,16270,16260,659
|
|
20231204,122300,11239396540,16260,16260,16270,16260,830
|
|
20231204,122200,11225898140,16270,16270,16270,16260,311
|
|
20231204,122100,11220838510,16260,16270,16280,16260,838
|
|
20231204,122000,11207206710,16270,16270,16270,16260,491
|
|
20231204,121900,11199219100,16280,16280,16280,16270,543
|
|
20231204,121800,11190380080,16280,16290,16290,16270,906
|
|
20231204,121700,11175632540,16280,16280,16290,16270,936
|
|
20231204,121600,11160393320,16290,16290,16290,16290,263
|
|
20231204,121500,11156109050,16290,16280,16290,16280,623
|
|
20231204,121400,11145964140,16280,16300,16300,16280,1009
|
|
20231204,121300,11129530550,16280,16300,16300,16280,1100
|
|
20231204,121200,11111612160,16300,16290,16300,16280,920
|
|
20231204,121100,11096627250,16290,16280,16300,16280,309
|
|
20231204,121000,11091594400,16280,16300,16320,16280,2439
|
|
20231204,120900,11051852870,16320,16300,16320,16300,436
|
|
20231204,120800,11044742750,16300,16320,16330,16300,3032
|
|
20231204,120700,10995287730,16330,16330,16330,16320,444
|
|
20231204,120600,10988039810,16330,16320,16340,16320,767
|
|
20231204,120500,10975515270,16320,16320,16330,16320,603
|
|
20231204,120400,10965670260,16330,16330,16340,16330,826
|
|
20231204,120300,10952175860,16330,16340,16340,16320,762
|
|
20231204,120200,10939726860,16350,16330,16350,16320,727
|
|
20231204,120100,10927858100,16320,16350,16350,16310,1463
|
|
20231204,120000,10903967430,16350,16340,16350,16340,1678
|
|
20231204,115900,10876535720,16340,16350,16350,16340,2929
|
|
20231204,115800,10828668770,16350,16340,16350,16340,3883
|
|
20231204,115700,10765196560,16350,16340,16350,16340,1686
|
|
20231204,115600,10737632560,16350,16340,16350,16340,534
|
|
20231204,115500,10728903780,16340,16340,16350,16340,625
|
|
20231204,115400,10718688870,16350,16350,16350,16340,619
|
|
20231204,115300,10708569410,16350,16340,16350,16330,757
|
|
20231204,115200,10696199930,16340,16340,16340,16330,1256
|
|
20231204,115100,10675677210,16350,16360,16360,16340,1185
|
|
20231204,115000,10656304320,16350,16360,16360,16350,756
|
|
20231204,114900,10643940860,16360,16350,16360,16340,340
|
|
20231204,114800,10638381060,16350,16350,16360,16340,1091
|
|
20231204,114700,10620542000,16350,16350,16360,16350,591
|
|
20231204,114600,10610876350,16340,16350,16360,16340,915
|
|
20231204,114500,10595916830,16350,16350,16360,16340,573
|
|
20231204,114400,10586546340,16350,16340,16360,16340,935
|
|
20231204,114300,10571260000,16350,16350,16350,16340,1178
|
|
20231204,114200,10552008450,16350,16340,16350,16340,813
|
|
20231204,114100,10538720090,16340,16350,16350,16340,631
|
|
20231204,114000,10528403370,16340,16340,16350,16340,644
|
|
20231204,113900,10517876970,16350,16320,16360,16320,1496
|
|
20231204,113800,10493426430,16330,16360,16370,16310,3489
|
|
20231204,113700,10436430790,16370,16360,16370,16360,1662
|
|
20231204,113600,10409236840,16360,16370,16380,16360,1163
|
|
20231204,113500,10390198750,16360,16360,16370,16360,1678
|
|
20231204,113400,10362731090,16360,16360,16370,16360,1025
|
|
20231204,113300,10345955300,16370,16350,16370,16340,5834
|
|
20231204,113200,10250537870,16350,16350,16350,16340,4805
|
|
20231204,113100,10171982600,16340,16310,16340,16310,8801
|
|
20231204,113000,10028343600,16310,16300,16310,16300,1761
|
|
20231204,112900,9999626930,16300,16310,16310,16300,338
|
|
20231204,112800,9994114580,16310,16310,16310,16300,833
|
|
20231204,112700,9980531020,16310,16310,16320,16300,1252
|
|
20231204,112600,9960111820,16320,16310,16320,16310,550
|
|
20231204,112500,9951138590,16310,16310,16320,16300,715
|
|
20231204,112400,9939477940,16310,16320,16320,16300,2681
|
|
20231204,112300,9895763650,16310,16310,16320,16310,272
|
|
20231204,112200,9891325950,16310,16320,16330,16310,1456
|
|
20231204,112100,9867568230,16320,16310,16330,16300,2204
|
|
20231204,112000,9831603630,16310,16310,16320,16310,954
|
|
20231204,111900,9816039190,16310,16300,16330,16300,2519
|
|
20231204,111800,9774945390,16290,16270,16290,16240,7047
|
|
20231204,111700,9660300870,16270,16280,16290,16270,1528
|
|
20231204,111600,9635432990,16280,16280,16290,16280,844
|
|
20231204,111500,9621689280,16280,16280,16290,16280,1387
|
|
20231204,111400,9599098470,16280,16280,16290,16280,1109
|
|
20231204,111300,9581041060,16290,16280,16290,16280,630
|
|
20231204,111200,9570781350,16280,16280,16280,16270,543
|
|
20231204,111100,9561943580,16280,16270,16280,16260,1164
|
|
20231204,111000,9543007750,16270,16260,16280,16260,540
|
|
20231204,110900,9534222510,16250,16290,16300,16250,3403
|
|
20231204,110800,9478846880,16300,16330,16330,16300,1895
|
|
20231204,110700,9447940350,16330,16350,16350,16320,2261
|
|
20231204,110600,9411001250,16350,16340,16350,16330,1249
|
|
20231204,110500,9390585250,16330,16340,16340,16330,1917
|
|
20231204,110400,9359266060,16340,16310,16340,16290,1385
|
|
20231204,110300,9336657130,16290,16330,16330,16290,2775
|
|
20231204,110200,9291382100,16320,16320,16330,16320,1415
|
|
20231204,110100,9268288500,16320,16340,16340,16320,815
|
|
20231204,110000,9254982930,16330,16330,16340,16320,1659
|
|
20231204,105900,9227884850,16330,16330,16340,16320,883
|
|
20231204,105800,9213466610,16330,16340,16340,16330,832
|
|
20231204,105700,9199877820,16320,16290,16330,16280,2628
|
|
20231204,105600,9157021140,16290,16310,16310,16280,3478
|
|
20231204,105500,9100338670,16320,16320,16330,16310,1988
|
|
20231204,105400,9067899060,16310,16330,16340,16310,1148
|
|
20231204,105300,9049156430,16330,16330,16330,16300,819
|
|
20231204,105200,9035796820,16320,16320,16350,16300,2515
|
|
20231204,105100,8994745680,16320,16350,16350,16310,1906
|
|
20231204,105000,8963601670,16350,16380,16380,16300,5613
|
|
20231204,104900,8871844200,16380,16350,16390,16350,24663
|
|
20231204,104800,8468322230,16340,16340,16350,16330,5446
|
|
20231204,104700,8379306860,16340,16300,16340,16290,6741
|
|
20231204,104600,8269280220,16300,16320,16320,16270,4705
|
|
20231204,104500,8192599590,16290,16290,16330,16230,3973
|
|
20231204,104400,8127955590,16330,16340,16340,16280,8364
|
|
20231204,104300,7991562500,16320,16280,16340,16270,10584
|
|
20231204,104200,7818958570,16270,16220,16290,16220,5702
|
|
20231204,104100,7726266980,16220,16180,16220,16160,4413
|
|
20231204,104000,7654782190,16180,16100,16190,16090,10820
|
|
20231204,103900,7480180530,16090,16090,16100,16090,1125
|
|
20231204,103800,7462074710,16090,16100,16100,16090,452
|
|
20231204,103700,7454800560,16100,16090,16100,16090,1626
|
|
20231204,103600,7428629860,16090,16090,16110,16080,1712
|
|
20231204,103500,7401069260,16100,16060,16100,16050,976
|
|
20231204,103400,7385388140,16060,16050,16060,16040,1298
|
|
20231204,103300,7364553790,16040,16040,16050,16030,690
|
|
20231204,103200,7353482100,16040,16030,16050,16030,3055
|
|
20231204,103100,7304477010,16020,16030,16030,16010,2713
|
|
20231204,103000,7261009590,16030,16040,16040,16030,424
|
|
20231204,102900,7254209520,16040,16050,16050,16030,1705
|
|
20231204,102800,7226868050,16060,16040,16060,16040,949
|
|
20231204,102700,7211635850,16040,16050,16060,16040,1722
|
|
20231204,102600,7184002250,16040,16050,16060,16030,1245
|
|
20231204,102500,7164025890,16060,16100,16100,16040,2090
|
|
20231204,102400,7130474450,16100,16110,16110,16070,1928
|
|
20231204,102300,7099453100,16100,16100,16100,16090,1646
|
|
20231204,102200,7072958140,16100,16100,16110,16090,1167
|
|
20231204,102100,7054170410,16090,16090,16100,16060,708
|
|
20231204,102000,7042774730,16090,16080,16100,16060,2562
|
|
20231204,101900,7001567450,16080,16040,16080,16040,1809
|
|
20231204,101800,6972521550,16040,16010,16040,16010,2850
|
|
20231204,101700,6926873920,16010,16000,16010,16000,1658
|
|
20231204,101600,6900337200,16000,16000,16020,15990,1881
|
|
20231204,101500,6870227390,16000,15990,16020,15970,2410
|
|
20231204,101400,6831668220,15990,16000,16000,15990,1114
|
|
20231204,101300,6813851520,16000,15970,16010,15940,4236
|
|
20231204,101200,6746146430,15930,15970,15990,15920,12518
|
|
20231204,101100,6546428990,15970,16010,16010,15970,16018
|
|
20231204,101000,6290250580,16010,16010,16020,16000,1856
|
|
20231204,100900,6260536850,16010,16020,16030,16000,1853
|
|
20231204,100800,6230863020,16020,16010,16030,16010,1899
|
|
20231204,100700,6200458720,16010,16020,16030,16010,3208
|
|
20231204,100600,6149094150,16010,16020,16030,16000,3922
|
|
20231204,100500,6086278180,16030,16010,16030,16000,6131
|
|
20231204,100400,5988129060,16010,16020,16030,16000,2791
|
|
20231204,100300,5943444270,16020,16020,16040,16010,5070
|
|
20231204,100200,5862221680,16020,16040,16040,16020,1618
|
|
20231204,100100,5836290420,16040,16070,16080,16010,9933
|
|
20231204,100000,5676947180,16080,16070,16110,16060,6461
|
|
20231204,095900,5573130980,16070,16110,16110,16070,3394
|
|
20231204,095800,5518532470,16100,16110,16110,16100,642
|
|
20231204,095700,5508194130,16100,16090,16110,16070,1837
|
|
20231204,095600,5478651770,16080,16060,16120,16060,4076
|
|
20231204,095500,5413074230,16060,16070,16080,16060,2808
|
|
20231204,095400,5367972300,16060,16070,16080,16060,2777
|
|
20231204,095300,5323359140,16060,16070,16080,16050,7651
|
|
20231204,095200,5200461120,16080,16130,16130,16080,1479
|
|
20231204,095100,5176650820,16130,16100,16140,16080,1945
|
|
20231204,095000,5145325400,16090,16090,16100,16070,2609
|
|
20231204,094900,5103360830,16080,16090,16100,16080,1742
|
|
20231204,094800,5075341040,16090,16170,16170,16090,19022
|
|
20231204,094700,4768839360,16170,16190,16190,16130,1061
|
|
20231204,094600,4751700610,16150,16140,16190,16130,3184
|
|
20231204,094500,4700248710,16120,16110,16140,16100,3427
|
|
20231204,094400,4645020640,16120,16130,16140,16120,3562
|
|
20231204,094300,4587583300,16140,16100,16150,16100,8082
|
|
20231204,094200,4457144940,16100,16120,16170,16100,12196
|
|
20231204,094100,4260637920,16130,16160,16160,16120,5924
|
|
20231204,094000,4165062980,16160,16160,16180,16150,5696
|
|
20231204,093900,4073004720,16170,16200,16200,16150,1050
|
|
20231204,093800,4056034240,16160,16200,16200,16150,8713
|
|
20231204,093700,3915147800,16200,16250,16260,16200,6320
|
|
20231204,093600,3812602950,16250,16280,16280,16240,2162
|
|
20231204,093500,3777469780,16290,16310,16310,16260,2787
|
|
20231204,093400,3732085090,16310,16310,16320,16310,1112
|
|
20231204,093300,3713943530,16310,16300,16320,16290,1529
|
|
20231204,093200,3689008590,16290,16300,16300,16270,1583
|
|
20231204,093100,3663219050,16300,16320,16320,16290,4182
|
|
20231204,093000,3595021430,16310,16330,16340,16310,1761
|
|
20231204,092900,3566269080,16330,16330,16330,16320,1797
|
|
20231204,092800,3536935460,16320,16330,16330,16320,1703
|
|
20231204,092700,3509134580,16320,16320,16330,16320,2884
|
|
20231204,092600,3462059470,16320,16330,16340,16320,3122
|
|
20231204,092500,3411076500,16330,16320,16340,16320,2228
|
|
20231204,092400,3374699750,16320,16310,16340,16300,4616
|
|
20231204,092300,3299320500,16310,16290,16320,16280,4704
|
|
20231204,092200,3222628100,16280,16250,16280,16240,2656
|
|
20231204,092100,3179451410,16260,16280,16280,16240,4458
|
|
20231204,092000,3106953000,16260,16270,16310,16260,2010
|
|
20231204,091900,3074207510,16290,16300,16320,16290,4594
|
|
20231204,091800,2999280300,16310,16230,16320,16230,4153
|
|
20231204,091700,2931635470,16230,16190,16260,16180,4999
|
|
20231204,091600,2850608730,16180,16210,16230,16180,4982
|
|
20231204,091500,2769907740,16210,16190,16250,16190,3018
|
|
20231204,091400,2721008930,16190,16190,16250,16180,7430
|
|
20231204,091300,2600695710,16250,16300,16310,16190,8466
|
|
20231204,091200,2463107740,16320,16350,16360,16300,3565
|
|
20231204,091100,2404897410,16330,16300,16330,16280,3058
|
|
20231204,091000,2355018330,16280,16410,16410,16270,11568
|
|
20231204,090900,2165891510,16400,16400,16420,16380,9343
|
|
20231204,090800,2012652330,16400,16380,16400,16360,9631
|
|
20231204,090700,1854830590,16380,16340,16380,16310,9414
|
|
20231204,090600,1700856400,16340,16310,16360,16310,10101
|
|
20231204,090500,1535924690,16310,16280,16320,16250,13475
|
|
20231204,090400,1316249910,16270,16200,16300,16200,4240
|
|
20231204,090300,1247259600,16200,16290,16310,16150,11752
|
|
20231204,090200,1056556640,16290,16200,16320,16160,10191
|
|
20231204,090100,891004250,16200,16390,16400,16200,10383
|
|
20231204,090000,721843920,16400,16360,16400,15850,44605
|