715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,205200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,205100,15473806370,15710,15710,15710,15710,0
|
|
20231208,205000,15473806370,15710,15710,15710,15710,0
|
|
20231208,204900,15473806370,15710,15710,15710,15710,0
|
|
20231208,204800,15473806370,15710,15710,15710,15710,0
|
|
20231208,204700,15473806370,15710,15710,15710,15710,0
|
|
20231208,204600,15473806370,15710,15710,15710,15710,0
|
|
20231208,204500,15473806370,15710,15710,15710,15710,0
|
|
20231208,204400,15473806370,15710,15710,15710,15710,0
|
|
20231208,204300,15473806370,15710,15710,15710,15710,0
|
|
20231208,204200,15473806370,15710,15710,15710,15710,0
|
|
20231208,204100,15473806370,15710,15710,15710,15710,0
|
|
20231208,204000,15473806370,15710,15710,15710,15710,0
|
|
20231208,203900,15473806370,15710,15710,15710,15710,0
|
|
20231208,203800,15473806370,15710,15710,15710,15710,0
|
|
20231208,203700,15473806370,15710,15710,15710,15710,0
|
|
20231208,203600,15473806370,15710,15710,15710,15710,0
|
|
20231208,203500,15473806370,15710,15710,15710,15710,0
|
|
20231208,203400,15473806370,15710,15710,15710,15710,0
|
|
20231208,203300,15473806370,15710,15710,15710,15710,0
|
|
20231208,203200,15473806370,15710,15710,15710,15710,0
|
|
20231208,203100,15473806370,15710,15710,15710,15710,0
|
|
20231208,203000,15473806370,15710,15710,15710,15710,0
|
|
20231208,202900,15473806370,15710,15710,15710,15710,0
|
|
20231208,202800,15473806370,15710,15710,15710,15710,0
|
|
20231208,202700,15473806370,15710,15710,15710,15710,0
|
|
20231208,202600,15473806370,15710,15710,15710,15710,0
|
|
20231208,202500,15473806370,15710,15710,15710,15710,0
|
|
20231208,202400,15473806370,15710,15710,15710,15710,0
|
|
20231208,202300,15473806370,15710,15710,15710,15710,0
|
|
20231208,202200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,202100,15473806370,15710,15710,15710,15710,0
|
|
20231208,202000,15473806370,15710,15710,15710,15710,0
|
|
20231208,201900,15473806370,15710,15710,15710,15710,0
|
|
20231208,201800,15473806370,15710,15710,15710,15710,0
|
|
20231208,201700,15473806370,15710,15710,15710,15710,0
|
|
20231208,201600,15473806370,15710,15710,15710,15710,0
|
|
20231208,201500,15473806370,15710,15710,15710,15710,0
|
|
20231208,201400,15473806370,15710,15710,15710,15710,0
|
|
20231208,201300,15473806370,15710,15710,15710,15710,0
|
|
20231208,201200,15473806370,15710,15710,15710,15710,0
|
|
20231208,201100,15473806370,15710,15710,15710,15710,0
|
|
20231208,201000,15473806370,15710,15710,15710,15710,0
|
|
20231208,200900,15473806370,15710,15710,15710,15710,0
|
|
20231208,200800,15473806370,15710,15710,15710,15710,0
|
|
20231208,200700,15473806370,15710,15710,15710,15710,0
|
|
20231208,200600,15473806370,15710,15710,15710,15710,0
|
|
20231208,200500,15473806370,15710,15710,15710,15710,0
|
|
20231208,200400,15473806370,15710,15710,15710,15710,0
|
|
20231208,200300,15473806370,15710,15710,15710,15710,0
|
|
20231208,200200,15473806370,15710,15710,15710,15710,0
|
|
20231208,200100,15473806370,15710,15710,15710,15710,0
|
|
20231208,200000,15473806370,15710,15710,15710,15710,0
|
|
20231208,195900,15473806370,15710,15710,15710,15710,0
|
|
20231208,195800,15473806370,15710,15710,15710,15710,0
|
|
20231208,195700,15473806370,15710,15710,15710,15710,0
|
|
20231208,195600,15473806370,15710,15710,15710,15710,0
|
|
20231208,195500,15473806370,15710,15710,15710,15710,0
|
|
20231208,195400,15473806370,15710,15710,15710,15710,0
|
|
20231208,195300,15473806370,15710,15710,15710,15710,0
|
|
20231208,195200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,195100,15473806370,15710,15710,15710,15710,0
|
|
20231208,195000,15473806370,15710,15710,15710,15710,0
|
|
20231208,194900,15473806370,15710,15710,15710,15710,0
|
|
20231208,194800,15473806370,15710,15710,15710,15710,0
|
|
20231208,194700,15473806370,15710,15710,15710,15710,0
|
|
20231208,194600,15473806370,15710,15710,15710,15710,0
|
|
20231208,194500,15473806370,15710,15710,15710,15710,0
|
|
20231208,194400,15473806370,15710,15710,15710,15710,0
|
|
20231208,194300,15473806370,15710,15710,15710,15710,0
|
|
20231208,194200,15473806370,15710,15710,15710,15710,0
|
|
20231208,194100,15473806370,15710,15710,15710,15710,0
|
|
20231208,194000,15473806370,15710,15710,15710,15710,0
|
|
20231208,193900,15473806370,15710,15710,15710,15710,0
|
|
20231208,193800,15473806370,15710,15710,15710,15710,0
|
|
20231208,193700,15473806370,15710,15710,15710,15710,0
|
|
20231208,193600,15473806370,15710,15710,15710,15710,0
|
|
20231208,193500,15473806370,15710,15710,15710,15710,0
|
|
20231208,193400,15473806370,15710,15710,15710,15710,0
|
|
20231208,193300,15473806370,15710,15710,15710,15710,0
|
|
20231208,193200,15473806370,15710,15710,15710,15710,0
|
|
20231208,193100,15473806370,15710,15710,15710,15710,0
|
|
20231208,193000,15473806370,15710,15710,15710,15710,0
|
|
20231208,192900,15473806370,15710,15710,15710,15710,0
|
|
20231208,192800,15473806370,15710,15710,15710,15710,0
|
|
20231208,192700,15473806370,15710,15710,15710,15710,0
|
|
20231208,192600,15473806370,15710,15710,15710,15710,0
|
|
20231208,192500,15473806370,15710,15710,15710,15710,0
|
|
20231208,192400,15473806370,15710,15710,15710,15710,0
|
|
20231208,192300,15473806370,15710,15710,15710,15710,0
|
|
20231208,192200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,192100,15473806370,15710,15710,15710,15710,0
|
|
20231208,192000,15473806370,15710,15710,15710,15710,0
|
|
20231208,191900,15473806370,15710,15710,15710,15710,0
|
|
20231208,191800,15473806370,15710,15710,15710,15710,0
|
|
20231208,191700,15473806370,15710,15710,15710,15710,0
|
|
20231208,191600,15473806370,15710,15710,15710,15710,0
|
|
20231208,191500,15473806370,15710,15710,15710,15710,0
|
|
20231208,191400,15473806370,15710,15710,15710,15710,0
|
|
20231208,191300,15473806370,15710,15710,15710,15710,0
|
|
20231208,191200,15473806370,15710,15710,15710,15710,0
|
|
20231208,191100,15473806370,15710,15710,15710,15710,0
|
|
20231208,191000,15473806370,15710,15710,15710,15710,0
|
|
20231208,190900,15473806370,15710,15710,15710,15710,0
|
|
20231208,190800,15473806370,15710,15710,15710,15710,0
|
|
20231208,190700,15473806370,15710,15710,15710,15710,0
|
|
20231208,190600,15473806370,15710,15710,15710,15710,0
|
|
20231208,190500,15473806370,15710,15710,15710,15710,0
|
|
20231208,190400,15473806370,15710,15710,15710,15710,0
|
|
20231208,190300,15473806370,15710,15710,15710,15710,0
|
|
20231208,190200,15473806370,15710,15710,15710,15710,0
|
|
20231208,190100,15473806370,15710,15710,15710,15710,0
|
|
20231208,190000,15473806370,15710,15710,15710,15710,0
|
|
20231208,185900,15473806370,15710,15710,15710,15710,0
|
|
20231208,185800,15473806370,15710,15710,15710,15710,0
|
|
20231208,185700,15473806370,15710,15710,15710,15710,0
|
|
20231208,185600,15473806370,15710,15710,15710,15710,0
|
|
20231208,185500,15473806370,15710,15710,15710,15710,0
|
|
20231208,185400,15473806370,15710,15710,15710,15710,0
|
|
20231208,185300,15473806370,15710,15710,15710,15710,0
|
|
20231208,185200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,185100,15473806370,15710,15710,15710,15710,0
|
|
20231208,185000,15473806370,15710,15710,15710,15710,0
|
|
20231208,184900,15473806370,15710,15710,15710,15710,0
|
|
20231208,184800,15473806370,15710,15710,15710,15710,0
|
|
20231208,184700,15473806370,15710,15710,15710,15710,0
|
|
20231208,184600,15473806370,15710,15710,15710,15710,0
|
|
20231208,184500,15473806370,15710,15710,15710,15710,0
|
|
20231208,184400,15473806370,15710,15710,15710,15710,0
|
|
20231208,184300,15473806370,15710,15710,15710,15710,0
|
|
20231208,184200,15473806370,15710,15710,15710,15710,0
|
|
20231208,184100,15473806370,15710,15710,15710,15710,0
|
|
20231208,184000,15473806370,15710,15710,15710,15710,0
|
|
20231208,183900,15473806370,15710,15710,15710,15710,0
|
|
20231208,183800,15473806370,15710,15710,15710,15710,0
|
|
20231208,183700,15473806370,15710,15710,15710,15710,0
|
|
20231208,183600,15473806370,15710,15710,15710,15710,0
|
|
20231208,183500,15473806370,15710,15710,15710,15710,0
|
|
20231208,183400,15473806370,15710,15710,15710,15710,0
|
|
20231208,183300,15473806370,15710,15710,15710,15710,0
|
|
20231208,183200,15473806370,15710,15710,15710,15710,0
|
|
20231208,183100,15473806370,15710,15710,15710,15710,0
|
|
20231208,183000,15473806370,15710,15710,15710,15710,0
|
|
20231208,182900,15473806370,15710,15710,15710,15710,0
|
|
20231208,182800,15473806370,15710,15710,15710,15710,0
|
|
20231208,182700,15473806370,15710,15710,15710,15710,0
|
|
20231208,182600,15473806370,15710,15710,15710,15710,0
|
|
20231208,182500,15473806370,15710,15710,15710,15710,0
|
|
20231208,182400,15473806370,15710,15710,15710,15710,0
|
|
20231208,182300,15473806370,15710,15710,15710,15710,0
|
|
20231208,182200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,182100,15473806370,15710,15710,15710,15710,0
|
|
20231208,182000,15473806370,15710,15710,15710,15710,0
|
|
20231208,181900,15473806370,15710,15710,15710,15710,0
|
|
20231208,181800,15473806370,15710,15710,15710,15710,0
|
|
20231208,181700,15473806370,15710,15710,15710,15710,0
|
|
20231208,181600,15473806370,15710,15710,15710,15710,0
|
|
20231208,181500,15473806370,15710,15710,15710,15710,0
|
|
20231208,181400,15473806370,15710,15710,15710,15710,0
|
|
20231208,181300,15473806370,15710,15710,15710,15710,0
|
|
20231208,181200,15473806370,15710,15710,15710,15710,0
|
|
20231208,181100,15473806370,15710,15710,15710,15710,0
|
|
20231208,181000,15473806370,15710,15710,15710,15710,0
|
|
20231208,180900,15473806370,15710,15710,15710,15710,0
|
|
20231208,180800,15473806370,15710,15710,15710,15710,0
|
|
20231208,180700,15473806370,15710,15710,15710,15710,0
|
|
20231208,180600,15473806370,15710,15710,15710,15710,0
|
|
20231208,180500,15473806370,15710,15710,15710,15710,0
|
|
20231208,180400,15473806370,15710,15710,15710,15710,0
|
|
20231208,180300,15473806370,15710,15710,15710,15710,0
|
|
20231208,180200,15473806370,15710,15710,15710,15710,0
|
|
20231208,180100,15473806370,15710,15710,15710,15710,0
|
|
20231208,180000,15473806370,15710,15710,15710,15710,0
|
|
20231208,175900,15473806370,15710,15710,15710,15710,0
|
|
20231208,175800,15473806370,15710,15710,15710,15710,0
|
|
20231208,175700,15473806370,15710,15710,15710,15710,0
|
|
20231208,175600,15473806370,15710,15710,15710,15710,0
|
|
20231208,175500,15473806370,15710,15710,15710,15710,0
|
|
20231208,175400,15473806370,15710,15710,15710,15710,0
|
|
20231208,175300,15473806370,15710,15710,15710,15710,0
|
|
20231208,175200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,175100,15473806370,15710,15710,15710,15710,0
|
|
20231208,175000,15473806370,15710,15710,15710,15710,0
|
|
20231208,174900,15473806370,15710,15710,15710,15710,0
|
|
20231208,174800,15473806370,15710,15710,15710,15710,0
|
|
20231208,174700,15473806370,15710,15710,15710,15710,0
|
|
20231208,174600,15473806370,15710,15710,15710,15710,0
|
|
20231208,174500,15473806370,15710,15710,15710,15710,0
|
|
20231208,174400,15473806370,15710,15710,15710,15710,0
|
|
20231208,174300,15473806370,15710,15710,15710,15710,0
|
|
20231208,174200,15473806370,15710,15710,15710,15710,0
|
|
20231208,174100,15473806370,15710,15710,15710,15710,0
|
|
20231208,174000,15473806370,15710,15710,15710,15710,0
|
|
20231208,173900,15473806370,15710,15710,15710,15710,0
|
|
20231208,173800,15473806370,15710,15710,15710,15710,0
|
|
20231208,173700,15473806370,15710,15710,15710,15710,0
|
|
20231208,173600,15473806370,15710,15710,15710,15710,0
|
|
20231208,173500,15473806370,15710,15710,15710,15710,0
|
|
20231208,173400,15473806370,15710,15710,15710,15710,0
|
|
20231208,173300,15473806370,15710,15710,15710,15710,0
|
|
20231208,173200,15473806370,15710,15710,15710,15710,0
|
|
20231208,173100,15473806370,15710,15710,15710,15710,0
|
|
20231208,173000,15473806370,15710,15710,15710,15710,0
|
|
20231208,172900,15473806370,15710,15710,15710,15710,0
|
|
20231208,172800,15473806370,15710,15710,15710,15710,0
|
|
20231208,172700,15473806370,15710,15710,15710,15710,0
|
|
20231208,172600,15473806370,15710,15710,15710,15710,0
|
|
20231208,172500,15473806370,15710,15710,15710,15710,0
|
|
20231208,172400,15473806370,15710,15710,15710,15710,0
|
|
20231208,172300,15473806370,15710,15710,15710,15710,0
|
|
20231208,172200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,172100,15473806370,15710,15710,15710,15710,0
|
|
20231208,172000,15473806370,15710,15710,15710,15710,0
|
|
20231208,171900,15473806370,15710,15710,15710,15710,0
|
|
20231208,171800,15473806370,15710,15710,15710,15710,0
|
|
20231208,171700,15473806370,15710,15710,15710,15710,0
|
|
20231208,171600,15473806370,15710,15710,15710,15710,0
|
|
20231208,171500,15473806370,15710,15710,15710,15710,0
|
|
20231208,171400,15473806370,15710,15710,15710,15710,0
|
|
20231208,171300,15473806370,15710,15710,15710,15710,0
|
|
20231208,171200,15473806370,15710,15710,15710,15710,0
|
|
20231208,171100,15473806370,15710,15710,15710,15710,0
|
|
20231208,171000,15473806370,15710,15710,15710,15710,0
|
|
20231208,170900,15473806370,15710,15710,15710,15710,0
|
|
20231208,170800,15473806370,15710,15710,15710,15710,0
|
|
20231208,170700,15473806370,15710,15710,15710,15710,0
|
|
20231208,170600,15473806370,15710,15710,15710,15710,0
|
|
20231208,170500,15473806370,15710,15710,15710,15710,0
|
|
20231208,170400,15473806370,15710,15710,15710,15710,0
|
|
20231208,170300,15473806370,15710,15710,15710,15710,0
|
|
20231208,170200,15473806370,15710,15710,15710,15710,0
|
|
20231208,170100,15473806370,15710,15710,15710,15710,0
|
|
20231208,170000,15473806370,15710,15710,15710,15710,0
|
|
20231208,165900,15473806370,15710,15710,15710,15710,0
|
|
20231208,165800,15473806370,15710,15710,15710,15710,0
|
|
20231208,165700,15473806370,15710,15710,15710,15710,0
|
|
20231208,165600,15473806370,15710,15710,15710,15710,0
|
|
20231208,165500,15473806370,15710,15710,15710,15710,0
|
|
20231208,165400,15473806370,15710,15710,15710,15710,0
|
|
20231208,165300,15473806370,15710,15710,15710,15710,0
|
|
20231208,165200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,165100,15473806370,15710,15710,15710,15710,0
|
|
20231208,165000,15473806370,15710,15710,15710,15710,0
|
|
20231208,164900,15473806370,15710,15710,15710,15710,0
|
|
20231208,164800,15473806370,15710,15710,15710,15710,0
|
|
20231208,164700,15473806370,15710,15710,15710,15710,0
|
|
20231208,164600,15473806370,15710,15710,15710,15710,0
|
|
20231208,164500,15473806370,15710,15710,15710,15710,0
|
|
20231208,164400,15473806370,15710,15710,15710,15710,0
|
|
20231208,164300,15473806370,15710,15710,15710,15710,0
|
|
20231208,164200,15473806370,15710,15710,15710,15710,0
|
|
20231208,164100,15473806370,15710,15710,15710,15710,0
|
|
20231208,164000,15473806370,15710,15710,15710,15710,0
|
|
20231208,163900,15473806370,15710,15710,15710,15710,0
|
|
20231208,163800,15473806370,15710,15710,15710,15710,0
|
|
20231208,163700,15473806370,15710,15710,15710,15710,0
|
|
20231208,163600,15473806370,15710,15710,15710,15710,0
|
|
20231208,163500,15473806370,15710,15710,15710,15710,0
|
|
20231208,163400,15473806370,15710,15710,15710,15710,0
|
|
20231208,163300,15473806370,15710,15710,15710,15710,0
|
|
20231208,163200,15473806370,15710,15710,15710,15710,0
|
|
20231208,163100,15473806370,15710,15710,15710,15710,0
|
|
20231208,163000,15473806370,15710,15710,15710,15710,0
|
|
20231208,162900,15473806370,15710,15710,15710,15710,0
|
|
20231208,162800,15473806370,15710,15710,15710,15710,0
|
|
20231208,162700,15473806370,15710,15710,15710,15710,0
|
|
20231208,162600,15473806370,15710,15710,15710,15710,0
|
|
20231208,162500,15473806370,15710,15710,15710,15710,0
|
|
20231208,162400,15473806370,15710,15710,15710,15710,0
|
|
20231208,162300,15473806370,15710,15710,15710,15710,0
|
|
20231208,162200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,162100,15473806370,15710,15710,15710,15710,0
|
|
20231208,162000,15473806370,15710,15710,15710,15710,0
|
|
20231208,161900,15473806370,15710,15710,15710,15710,0
|
|
20231208,161800,15473806370,15710,15710,15710,15710,0
|
|
20231208,161700,15473806370,15710,15710,15710,15710,0
|
|
20231208,161600,15473806370,15710,15710,15710,15710,0
|
|
20231208,161500,15473806370,15710,15710,15710,15710,0
|
|
20231208,161400,15473806370,15710,15710,15710,15710,0
|
|
20231208,161300,15473806370,15710,15710,15710,15710,0
|
|
20231208,161200,15473806370,15710,15710,15710,15710,0
|
|
20231208,161100,15473806370,15710,15710,15710,15710,0
|
|
20231208,161000,15473806370,15710,15710,15710,15710,0
|
|
20231208,160900,15473806370,15710,15710,15710,15710,0
|
|
20231208,160800,15473806370,15710,15710,15710,15710,0
|
|
20231208,160700,15473806370,15710,15710,15710,15710,0
|
|
20231208,160600,15473806370,15710,15710,15710,15710,0
|
|
20231208,160500,15473806370,15710,15710,15710,15710,0
|
|
20231208,160400,15473806370,15710,15710,15710,15710,0
|
|
20231208,160300,15473806370,15710,15710,15710,15710,0
|
|
20231208,160200,15473806370,15710,15710,15710,15710,0
|
|
20231208,160100,15473806370,15710,15710,15710,15710,0
|
|
20231208,160000,15473806370,15710,15710,15710,15710,0
|
|
20231208,155900,15473806370,15710,15710,15710,15710,0
|
|
20231208,155800,15473806370,15710,15710,15710,15710,0
|
|
20231208,155700,15473806370,15710,15710,15710,15710,0
|
|
20231208,155600,15473806370,15710,15710,15710,15710,0
|
|
20231208,155500,15473806370,15710,15710,15710,15710,0
|
|
20231208,155400,15473806370,15710,15710,15710,15710,0
|
|
20231208,155300,15473806370,15710,15710,15710,15710,0
|
|
20231208,155200,15473806370,15710,15710,15710,15710,30543
|
|
20231208,155100,15473806370,15710,15710,15710,15710,0
|
|
20231208,155000,15473806370,15710,15710,15710,15710,0
|
|
20231208,154900,15473806370,15710,15710,15710,15710,0
|
|
20231208,154800,15473806370,15710,15710,15710,15710,0
|
|
20231208,154700,15473806370,15710,15710,15710,15710,0
|
|
20231208,154600,15473806370,15710,15710,15710,15710,0
|
|
20231208,154500,15473806370,15710,15710,15710,15710,0
|
|
20231208,154400,15473806370,15710,15710,15710,15710,0
|
|
20231208,154300,15473806370,15710,15710,15710,15710,0
|
|
20231208,154200,15473806370,15710,15710,15710,15710,0
|
|
20231208,154100,15473806370,15710,15710,15710,15710,0
|
|
20231208,154000,15473806370,15710,15710,15710,15710,0
|
|
20231208,153900,15473806370,15710,15710,15710,15710,0
|
|
20231208,153800,15473806370,15710,15710,15710,15710,0
|
|
20231208,153700,15473806370,15710,15710,15710,15710,0
|
|
20231208,153600,15473806370,15710,15710,15710,15710,0
|
|
20231208,153500,15473806370,15710,15710,15710,15710,0
|
|
20231208,153400,15473806370,15710,15710,15710,15710,0
|
|
20231208,153300,15473806370,15710,15710,15710,15710,0
|
|
20231208,153200,15473806370,15710,15710,15710,15710,0
|
|
20231208,153100,15473806370,15710,15710,15710,15710,0
|
|
20231208,153000,15473806370,15710,15710,15710,15710,30543
|
|
20231208,152900,14993975840,15710,15710,15710,15710,0
|
|
20231208,152800,14993975840,15710,15710,15710,15710,0
|
|
20231208,152700,14993975840,15710,15710,15710,15710,0
|
|
20231208,152600,14993975840,15710,15710,15710,15710,0
|
|
20231208,152500,14993975840,15710,15710,15710,15710,0
|
|
20231208,152400,14993975840,15710,15710,15710,15710,0
|
|
20231208,152300,14993975840,15710,15710,15710,15710,0
|
|
20231208,152200,14993975840,15710,15710,15710,15710,0
|
|
20231208,152100,14993975840,15710,15710,15710,15710,0
|
|
20231208,152000,14993975840,15710,15710,15710,15710,0
|
|
20231208,151900,14993975840,15710,15700,15720,15690,6833
|
|
20231208,151800,14886672600,15710,15700,15720,15700,2695
|
|
20231208,151700,14844353360,15720,15710,15730,15700,8004
|
|
20231208,151600,14718571680,15710,15710,15720,15710,1841
|
|
20231208,151500,14689640310,15720,15710,15720,15710,1372
|
|
20231208,151400,14668077640,15720,15720,15730,15710,3565
|
|
20231208,151300,14612044440,15720,15720,15720,15710,1651
|
|
20231208,151200,14586094110,15720,15710,15720,15710,1812
|
|
20231208,151100,14557615450,15710,15720,15720,15700,1438
|
|
20231208,151000,14535021750,15720,15720,15740,15700,2521
|
|
20231208,150900,14495391270,15720,15710,15720,15690,3342
|
|
20231208,150800,14442883260,15710,15730,15740,15710,2005
|
|
20231208,150700,14411354140,15730,15740,15750,15730,1662
|
|
20231208,150600,14385198100,15720,15720,15740,15710,1527
|
|
20231208,150500,14361185490,15730,15740,15750,15710,1915
|
|
20231208,150400,14331058670,15740,15760,15760,15740,2256
|
|
20231208,150300,14295523540,15760,15760,15780,15750,1919
|
|
20231208,150200,14265279980,15750,15700,15750,15700,5551
|
|
20231208,150100,14178034730,15690,15680,15690,15660,4282
|
|
20231208,150000,14110918700,15680,15670,15680,15670,1723
|
|
20231208,145900,14083909660,15680,15690,15690,15660,5839
|
|
20231208,145800,13992420920,15680,15700,15700,15670,2575
|
|
20231208,145700,13952040710,15680,15670,15700,15670,4074
|
|
20231208,145600,13888153280,15680,15690,15690,15670,5360
|
|
20231208,145500,13804110190,15690,15690,15710,15690,2727
|
|
20231208,145400,13761312870,15690,15710,15710,15690,6346
|
|
20231208,145300,13661709570,15700,15700,15710,15690,2643
|
|
20231208,145200,13620226770,15700,15710,15720,15690,10514
|
|
20231208,145100,13455149970,15710,15730,15730,15700,10442
|
|
20231208,145000,13291172080,15730,15720,15730,15710,4537
|
|
20231208,144900,13219872410,15720,15740,15740,15710,10958
|
|
20231208,144800,13047632590,15730,15750,15760,15730,6038
|
|
20231208,144700,12952615610,15750,15750,15760,15750,591
|
|
20231208,144600,12943306920,15760,15750,15760,15750,1069
|
|
20231208,144500,12926465050,15750,15760,15760,15750,1058
|
|
20231208,144400,12909797940,15750,15760,15760,15750,756
|
|
20231208,144300,12897884440,15760,15740,15760,15740,1348
|
|
20231208,144200,12876659200,15750,15750,15750,15730,1196
|
|
20231208,144100,12857829740,15750,15730,15750,15730,2158
|
|
20231208,144000,12823875550,15730,15740,15760,15730,4488
|
|
20231208,143900,12753230780,15740,15760,15760,15740,2062
|
|
20231208,143800,12720757320,15760,15750,15770,15740,2151
|
|
20231208,143700,12686885210,15750,15760,15760,15740,2060
|
|
20231208,143600,12654440250,15750,15770,15770,15750,2052
|
|
20231208,143500,12622106540,15770,15820,15820,15770,6307
|
|
20231208,143400,12522482250,15820,15840,15850,15810,5412
|
|
20231208,143300,12436832490,15840,15850,15850,15830,1186
|
|
20231208,143200,12418043660,15850,15840,15850,15830,1608
|
|
20231208,143100,12392575830,15840,15860,15860,15840,2084
|
|
20231208,143000,12359540770,15860,15880,15890,15860,2731
|
|
20231208,142900,12316189700,15880,15850,15890,15840,2051
|
|
20231208,142800,12283660460,15860,15840,15860,15830,3808
|
|
20231208,142700,12223327450,15840,15860,15870,15830,4769
|
|
20231208,142600,12147742020,15860,15870,15900,15860,9065
|
|
20231208,142500,12003751450,15880,15860,15880,15830,6472
|
|
20231208,142400,11901110070,15840,15830,15870,15800,3148
|
|
20231208,142300,11851246680,15790,15740,15890,15740,13660
|
|
20231208,142200,11635191000,15740,15740,15750,15740,1535
|
|
20231208,142100,11611025880,15740,15740,15750,15740,484
|
|
20231208,142000,11603407600,15740,15740,15750,15740,1074
|
|
20231208,141900,11586495830,15740,15750,15750,15740,969
|
|
20231208,141800,11571242020,15750,15750,15760,15740,2629
|
|
20231208,141700,11529841200,15750,15750,15760,15750,370
|
|
20231208,141600,11524013580,15750,15740,15750,15740,2629
|
|
20231208,141500,11482619230,15740,15750,15750,15740,940
|
|
20231208,141400,11467818590,15740,15740,15750,15740,445
|
|
20231208,141300,11460813890,15740,15740,15750,15730,1286
|
|
20231208,141200,11440578450,15730,15740,15740,15730,1955
|
|
20231208,141100,11409817200,15740,15730,15740,15730,1010
|
|
20231208,141000,11393926320,15730,15710,15740,15710,1814
|
|
20231208,140900,11365415270,15710,15720,15720,15710,4517
|
|
20231208,140800,11294437190,15710,15700,15720,15700,1527
|
|
20231208,140700,11270448170,15700,15750,15750,15700,17175
|
|
20231208,140600,11000410600,15750,15750,15760,15740,1554
|
|
20231208,140500,10975936920,15750,15740,15760,15740,1497
|
|
20231208,140400,10952359360,15750,15750,15750,15740,734
|
|
20231208,140300,10940803810,15750,15740,15750,15740,1061
|
|
20231208,140200,10924099610,15750,15740,15750,15740,1469
|
|
20231208,140100,10900972250,15750,15740,15750,15740,2632
|
|
20231208,140000,10859542290,15750,15740,15750,15740,1260
|
|
20231208,135900,10839701760,15740,15750,15760,15740,408
|
|
20231208,135800,10833275830,15750,15750,15760,15750,3171
|
|
20231208,135700,10783330440,15760,15750,15760,15750,779
|
|
20231208,135600,10771059320,15750,15760,15770,15750,793
|
|
20231208,135500,10758559860,15750,15750,15760,15750,1175
|
|
20231208,135400,10740046560,15760,15750,15760,15750,545
|
|
20231208,135300,10731461920,15750,15760,15760,15750,582
|
|
20231208,135200,10722293930,15750,15750,15760,15740,1113
|
|
20231208,135100,10704763240,15750,15740,15760,15740,1229
|
|
20231208,135000,10685408110,15740,15750,15760,15740,1869
|
|
20231208,134900,10655971810,15750,15750,15760,15740,961
|
|
20231208,134800,10640838560,15750,15750,15760,15750,828
|
|
20231208,134700,10627796630,15750,15750,15760,15740,1424
|
|
20231208,134600,10605371430,15750,15750,15760,15740,1549
|
|
20231208,134500,10580978020,15750,15740,15750,15740,638
|
|
20231208,134400,10570934800,15740,15740,15750,15740,783
|
|
20231208,134300,10558610130,15740,15760,15760,15740,1296
|
|
20231208,134200,10538197360,15750,15750,15760,15750,1327
|
|
20231208,134100,10517291210,15750,15770,15770,15750,1459
|
|
20231208,134000,10494305810,15770,15780,15800,15770,751
|
|
20231208,133900,10482454010,15790,15750,15790,15750,2701
|
|
20231208,133800,10439868030,15750,15760,15760,15740,948
|
|
20231208,133700,10424938920,15750,15750,15760,15740,1068
|
|
20231208,133600,10408117860,15740,15750,15750,15740,1198
|
|
20231208,133500,10389257870,15760,15740,15760,15730,1575
|
|
20231208,133400,10364462380,15740,15720,15740,15720,876
|
|
20231208,133300,10350685170,15720,15710,15730,15710,2316
|
|
20231208,133200,10314264680,15710,15710,15730,15710,2911
|
|
20231208,133100,10268514390,15710,15740,15740,15710,6080
|
|
20231208,133000,10172913570,15740,15750,15750,15730,5893
|
|
20231208,132900,10080185320,15740,15750,15750,15740,3188
|
|
20231208,132800,10030000990,15750,15760,15760,15750,613
|
|
20231208,132700,10020345720,15760,15750,15760,15740,4083
|
|
20231208,132600,9956039410,15750,15760,15760,15750,3408
|
|
20231208,132500,9902361770,15760,15750,15760,15750,1010
|
|
20231208,132400,9886453240,15760,15760,15770,15750,979
|
|
20231208,132300,9871025330,15750,15770,15780,15750,8231
|
|
20231208,132200,9741292870,15780,15780,15790,15770,444
|
|
20231208,132100,9734289200,15790,15770,15790,15770,1363
|
|
20231208,132000,9712783950,15770,15770,15770,15760,1602
|
|
20231208,131900,9687523640,15770,15770,15780,15770,1555
|
|
20231208,131800,9663000850,15770,15770,15770,15760,1433
|
|
20231208,131700,9640409180,15770,15770,15780,15770,573
|
|
20231208,131600,9631372620,15770,15770,15770,15770,444
|
|
20231208,131500,9624370740,15770,15770,15770,15760,2010
|
|
20231208,131400,9592680950,15770,15760,15770,15750,1629
|
|
20231208,131300,9566998760,15760,15760,15770,15750,1073
|
|
20231208,131200,9550095260,15750,15750,15760,15750,748
|
|
20231208,131100,9538311890,15760,15750,15760,15740,706
|
|
20231208,131000,9527189310,15750,15760,15760,15740,4981
|
|
20231208,130900,9448737650,15760,15750,15760,15750,1875
|
|
20231208,130800,9419194260,15750,15780,15790,15750,12981
|
|
20231208,130700,9214525790,15790,15790,15790,15780,1966
|
|
20231208,130600,9183498500,15790,15790,15800,15790,4048
|
|
20231208,130500,9119580570,15800,15790,15800,15790,473
|
|
20231208,130400,9112110360,15790,15800,15800,15790,448
|
|
20231208,130300,9105032060,15800,15800,15810,15800,1199
|
|
20231208,130200,9086087850,15800,15800,15810,15800,730
|
|
20231208,130100,9074553490,15800,15800,15810,15790,1195
|
|
20231208,130000,9055665550,15800,15790,15800,15790,3165
|
|
20231208,125900,9005667160,15790,15790,15800,15790,359
|
|
20231208,125800,8999998510,15800,15800,15810,15800,1400
|
|
20231208,125700,8977878160,15800,15810,15820,15800,488
|
|
20231208,125600,8970164400,15810,15820,15820,15810,380
|
|
20231208,125500,8964156270,15810,15810,15810,15810,417
|
|
20231208,125400,8957563500,15810,15820,15820,15810,1481
|
|
20231208,125300,8934146430,15810,15830,15830,15810,898
|
|
20231208,125200,8919942030,15830,15820,15830,15800,955
|
|
20231208,125100,8904842360,15830,15810,15830,15800,1540
|
|
20231208,125000,8880490210,15800,15790,15800,15780,8097
|
|
20231208,124900,8752595480,15780,15780,15790,15780,960
|
|
20231208,124800,8737446510,15790,15790,15790,15790,1086
|
|
20231208,124700,8720298570,15790,15790,15800,15790,871
|
|
20231208,124600,8706540260,15790,15800,15800,15780,4141
|
|
20231208,124500,8641163450,15800,15820,15820,15780,10914
|
|
20231208,124400,8468778690,15810,15800,15810,15800,1080
|
|
20231208,124300,8451707940,15810,15820,15820,15800,3616
|
|
20231208,124200,8394539110,15820,15820,15830,15820,2990
|
|
20231208,124100,8347230860,15830,15830,15840,15820,1893
|
|
20231208,124000,8317271810,15840,15830,15840,15830,635
|
|
20231208,123900,8307216210,15840,15830,15840,15830,814
|
|
20231208,123800,8294327150,15830,15840,15850,15830,1221
|
|
20231208,123700,8274989270,15840,15840,15850,15830,1149
|
|
20231208,123600,8256790110,15830,15830,15840,15830,1697
|
|
20231208,123500,8229922370,15840,15840,15840,15840,563
|
|
20231208,123400,8221004450,15840,15840,15840,15830,1537
|
|
20231208,123300,8196659630,15850,15850,15850,15840,3443
|
|
20231208,123200,8142107720,15850,15850,15860,15850,490
|
|
20231208,123100,8134340850,15850,15850,15860,15850,372
|
|
20231208,123000,8128444240,15850,15860,15870,15850,2121
|
|
20231208,122900,8094805190,15860,15880,15880,15860,1091
|
|
20231208,122800,8077488330,15880,15870,15880,15860,1750
|
|
20231208,122700,8049717340,15870,15880,15890,15870,2723
|
|
20231208,122600,8006472560,15890,15890,15890,15880,544
|
|
20231208,122500,7997831190,15880,15870,15890,15870,1393
|
|
20231208,122400,7975713380,15870,15870,15880,15870,1288
|
|
20231208,122300,7955268430,15870,15880,15880,15870,1249
|
|
20231208,122200,7935435790,15880,15880,15890,15870,866
|
|
20231208,122100,7921681460,15880,15880,15880,15870,402
|
|
20231208,122000,7915301280,15870,15870,15880,15870,641
|
|
20231208,121900,7905127940,15870,15880,15880,15870,545
|
|
20231208,121800,7896478000,15870,15880,15880,15870,680
|
|
20231208,121700,7885684950,15880,15880,15890,15870,793
|
|
20231208,121600,7873096750,15880,15890,15890,15880,4302
|
|
20231208,121500,7804770240,15890,15880,15890,15880,720
|
|
20231208,121400,7793333910,15880,15890,15890,15880,858
|
|
20231208,121300,7779707520,15880,15880,15880,15880,1228
|
|
20231208,121200,7760206880,15880,15890,15890,15880,1423
|
|
20231208,121100,7737602470,15890,15880,15890,15880,1161
|
|
20231208,121000,7719163070,15880,15880,15890,15880,831
|
|
20231208,120900,7705965660,15880,15890,15900,15880,1083
|
|
20231208,120800,7688756680,15890,15890,15900,15890,693
|
|
20231208,120700,7677742960,15890,15900,15900,15890,596
|
|
20231208,120600,7668272510,15890,15890,15900,15890,482
|
|
20231208,120500,7660613120,15890,15890,15900,15890,1422
|
|
20231208,120400,7638017530,15890,15890,15900,15890,2009
|
|
20231208,120300,7606093520,15890,15890,15900,15890,588
|
|
20231208,120200,7596748200,15890,15900,15900,15890,637
|
|
20231208,120100,7586624730,15890,15890,15900,15890,1008
|
|
20231208,120000,7570605820,15890,15900,15900,15890,1486
|
|
20231208,115900,7546988690,15890,15900,15910,15890,2472
|
|
20231208,115800,7507683030,15900,15910,15910,15900,548
|
|
20231208,115700,7498967780,15900,15900,15910,15900,441
|
|
20231208,115600,7491954960,15900,15900,15910,15890,1037
|
|
20231208,115500,7475471280,15900,15920,15930,15900,1005
|
|
20231208,115400,7459484810,15920,15920,15930,15900,17869
|
|
20231208,115300,7175156270,15920,15930,15950,15920,2622
|
|
20231208,115200,7133397380,15930,15950,15950,15930,3295
|
|
20231208,115100,7080886280,15950,15940,15950,15940,460
|
|
20231208,115000,7073552530,15950,15950,15950,15940,625
|
|
20231208,114900,7063588460,15950,15940,15950,15930,678
|
|
20231208,114800,7052779910,15940,15940,15950,15940,418
|
|
20231208,114700,7046116980,15930,15950,15950,15930,674
|
|
20231208,114600,7035372340,15950,15940,15960,15940,468
|
|
20231208,114500,7027910680,15940,15940,15950,15940,428
|
|
20231208,114400,7021087560,15950,15950,15960,15940,270
|
|
20231208,114300,7016779990,15950,15950,15960,15940,519
|
|
20231208,114200,7008501270,15940,15940,15950,15940,417
|
|
20231208,114100,7001853080,15940,15940,15950,15940,765
|
|
20231208,114000,6989657990,15950,15950,15960,15940,768
|
|
20231208,113900,6977408850,15940,15950,15950,15940,568
|
|
20231208,113800,6968353530,15940,15950,15960,15940,1448
|
|
20231208,113700,6945268770,15960,15950,15960,15950,1991
|
|
20231208,113600,6913511380,15950,15940,15950,15940,492
|
|
20231208,113500,6905667280,15940,15940,15950,15940,538
|
|
20231208,113400,6897090560,15940,15940,15950,15940,1589
|
|
20231208,113300,6871752420,15950,15940,15950,15940,1192
|
|
20231208,113200,6852749960,15940,15940,15950,15940,545
|
|
20231208,113100,6844061660,15940,15940,15950,15940,699
|
|
20231208,113000,6832918280,15950,15960,15960,15950,989
|
|
20231208,112900,6817142670,15960,15970,15970,15950,875
|
|
20231208,112800,6803176280,15960,15960,15970,15960,476
|
|
20231208,112700,6795578230,15970,15970,15970,15960,456
|
|
20231208,112600,6788299080,15960,15960,15970,15960,1146
|
|
20231208,112500,6770003920,15960,15970,15970,15960,621
|
|
20231208,112400,6760089880,15970,15980,15980,15960,843
|
|
20231208,112300,6746627230,15970,15980,15980,15970,2082
|
|
20231208,112200,6713374900,15980,15970,15990,15970,426
|
|
20231208,112100,6706568610,15980,15960,15980,15960,712
|
|
20231208,112000,6695199840,15970,15970,15970,15960,720
|
|
20231208,111900,6683706240,15960,15970,15970,15960,479
|
|
20231208,111800,6676059700,15970,15970,15970,15960,4195
|
|
20231208,111700,6609098640,15960,15940,15960,15940,1790
|
|
20231208,111600,6580539470,15950,15950,15950,15940,1094
|
|
20231208,111500,6563090960,15950,15950,15960,15950,1852
|
|
20231208,111400,6533550660,15950,15970,15970,15940,1042
|
|
20231208,111300,6516925340,15970,15980,15980,15960,241
|
|
20231208,111200,6513076550,15970,15970,15970,15960,1663
|
|
20231208,111100,6486531550,15960,15980,15980,15960,2019
|
|
20231208,111000,6454286370,15970,15990,15990,15970,542
|
|
20231208,110900,6445624520,15980,15980,15990,15980,423
|
|
20231208,110800,6438864620,15980,15990,16000,15980,405
|
|
20231208,110700,6432388710,16000,15980,16000,15980,567
|
|
20231208,110600,6423324650,15990,15980,15990,15980,532
|
|
20231208,110500,6414821320,15980,15990,15990,15970,496
|
|
20231208,110400,6406893620,15990,15970,15990,15970,1114
|
|
20231208,110300,6389092240,15980,15970,15980,15960,484
|
|
20231208,110200,6381365420,15970,15950,15980,15950,755
|
|
20231208,110100,6369316520,15970,15940,15970,15940,1327
|
|
20231208,110000,6348150570,15950,15940,15950,15940,588
|
|
20231208,105900,6338776510,15930,15950,15960,15930,3693
|
|
20231208,105800,6279896230,15940,15950,15960,15940,1243
|
|
20231208,105700,6260076070,15960,15950,15960,15940,1522
|
|
20231208,105600,6235794760,15960,15940,15960,15920,2205
|
|
20231208,105500,6200641410,15940,15930,15940,15930,667
|
|
20231208,105400,6190013100,15930,15930,15930,15920,590
|
|
20231208,105300,6180617360,15930,15920,15940,15920,452
|
|
20231208,105200,6173420060,15920,15920,15930,15920,1186
|
|
20231208,105100,6154535690,15920,15930,15940,15920,856
|
|
20231208,105000,6140905500,15920,15940,15940,15920,1846
|
|
20231208,104900,6111512000,15930,15930,15940,15930,891
|
|
20231208,104800,6097313830,15930,15920,15930,15920,1778
|
|
20231208,104700,6069001860,15920,15940,15940,15910,1273
|
|
20231208,104600,6048733160,15920,15970,15970,15920,8723
|
|
20231208,104500,5909661600,15960,15960,15960,15950,1032
|
|
20231208,104400,5893193280,15960,15960,15970,15960,1940
|
|
20231208,104300,5862230780,15960,15970,15970,15960,698
|
|
20231208,104200,5851089280,15970,15960,15980,15960,1510
|
|
20231208,104100,5826981930,15960,15980,15980,15960,2352
|
|
20231208,104000,5789421000,15980,15970,15980,15970,1127
|
|
20231208,103900,5771414490,15960,15970,15980,15950,1885
|
|
20231208,103800,5741327440,15960,15970,16000,15960,9894
|
|
20231208,103700,5583277760,15960,15990,16000,15960,2043
|
|
20231208,103600,5550629660,15990,16000,16010,15990,1159
|
|
20231208,103500,5532090440,16000,16000,16010,15990,1545
|
|
20231208,103400,5507357540,15990,15990,16000,15990,821
|
|
20231208,103300,5494226200,16000,16010,16010,15990,1217
|
|
20231208,103200,5474753870,16010,16010,16020,16000,229
|
|
20231208,103100,5471087580,16000,16020,16020,16000,862
|
|
20231208,103000,5457291810,16020,16030,16040,16020,440
|
|
20231208,102900,5450241800,16000,16010,16030,16000,887
|
|
20231208,102800,5436034640,15990,15980,16020,15980,1706
|
|
20231208,102700,5408746540,15980,16040,16040,15980,3151
|
|
20231208,102600,5358282460,16040,16020,16040,16020,626
|
|
20231208,102500,5348249210,16020,16030,16040,16020,502
|
|
20231208,102400,5340203800,16030,16000,16030,16000,2807
|
|
20231208,102300,5295251020,16000,16010,16010,16000,588
|
|
20231208,102200,5285842390,16010,15980,16010,15980,1309
|
|
20231208,102100,5264904780,15990,16000,16000,15980,2660
|
|
20231208,102000,5222380770,15990,16010,16010,15990,1096
|
|
20231208,101900,5204847320,16000,16020,16020,16000,884
|
|
20231208,101800,5190701800,16010,16000,16010,16000,625
|
|
20231208,101700,5180696220,16010,16010,16020,16000,2172
|
|
20231208,101600,5145933130,16020,16030,16030,16010,1931
|
|
20231208,101500,5114992900,16030,16030,16040,16020,1029
|
|
20231208,101400,5098493410,16030,16050,16060,16030,3661
|
|
20231208,101300,5039764180,16040,16050,16060,16040,949
|
|
20231208,101200,5024533510,16060,16060,16070,16060,970
|
|
20231208,101100,5008947890,16070,16070,16080,16050,1682
|
|
20231208,101000,4981927960,16070,16080,16080,16070,1889
|
|
20231208,100900,4951571340,16070,16090,16090,16070,1336
|
|
20231208,100800,4930090260,16090,16110,16110,16090,402
|
|
20231208,100700,4923619000,16110,16070,16120,16070,2263
|
|
20231208,100600,4887179220,16100,16080,16100,16060,2594
|
|
20231208,100500,4845490050,16090,16060,16090,16060,4439
|
|
20231208,100400,4774108310,16060,16060,16070,16050,569
|
|
20231208,100300,4764969120,16060,16090,16090,16060,4887
|
|
20231208,100200,4686382430,16090,16110,16110,16080,5684
|
|
20231208,100100,4594922990,16110,16100,16110,16090,1545
|
|
20231208,100000,4570046910,16100,16100,16110,16090,3373
|
|
20231208,095900,4515735800,16090,16100,16120,16090,337
|
|
20231208,095800,4510311660,16090,16090,16090,16090,1671
|
|
20231208,095700,4483425270,16120,16080,16120,16070,1343
|
|
20231208,095600,4461812080,16080,16120,16120,16060,3348
|
|
20231208,095500,4407957710,16100,16120,16140,16100,2105
|
|
20231208,095400,4374042180,16120,16120,16160,16110,1753
|
|
20231208,095300,4345777970,16120,16180,16180,16120,2307
|
|
20231208,095200,4308529340,16170,16170,16190,16160,4978
|
|
20231208,095100,4227989310,16160,16130,16160,16130,4689
|
|
20231208,095000,4152309840,16130,16110,16130,16100,2856
|
|
20231208,094900,4106280560,16100,16120,16120,16100,3281
|
|
20231208,094800,4053412450,16110,16110,16120,16100,3636
|
|
20231208,094700,3994836910,16100,16080,16110,16080,5189
|
|
20231208,094600,3911294970,16070,16030,16080,16030,6490
|
|
20231208,094500,3807034420,16030,16020,16030,16010,2682
|
|
20231208,094400,3764057980,16020,16010,16020,16010,387
|
|
20231208,094300,3757858490,16020,16000,16020,16000,620
|
|
20231208,094200,3747937200,16000,16000,16000,15990,1165
|
|
20231208,094100,3729298920,16000,15990,16000,15970,1638
|
|
20231208,094000,3703117170,15990,16000,16000,15960,1168
|
|
20231208,093900,3684466850,16000,15980,16000,15940,4375
|
|
20231208,093800,3614689250,15980,16020,16030,15980,3150
|
|
20231208,093700,3564262220,16030,16040,16050,16030,5273
|
|
20231208,093600,3479694510,16040,16020,16040,16010,5957
|
|
20231208,093500,3384217180,16020,15980,16030,15970,5500
|
|
20231208,093400,3296205980,15980,15930,15980,15900,3417
|
|
20231208,093300,3241729370,15930,15930,15950,15900,2981
|
|
20231208,093200,3194235760,15940,15950,15950,15930,3110
|
|
20231208,093100,3144657610,15950,15880,16000,15880,7314
|
|
20231208,093000,3028133280,15880,15860,15880,15860,1209
|
|
20231208,092900,3008946000,15860,15800,15860,15790,11318
|
|
20231208,092800,2830032370,15800,15800,15800,15780,3176
|
|
20231208,092700,2779887940,15800,15790,15800,15790,2864
|
|
20231208,092600,2734661340,15790,15790,15800,15780,1141
|
|
20231208,092500,2716646120,15790,15800,15800,15790,6751
|
|
20231208,092400,2610046950,15790,15790,15810,15790,4557
|
|
20231208,092300,2538049160,15800,15800,15810,15790,5862
|
|
20231208,092200,2445441460,15790,15800,15810,15790,5175
|
|
20231208,092100,2363680950,15810,15800,15830,15800,2884
|
|
20231208,092000,2318098010,15800,15840,15840,15790,12211
|
|
20231208,091900,2125066330,15830,15820,15850,15810,2542
|
|
20231208,091800,2084816070,15820,15840,15850,15820,4571
|
|
20231208,091700,2012472450,15850,15840,15870,15830,1946
|
|
20231208,091600,1981654740,15840,15870,15890,15830,8539
|
|
20231208,091500,1846246200,15870,15840,15870,15840,2465
|
|
20231208,091400,1807159120,15850,15840,15850,15830,1341
|
|
20231208,091300,1785916060,15830,15840,15850,15820,2597
|
|
20231208,091200,1744800480,15840,15830,15850,15820,1228
|
|
20231208,091100,1725357940,15800,15800,15840,15800,3958
|
|
20231208,091000,1662804640,15810,15800,15840,15790,1676
|
|
20231208,090900,1636308480,15800,15850,15860,15790,8933
|
|
20231208,090800,1494970660,15850,15850,15850,15840,2066
|
|
20231208,090700,1462225820,15850,15800,15890,15800,1861
|
|
20231208,090600,1432759200,15800,15820,15820,15790,7424
|
|
20231208,090500,1315479750,15780,15840,15840,15770,18237
|
|
20231208,090400,1027287280,15840,15820,15870,15820,2984
|
|
20231208,090300,980012800,15820,15880,15910,15810,13319
|
|
20231208,090200,769107670,15880,15950,15950,15880,12278
|
|
20231208,090100,573701070,15950,16080,16080,15940,10992
|
|
20231208,090000,398138550,16080,15960,16160,15960,24884
|