715 lines
36 KiB
CSV
715 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,205200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,205100,15886314350,3535,3535,3535,3535,0
|
|
20231215,205000,15886314350,3535,3535,3535,3535,0
|
|
20231215,204900,15886314350,3535,3535,3535,3535,0
|
|
20231215,204800,15886314350,3535,3535,3535,3535,0
|
|
20231215,204700,15886314350,3535,3535,3535,3535,0
|
|
20231215,204600,15886314350,3535,3535,3535,3535,0
|
|
20231215,204500,15886314350,3535,3535,3535,3535,0
|
|
20231215,204400,15886314350,3535,3535,3535,3535,0
|
|
20231215,204300,15886314350,3535,3535,3535,3535,0
|
|
20231215,204200,15886314350,3535,3535,3535,3535,0
|
|
20231215,204100,15886314350,3535,3535,3535,3535,0
|
|
20231215,204000,15886314350,3535,3535,3535,3535,0
|
|
20231215,203900,15886314350,3535,3535,3535,3535,0
|
|
20231215,203800,15886314350,3535,3535,3535,3535,0
|
|
20231215,203700,15886314350,3535,3535,3535,3535,0
|
|
20231215,203600,15886314350,3535,3535,3535,3535,0
|
|
20231215,203500,15886314350,3535,3535,3535,3535,0
|
|
20231215,203400,15886314350,3535,3535,3535,3535,0
|
|
20231215,203300,15886314350,3535,3535,3535,3535,0
|
|
20231215,203200,15886314350,3535,3535,3535,3535,0
|
|
20231215,203100,15886314350,3535,3535,3535,3535,0
|
|
20231215,203000,15886314350,3535,3535,3535,3535,0
|
|
20231215,202900,15886314350,3535,3535,3535,3535,0
|
|
20231215,202800,15886314350,3535,3535,3535,3535,0
|
|
20231215,202700,15886314350,3535,3535,3535,3535,0
|
|
20231215,202600,15886314350,3535,3535,3535,3535,0
|
|
20231215,202500,15886314350,3535,3535,3535,3535,0
|
|
20231215,202400,15886314350,3535,3535,3535,3535,0
|
|
20231215,202300,15886314350,3535,3535,3535,3535,0
|
|
20231215,202200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,202100,15886314350,3535,3535,3535,3535,0
|
|
20231215,202000,15886314350,3535,3535,3535,3535,0
|
|
20231215,201900,15886314350,3535,3535,3535,3535,0
|
|
20231215,201800,15886314350,3535,3535,3535,3535,0
|
|
20231215,201700,15886314350,3535,3535,3535,3535,0
|
|
20231215,201600,15886314350,3535,3535,3535,3535,0
|
|
20231215,201500,15886314350,3535,3535,3535,3535,0
|
|
20231215,201400,15886314350,3535,3535,3535,3535,0
|
|
20231215,201300,15886314350,3535,3535,3535,3535,0
|
|
20231215,201200,15886314350,3535,3535,3535,3535,0
|
|
20231215,201100,15886314350,3535,3535,3535,3535,0
|
|
20231215,201000,15886314350,3535,3535,3535,3535,0
|
|
20231215,200900,15886314350,3535,3535,3535,3535,0
|
|
20231215,200800,15886314350,3535,3535,3535,3535,0
|
|
20231215,200700,15886314350,3535,3535,3535,3535,0
|
|
20231215,200600,15886314350,3535,3535,3535,3535,0
|
|
20231215,200500,15886314350,3535,3535,3535,3535,0
|
|
20231215,200400,15886314350,3535,3535,3535,3535,0
|
|
20231215,200300,15886314350,3535,3535,3535,3535,0
|
|
20231215,200200,15886314350,3535,3535,3535,3535,0
|
|
20231215,200100,15886314350,3535,3535,3535,3535,0
|
|
20231215,200000,15886314350,3535,3535,3535,3535,0
|
|
20231215,195900,15886314350,3535,3535,3535,3535,0
|
|
20231215,195800,15886314350,3535,3535,3535,3535,0
|
|
20231215,195700,15886314350,3535,3535,3535,3535,0
|
|
20231215,195600,15886314350,3535,3535,3535,3535,0
|
|
20231215,195500,15886314350,3535,3535,3535,3535,0
|
|
20231215,195400,15886314350,3535,3535,3535,3535,0
|
|
20231215,195300,15886314350,3535,3535,3535,3535,0
|
|
20231215,195200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,195100,15886314350,3535,3535,3535,3535,0
|
|
20231215,195000,15886314350,3535,3535,3535,3535,0
|
|
20231215,194900,15886314350,3535,3535,3535,3535,0
|
|
20231215,194800,15886314350,3535,3535,3535,3535,0
|
|
20231215,194700,15886314350,3535,3535,3535,3535,0
|
|
20231215,194600,15886314350,3535,3535,3535,3535,0
|
|
20231215,194500,15886314350,3535,3535,3535,3535,0
|
|
20231215,194400,15886314350,3535,3535,3535,3535,0
|
|
20231215,194300,15886314350,3535,3535,3535,3535,0
|
|
20231215,194200,15886314350,3535,3535,3535,3535,0
|
|
20231215,194100,15886314350,3535,3535,3535,3535,0
|
|
20231215,194000,15886314350,3535,3535,3535,3535,0
|
|
20231215,193900,15886314350,3535,3535,3535,3535,0
|
|
20231215,193800,15886314350,3535,3535,3535,3535,0
|
|
20231215,193700,15886314350,3535,3535,3535,3535,0
|
|
20231215,193600,15886314350,3535,3535,3535,3535,0
|
|
20231215,193500,15886314350,3535,3535,3535,3535,0
|
|
20231215,193400,15886314350,3535,3535,3535,3535,0
|
|
20231215,193300,15886314350,3535,3535,3535,3535,0
|
|
20231215,193200,15886314350,3535,3535,3535,3535,0
|
|
20231215,193100,15886314350,3535,3535,3535,3535,0
|
|
20231215,193000,15886314350,3535,3535,3535,3535,0
|
|
20231215,192900,15886314350,3535,3535,3535,3535,0
|
|
20231215,192800,15886314350,3535,3535,3535,3535,0
|
|
20231215,192700,15886314350,3535,3535,3535,3535,0
|
|
20231215,192600,15886314350,3535,3535,3535,3535,0
|
|
20231215,192500,15886314350,3535,3535,3535,3535,0
|
|
20231215,192400,15886314350,3535,3535,3535,3535,0
|
|
20231215,192300,15886314350,3535,3535,3535,3535,0
|
|
20231215,192200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,192100,15886314350,3535,3535,3535,3535,0
|
|
20231215,192000,15886314350,3535,3535,3535,3535,0
|
|
20231215,191900,15886314350,3535,3535,3535,3535,0
|
|
20231215,191800,15886314350,3535,3535,3535,3535,0
|
|
20231215,191700,15886314350,3535,3535,3535,3535,0
|
|
20231215,191600,15886314350,3535,3535,3535,3535,0
|
|
20231215,191500,15886314350,3535,3535,3535,3535,0
|
|
20231215,191400,15886314350,3535,3535,3535,3535,0
|
|
20231215,191300,15886314350,3535,3535,3535,3535,0
|
|
20231215,191200,15886314350,3535,3535,3535,3535,0
|
|
20231215,191100,15886314350,3535,3535,3535,3535,0
|
|
20231215,191000,15886314350,3535,3535,3535,3535,0
|
|
20231215,190900,15886314350,3535,3535,3535,3535,0
|
|
20231215,190800,15886314350,3535,3535,3535,3535,0
|
|
20231215,190700,15886314350,3535,3535,3535,3535,0
|
|
20231215,190600,15886314350,3535,3535,3535,3535,0
|
|
20231215,190500,15886314350,3535,3535,3535,3535,0
|
|
20231215,190400,15886314350,3535,3535,3535,3535,0
|
|
20231215,190300,15886314350,3535,3535,3535,3535,0
|
|
20231215,190200,15886314350,3535,3535,3535,3535,0
|
|
20231215,190100,15886314350,3535,3535,3535,3535,0
|
|
20231215,190000,15886314350,3535,3535,3535,3535,0
|
|
20231215,185900,15886314350,3535,3535,3535,3535,0
|
|
20231215,185800,15886314350,3535,3535,3535,3535,0
|
|
20231215,185700,15886314350,3535,3535,3535,3535,0
|
|
20231215,185600,15886314350,3535,3535,3535,3535,0
|
|
20231215,185500,15886314350,3535,3535,3535,3535,0
|
|
20231215,185400,15886314350,3535,3535,3535,3535,0
|
|
20231215,185300,15886314350,3535,3535,3535,3535,0
|
|
20231215,185200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,185100,15886314350,3535,3535,3535,3535,0
|
|
20231215,185000,15886314350,3535,3535,3535,3535,0
|
|
20231215,184900,15886314350,3535,3535,3535,3535,0
|
|
20231215,184800,15886314350,3535,3535,3535,3535,0
|
|
20231215,184700,15886314350,3535,3535,3535,3535,0
|
|
20231215,184600,15886314350,3535,3535,3535,3535,0
|
|
20231215,184500,15886314350,3535,3535,3535,3535,0
|
|
20231215,184400,15886314350,3535,3535,3535,3535,0
|
|
20231215,184300,15886314350,3535,3535,3535,3535,0
|
|
20231215,184200,15886314350,3535,3535,3535,3535,0
|
|
20231215,184100,15886314350,3535,3535,3535,3535,0
|
|
20231215,184000,15886314350,3535,3535,3535,3535,0
|
|
20231215,183900,15886314350,3535,3535,3535,3535,0
|
|
20231215,183800,15886314350,3535,3535,3535,3535,0
|
|
20231215,183700,15886314350,3535,3535,3535,3535,0
|
|
20231215,183600,15886314350,3535,3535,3535,3535,0
|
|
20231215,183500,15886314350,3535,3535,3535,3535,0
|
|
20231215,183400,15886314350,3535,3535,3535,3535,0
|
|
20231215,183300,15886314350,3535,3535,3535,3535,0
|
|
20231215,183200,15886314350,3535,3535,3535,3535,0
|
|
20231215,183100,15886314350,3535,3535,3535,3535,0
|
|
20231215,183000,15886314350,3535,3535,3535,3535,0
|
|
20231215,182900,15886314350,3535,3535,3535,3535,0
|
|
20231215,182800,15886314350,3535,3535,3535,3535,0
|
|
20231215,182700,15886314350,3535,3535,3535,3535,0
|
|
20231215,182600,15886314350,3535,3535,3535,3535,0
|
|
20231215,182500,15886314350,3535,3535,3535,3535,0
|
|
20231215,182400,15886314350,3535,3535,3535,3535,0
|
|
20231215,182300,15886314350,3535,3535,3535,3535,0
|
|
20231215,182200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,182100,15886314350,3535,3535,3535,3535,0
|
|
20231215,182000,15886314350,3535,3535,3535,3535,0
|
|
20231215,181900,15886314350,3535,3535,3535,3535,0
|
|
20231215,181800,15886314350,3535,3535,3535,3535,0
|
|
20231215,181700,15886314350,3535,3535,3535,3535,0
|
|
20231215,181600,15886314350,3535,3535,3535,3535,0
|
|
20231215,181500,15886314350,3535,3535,3535,3535,0
|
|
20231215,181400,15886314350,3535,3535,3535,3535,0
|
|
20231215,181300,15886314350,3535,3535,3535,3535,0
|
|
20231215,181200,15886314350,3535,3535,3535,3535,0
|
|
20231215,181100,15886314350,3535,3535,3535,3535,0
|
|
20231215,181000,15886314350,3535,3535,3535,3535,0
|
|
20231215,180900,15886314350,3535,3535,3535,3535,0
|
|
20231215,180800,15886314350,3535,3535,3535,3535,0
|
|
20231215,180700,15886314350,3535,3535,3535,3535,0
|
|
20231215,180600,15886314350,3535,3535,3535,3535,0
|
|
20231215,180500,15886314350,3535,3535,3535,3535,0
|
|
20231215,180400,15886314350,3535,3535,3535,3535,0
|
|
20231215,180300,15886314350,3535,3535,3535,3535,0
|
|
20231215,180200,15886314350,3535,3535,3535,3535,0
|
|
20231215,180100,15886314350,3535,3535,3535,3535,0
|
|
20231215,180000,15886314350,3535,3535,3535,3535,0
|
|
20231215,175900,15886314350,3535,3535,3535,3535,0
|
|
20231215,175800,15886314350,3535,3535,3535,3535,0
|
|
20231215,175700,15886314350,3535,3535,3535,3535,0
|
|
20231215,175600,15886314350,3535,3535,3535,3535,0
|
|
20231215,175500,15886314350,3535,3535,3535,3535,0
|
|
20231215,175400,15886314350,3535,3535,3535,3535,0
|
|
20231215,175300,15886314350,3535,3535,3535,3535,0
|
|
20231215,175200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,175100,15886314350,3535,3535,3535,3535,0
|
|
20231215,175000,15886314350,3535,3535,3535,3535,0
|
|
20231215,174900,15886314350,3535,3535,3535,3535,0
|
|
20231215,174800,15886314350,3535,3535,3535,3535,0
|
|
20231215,174700,15886314350,3535,3535,3535,3535,0
|
|
20231215,174600,15886314350,3535,3535,3535,3535,0
|
|
20231215,174500,15886314350,3535,3535,3535,3535,0
|
|
20231215,174400,15886314350,3535,3535,3535,3535,0
|
|
20231215,174300,15886314350,3535,3535,3535,3535,0
|
|
20231215,174200,15886314350,3535,3535,3535,3535,0
|
|
20231215,174100,15886314350,3535,3535,3535,3535,0
|
|
20231215,174000,15886314350,3535,3535,3535,3535,0
|
|
20231215,173900,15886314350,3535,3535,3535,3535,0
|
|
20231215,173800,15886314350,3535,3535,3535,3535,0
|
|
20231215,173700,15886314350,3535,3535,3535,3535,0
|
|
20231215,173600,15886314350,3535,3535,3535,3535,0
|
|
20231215,173500,15886314350,3535,3535,3535,3535,0
|
|
20231215,173400,15886314350,3535,3535,3535,3535,0
|
|
20231215,173300,15886314350,3535,3535,3535,3535,0
|
|
20231215,173200,15886314350,3535,3535,3535,3535,0
|
|
20231215,173100,15886314350,3535,3535,3535,3535,0
|
|
20231215,173000,15886314350,3535,3535,3535,3535,0
|
|
20231215,172900,15886314350,3535,3535,3535,3535,0
|
|
20231215,172800,15886314350,3535,3535,3535,3535,0
|
|
20231215,172700,15886314350,3535,3535,3535,3535,0
|
|
20231215,172600,15886314350,3535,3535,3535,3535,0
|
|
20231215,172500,15886314350,3535,3535,3535,3535,0
|
|
20231215,172400,15886314350,3535,3535,3535,3535,0
|
|
20231215,172300,15886314350,3535,3535,3535,3535,0
|
|
20231215,172200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,172100,15886314350,3535,3535,3535,3535,0
|
|
20231215,172000,15886314350,3535,3535,3535,3535,0
|
|
20231215,171900,15886314350,3535,3535,3535,3535,0
|
|
20231215,171800,15886314350,3535,3535,3535,3535,0
|
|
20231215,171700,15886314350,3535,3535,3535,3535,0
|
|
20231215,171600,15886314350,3535,3535,3535,3535,0
|
|
20231215,171500,15886314350,3535,3535,3535,3535,0
|
|
20231215,171400,15886314350,3535,3535,3535,3535,0
|
|
20231215,171300,15886314350,3535,3535,3535,3535,0
|
|
20231215,171200,15886314350,3535,3535,3535,3535,0
|
|
20231215,171100,15886314350,3535,3535,3535,3535,0
|
|
20231215,171000,15886314350,3535,3535,3535,3535,0
|
|
20231215,170900,15886314350,3535,3535,3535,3535,0
|
|
20231215,170800,15886314350,3535,3535,3535,3535,0
|
|
20231215,170700,15886314350,3535,3535,3535,3535,0
|
|
20231215,170600,15886314350,3535,3535,3535,3535,0
|
|
20231215,170500,15886314350,3535,3535,3535,3535,0
|
|
20231215,170400,15886314350,3535,3535,3535,3535,0
|
|
20231215,170300,15886314350,3535,3535,3535,3535,0
|
|
20231215,170200,15886314350,3535,3535,3535,3535,0
|
|
20231215,170100,15886314350,3535,3535,3535,3535,0
|
|
20231215,170000,15886314350,3535,3535,3535,3535,0
|
|
20231215,165900,15886314350,3535,3535,3535,3535,0
|
|
20231215,165800,15886314350,3535,3535,3535,3535,0
|
|
20231215,165700,15886314350,3535,3535,3535,3535,0
|
|
20231215,165600,15886314350,3535,3535,3535,3535,0
|
|
20231215,165500,15886314350,3535,3535,3535,3535,0
|
|
20231215,165400,15886314350,3535,3535,3535,3535,0
|
|
20231215,165300,15886314350,3535,3535,3535,3535,0
|
|
20231215,165200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,165100,15886314350,3535,3535,3535,3535,0
|
|
20231215,165000,15886314350,3535,3535,3535,3535,0
|
|
20231215,164900,15886314350,3535,3535,3535,3535,0
|
|
20231215,164800,15886314350,3535,3535,3535,3535,0
|
|
20231215,164700,15886314350,3535,3535,3535,3535,0
|
|
20231215,164600,15886314350,3535,3535,3535,3535,0
|
|
20231215,164500,15886314350,3535,3535,3535,3535,0
|
|
20231215,164400,15886314350,3535,3535,3535,3535,0
|
|
20231215,164300,15886314350,3535,3535,3535,3535,0
|
|
20231215,164200,15886314350,3535,3535,3535,3535,0
|
|
20231215,164100,15886314350,3535,3535,3535,3535,0
|
|
20231215,164000,15886314350,3535,3535,3535,3535,0
|
|
20231215,163900,15886314350,3535,3535,3535,3535,0
|
|
20231215,163800,15886314350,3535,3535,3535,3535,0
|
|
20231215,163700,15886314350,3535,3535,3535,3535,0
|
|
20231215,163600,15886314350,3535,3535,3535,3535,0
|
|
20231215,163500,15886314350,3535,3535,3535,3535,0
|
|
20231215,163400,15886314350,3535,3535,3535,3535,0
|
|
20231215,163300,15886314350,3535,3535,3535,3535,0
|
|
20231215,163200,15886314350,3535,3535,3535,3535,0
|
|
20231215,163100,15886314350,3535,3535,3535,3535,0
|
|
20231215,163000,15886314350,3535,3535,3535,3535,0
|
|
20231215,162900,15886314350,3535,3535,3535,3535,0
|
|
20231215,162800,15886314350,3535,3535,3535,3535,0
|
|
20231215,162700,15886314350,3535,3535,3535,3535,0
|
|
20231215,162600,15886314350,3535,3535,3535,3535,0
|
|
20231215,162500,15886314350,3535,3535,3535,3535,0
|
|
20231215,162400,15886314350,3535,3535,3535,3535,0
|
|
20231215,162300,15886314350,3535,3535,3535,3535,0
|
|
20231215,162200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,162100,15886314350,3535,3535,3535,3535,0
|
|
20231215,162000,15886314350,3535,3535,3535,3535,0
|
|
20231215,161900,15886314350,3535,3535,3535,3535,0
|
|
20231215,161800,15886314350,3535,3535,3535,3535,0
|
|
20231215,161700,15886314350,3535,3535,3535,3535,0
|
|
20231215,161600,15886314350,3535,3535,3535,3535,0
|
|
20231215,161500,15886314350,3535,3535,3535,3535,0
|
|
20231215,161400,15886314350,3535,3535,3535,3535,0
|
|
20231215,161300,15886314350,3535,3535,3535,3535,0
|
|
20231215,161200,15886314350,3535,3535,3535,3535,0
|
|
20231215,161100,15886314350,3535,3535,3535,3535,0
|
|
20231215,161000,15886314350,3535,3535,3535,3535,0
|
|
20231215,160900,15886314350,3535,3535,3535,3535,0
|
|
20231215,160800,15886314350,3535,3535,3535,3535,0
|
|
20231215,160700,15886314350,3535,3535,3535,3535,0
|
|
20231215,160600,15886314350,3535,3535,3535,3535,0
|
|
20231215,160500,15886314350,3535,3535,3535,3535,0
|
|
20231215,160400,15886314350,3535,3535,3535,3535,0
|
|
20231215,160300,15886314350,3535,3535,3535,3535,0
|
|
20231215,160200,15886314350,3535,3535,3535,3535,0
|
|
20231215,160100,15886314350,3535,3535,3535,3535,0
|
|
20231215,160000,15886314350,3535,3535,3535,3535,0
|
|
20231215,155900,15886314350,3535,3535,3535,3535,0
|
|
20231215,155800,15886314350,3535,3535,3535,3535,0
|
|
20231215,155700,15886314350,3535,3535,3535,3535,0
|
|
20231215,155600,15886314350,3535,3535,3535,3535,0
|
|
20231215,155500,15886314350,3535,3535,3535,3535,0
|
|
20231215,155400,15886314350,3535,3535,3535,3535,0
|
|
20231215,155300,15886314350,3535,3535,3535,3535,0
|
|
20231215,155200,15886314350,3535,3535,3535,3535,13455
|
|
20231215,155100,15886314350,3535,3535,3535,3535,0
|
|
20231215,155000,15886314350,3535,3535,3535,3535,0
|
|
20231215,154900,15886314350,3535,3535,3535,3535,0
|
|
20231215,154800,15886314350,3535,3535,3535,3535,0
|
|
20231215,154700,15886314350,3535,3535,3535,3535,0
|
|
20231215,154600,15886314350,3535,3535,3535,3535,0
|
|
20231215,154500,15886314350,3535,3535,3535,3535,0
|
|
20231215,154400,15886314350,3535,3535,3535,3535,0
|
|
20231215,154300,15886314350,3535,3535,3535,3535,0
|
|
20231215,154200,15886314350,3535,3535,3535,3535,0
|
|
20231215,154100,15886314350,3535,3535,3535,3535,0
|
|
20231215,154000,15886314350,3535,3535,3535,3535,0
|
|
20231215,153900,15886314350,3535,3535,3535,3535,0
|
|
20231215,153800,15886314350,3535,3535,3535,3535,0
|
|
20231215,153700,15886314350,3535,3535,3535,3535,0
|
|
20231215,153600,15886314350,3535,3535,3535,3535,0
|
|
20231215,153500,15886314350,3535,3535,3535,3535,0
|
|
20231215,153400,15886314350,3535,3535,3535,3535,0
|
|
20231215,153300,15886314350,3535,3535,3535,3535,0
|
|
20231215,153200,15886314350,3535,3535,3535,3535,0
|
|
20231215,153100,15886314350,3535,3535,3535,3535,0
|
|
20231215,153000,15886314350,3535,3535,3535,3535,13455
|
|
20231215,152900,15838750925,3560,3560,3560,3560,0
|
|
20231215,152800,15838750925,3560,3560,3560,3560,0
|
|
20231215,152700,15838750925,3560,3560,3560,3560,0
|
|
20231215,152600,15838750925,3560,3560,3560,3560,0
|
|
20231215,152500,15838750925,3560,3560,3560,3560,0
|
|
20231215,152400,15838750925,3560,3560,3560,3560,0
|
|
20231215,152300,15838750925,3560,3560,3560,3560,0
|
|
20231215,152200,15838750925,3560,3560,3560,3560,0
|
|
20231215,152100,15838750925,3560,3560,3560,3560,0
|
|
20231215,152000,15838750925,3560,3560,3560,3560,0
|
|
20231215,151900,15838750925,3560,3550,3560,3540,11106
|
|
20231215,151800,15799347525,3550,3550,3550,3545,1935
|
|
20231215,151700,15792484120,3550,3545,3550,3540,4930
|
|
20231215,151600,15774996305,3540,3550,3550,3540,3637
|
|
20231215,151500,15762110000,3545,3545,3550,3545,4998
|
|
20231215,151400,15744391430,3550,3555,3555,3550,1364
|
|
20231215,151300,15739549055,3550,3555,3555,3545,3525
|
|
20231215,151200,15727034825,3550,3550,3560,3550,613
|
|
20231215,151100,15724856065,3555,3555,3555,3555,3440
|
|
20231215,151000,15712626865,3560,3555,3560,3555,650
|
|
20231215,150900,15710315865,3555,3555,3560,3555,3055
|
|
20231215,150800,15699448750,3555,3565,3565,3555,2836
|
|
20231215,150700,15689352545,3565,3570,3570,3560,3294
|
|
20231215,150600,15677608980,3565,3560,3570,3560,4603
|
|
20231215,150500,15661197760,3565,3565,3565,3560,4840
|
|
20231215,150400,15643943565,3565,3560,3565,3555,1362
|
|
20231215,150300,15639097785,3560,3560,3565,3560,4092
|
|
20231215,150200,15624522160,3560,3550,3560,3550,1276
|
|
20231215,150100,15619986365,3550,3550,3550,3550,2192
|
|
20231215,150000,15612204765,3550,3545,3550,3540,2529
|
|
20231215,145900,15603234645,3540,3540,3545,3540,554
|
|
20231215,145800,15601272310,3545,3540,3550,3540,1753
|
|
20231215,145700,15595059685,3540,3550,3550,3540,290
|
|
20231215,145600,15594033075,3535,3545,3550,3535,2163
|
|
20231215,145500,15586376160,3545,3550,3550,3540,1690
|
|
20231215,145400,15580380130,3550,3545,3550,3535,469
|
|
20231215,145300,15578718685,3540,3545,3550,3540,504
|
|
20231215,145200,15576933330,3540,3540,3540,3535,3266
|
|
20231215,145100,15565371840,3535,3540,3540,3535,121
|
|
20231215,145000,15564944045,3535,3535,3535,3525,2782
|
|
20231215,144900,15555116625,3535,3535,3535,3530,3356
|
|
20231215,144800,15543260000,3535,3540,3540,3535,218
|
|
20231215,144700,15542488565,3535,3535,3540,3535,877
|
|
20231215,144600,15539387845,3540,3530,3540,3525,850
|
|
20231215,144500,15536384300,3530,3540,3540,3525,3758
|
|
20231215,144400,15523120560,3530,3535,3535,3525,6015
|
|
20231215,144300,15501889780,3535,3540,3540,3535,31
|
|
20231215,144200,15501780090,3545,3540,3545,3535,1015
|
|
20231215,144100,15498184390,3530,3530,3535,3530,5010
|
|
20231215,144000,15480498995,3540,3535,3540,3530,977
|
|
20231215,143900,15477046005,3535,3530,3535,3530,305
|
|
20231215,143800,15475969250,3535,3530,3535,3530,2259
|
|
20231215,143700,15467992230,3525,3530,3530,3525,2927
|
|
20231215,143600,15457668985,3530,3535,3535,3530,10047
|
|
20231215,143500,15422192965,3535,3540,3560,3530,3361
|
|
20231215,143400,15410247760,3560,3530,3560,3530,455
|
|
20231215,143300,15408633770,3530,3530,3545,3530,3667
|
|
20231215,143200,15395687010,3530,3525,3530,3525,2397
|
|
20231215,143100,15387227435,3525,3530,3530,3525,2279
|
|
20231215,143000,15379189395,3530,3535,3535,3525,1503
|
|
20231215,142900,15373881505,3535,3530,3535,3530,7868
|
|
20231215,142800,15346106920,3535,3540,3540,3530,4534
|
|
20231215,142700,15330069810,3530,3530,3530,3525,4838
|
|
20231215,142600,15312995180,3530,3530,3535,3530,609
|
|
20231215,142500,15310844410,3530,3530,3535,3530,639
|
|
20231215,142400,15308588735,3530,3540,3540,3530,1924
|
|
20231215,142300,15301796990,3540,3545,3545,3535,431
|
|
20231215,142200,15300272405,3530,3530,3545,3530,2296
|
|
20231215,142100,15292164725,3535,3535,3545,3535,1334
|
|
20231215,142000,15287447870,3535,3535,3535,3530,90
|
|
20231215,141900,15287130100,3530,3535,3535,3530,5060
|
|
20231215,141800,15269248070,3535,3530,3535,3530,2841
|
|
20231215,141700,15259209280,3530,3530,3535,3530,1681
|
|
20231215,141600,15253268285,3530,3535,3535,3530,3273
|
|
20231215,141500,15241709005,3530,3535,3535,3530,3846
|
|
20231215,141400,15228115795,3535,3540,3540,3530,4060
|
|
20231215,141300,15213764160,3540,3540,3540,3540,4265
|
|
20231215,141200,15198666060,3560,3565,3565,3560,1532
|
|
20231215,141100,15193206740,3565,3560,3565,3540,895
|
|
20231215,141000,15190031550,3555,3555,3570,3555,1641
|
|
20231215,140900,15184182540,3555,3580,3580,3555,38
|
|
20231215,140800,15184046580,3580,3545,3580,3540,10218
|
|
20231215,140700,15147581280,3535,3540,3550,3535,2051
|
|
20231215,140600,15140323900,3535,3530,3545,3530,7252
|
|
20231215,140500,15114700575,3530,3535,3540,3530,1777
|
|
20231215,140400,15108425105,3535,3535,3535,3535,0
|
|
20231215,140300,15108425105,3535,3540,3545,3535,2999
|
|
20231215,140200,15097810050,3535,3535,3545,3535,325
|
|
20231215,140100,15096660675,3535,3540,3540,3530,3612
|
|
20231215,140000,15083894920,3535,3540,3540,3535,4623
|
|
20231215,135900,15067543935,3540,3545,3545,3540,4163
|
|
20231215,135800,15052802915,3550,3550,3550,3545,73
|
|
20231215,135700,15052543815,3545,3550,3550,3545,1191
|
|
20231215,135600,15048315770,3570,3570,3570,3570,168
|
|
20231215,135500,15047716010,3550,3565,3565,3550,900
|
|
20231215,135400,15044513495,3565,3550,3565,3550,21
|
|
20231215,135300,15044438915,3550,3550,3550,3545,854
|
|
20231215,135200,15041410940,3545,3565,3570,3545,3588
|
|
20231215,135100,15028645470,3565,3540,3565,3540,3228
|
|
20231215,135000,15017150715,3540,3545,3560,3540,876
|
|
20231215,134900,15014045930,3560,3560,3560,3560,0
|
|
20231215,134800,15014045930,3560,3540,3560,3540,330
|
|
20231215,134700,15012873130,3540,3545,3545,3540,881
|
|
20231215,134600,15009754305,3555,3555,3555,3555,58
|
|
20231215,134500,15009548115,3540,3545,3560,3540,1131
|
|
20231215,134400,15005533890,3545,3550,3560,3545,1723
|
|
20231215,134300,14999425765,3565,3565,3565,3565,0
|
|
20231215,134200,14999425765,3565,3540,3570,3540,1436
|
|
20231215,134100,14994312865,3550,3545,3550,3540,1836
|
|
20231215,134000,14987807360,3550,3550,3550,3550,13
|
|
20231215,133900,14987761210,3550,3550,3565,3550,497
|
|
20231215,133800,14985996845,3550,3555,3560,3550,2441
|
|
20231215,133700,14977317740,3555,3555,3555,3550,423
|
|
20231215,133600,14975813980,3545,3545,3545,3545,529
|
|
20231215,133500,14973938675,3560,3565,3565,3545,12
|
|
20231215,133400,14973896100,3535,3545,3545,3535,1705
|
|
20231215,133300,14967860680,3545,3565,3565,3545,28
|
|
20231215,133200,14967761210,3570,3535,3580,3535,10313
|
|
20231215,133100,14931081270,3535,3535,3535,3530,4804
|
|
20231215,133000,14914105935,3535,3540,3540,3535,334
|
|
20231215,132900,14912924920,3535,3550,3550,3535,523
|
|
20231215,132800,14911074390,3550,3530,3550,3530,321
|
|
20231215,132700,14909938840,3530,3535,3540,3530,2323
|
|
20231215,132600,14901727115,3535,3540,3550,3535,4560
|
|
20231215,132500,14885595650,3540,3540,3545,3540,2345
|
|
20231215,132400,14877294345,3550,3550,3550,3540,1042
|
|
20231215,132300,14873595730,3550,3530,3550,3530,1132
|
|
20231215,132200,14869587710,3525,3540,3540,3525,13692
|
|
20231215,132100,14821251950,3540,3540,3540,3530,927
|
|
20231215,132000,14817974090,3540,3540,3545,3530,3166
|
|
20231215,131900,14806769305,3540,3545,3545,3540,1316
|
|
20231215,131800,14802109565,3545,3530,3545,3530,1670
|
|
20231215,131700,14796194715,3530,3530,3540,3525,13256
|
|
20231215,131600,14749434700,3530,3535,3535,3530,6812
|
|
20231215,131500,14725388190,3530,3530,3540,3525,2343
|
|
20231215,131400,14717111465,3530,3540,3540,3520,26441
|
|
20231215,131300,14623753325,3540,3545,3545,3540,4218
|
|
20231215,131200,14608813905,3545,3555,3555,3545,5979
|
|
20231215,131100,14587592730,3555,3550,3555,3550,4443
|
|
20231215,131000,14571818880,3550,3555,3555,3550,5087
|
|
20231215,130900,14553757860,3555,3550,3555,3550,2135
|
|
20231215,130800,14546174445,3550,3560,3560,3550,11836
|
|
20231215,130700,14504105370,3560,3560,3565,3560,8312
|
|
20231215,130600,14474514395,3565,3560,3570,3560,2959
|
|
20231215,130500,14463973605,3560,3565,3565,3560,5108
|
|
20231215,130400,14445774870,3565,3570,3570,3565,2776
|
|
20231215,130300,14435877605,3565,3570,3570,3565,12144
|
|
20231215,130200,14392529755,3570,3575,3580,3570,14030
|
|
20231215,130100,14342367690,3575,3580,3580,3575,3477
|
|
20231215,130000,14329921540,3580,3580,3585,3580,6398
|
|
20231215,125900,14307015900,3580,3580,3580,3580,1289
|
|
20231215,125800,14302401280,3580,3585,3585,3580,13805
|
|
20231215,125700,14252977785,3585,3585,3585,3585,1490
|
|
20231215,125600,14247636135,3585,3585,3585,3585,1428
|
|
20231215,125500,14242516755,3585,3585,3585,3580,1203
|
|
20231215,125400,14238205430,3585,3580,3585,3580,234
|
|
20231215,125300,14237366710,3580,3585,3585,3580,7948
|
|
20231215,125200,14208912075,3580,3585,3585,3580,1072
|
|
20231215,125100,14205071810,3580,3580,3580,3580,798
|
|
20231215,125000,14202214970,3580,3585,3585,3580,695
|
|
20231215,124900,14199726760,3580,3580,3585,3580,24742
|
|
20231215,124800,14111148650,3580,3580,3585,3580,39792
|
|
20231215,124700,13968691895,3580,3585,3585,3580,850
|
|
20231215,124600,13965644695,3585,3585,3585,3580,1811
|
|
20231215,124500,13959156800,3580,3585,3585,3580,21385
|
|
20231215,124400,13882521875,3585,3590,3590,3585,795
|
|
20231215,124300,13879671300,3585,3585,3590,3585,1409
|
|
20231215,124200,13874615215,3590,3590,3590,3590,308
|
|
20231215,124100,13873509495,3590,3590,3595,3590,413
|
|
20231215,124000,13872026820,3590,3590,3595,3590,1569
|
|
20231215,123900,13866393960,3590,3590,3595,3590,434
|
|
20231215,123800,13864835840,3590,3590,3595,3590,1351
|
|
20231215,123700,13859985700,3590,3590,3590,3590,433
|
|
20231215,123600,13858431230,3590,3590,3590,3590,1175
|
|
20231215,123500,13854212980,3595,3595,3595,3590,1100
|
|
20231215,123400,13850262640,3595,3590,3595,3590,948
|
|
20231215,123300,13846856925,3595,3595,3595,3590,1393
|
|
20231215,123200,13841854205,3595,3590,3595,3590,12
|
|
20231215,123100,13841811115,3590,3590,3595,3590,201
|
|
20231215,123000,13841089520,3590,3590,3590,3590,170
|
|
20231215,122900,13840479220,3590,3590,3590,3590,9736
|
|
20231215,122800,13805526980,3590,3585,3590,3585,4560
|
|
20231215,122700,13789177230,3585,3590,3590,3585,2116
|
|
20231215,122600,13781585085,3585,3590,3590,3585,1011
|
|
20231215,122500,13777959405,3590,3590,3590,3585,5154
|
|
20231215,122400,13759461595,3585,3590,3590,3585,2128
|
|
20231215,122300,13751830640,3590,3590,3590,3585,714
|
|
20231215,122200,13749267970,3590,3585,3590,3585,5905
|
|
20231215,122100,13728080685,3585,3585,3590,3585,1269
|
|
20231215,122000,13723526270,3585,3590,3590,3585,2630
|
|
20231215,121900,13714087335,3590,3590,3590,3590,933
|
|
20231215,121800,13710737865,3595,3590,3595,3590,1270
|
|
20231215,121700,13706173465,3595,3595,3600,3595,4280
|
|
20231215,121600,13690778935,3600,3600,3600,3595,1894
|
|
20231215,121500,13683965535,3600,3600,3600,3600,177
|
|
20231215,121400,13683328335,3595,3600,3600,3595,28
|
|
20231215,121300,13683227625,3590,3585,3595,3585,14026
|
|
20231215,121200,13632853175,3585,3580,3585,3580,2108
|
|
20231215,121100,13625298795,3580,3590,3590,3580,3830
|
|
20231215,121000,13611558920,3585,3585,3585,3580,276
|
|
20231215,120900,13610570210,3580,3580,3585,3580,4691
|
|
20231215,120800,13593770185,3580,3590,3590,3580,3245
|
|
20231215,120700,13582151105,3590,3585,3590,3585,462
|
|
20231215,120600,13580494825,3585,3580,3585,3580,531
|
|
20231215,120500,13578591765,3580,3595,3595,3580,9245
|
|
20231215,120400,13545458785,3590,3590,3590,3590,1080
|
|
20231215,120300,13541581585,3590,3585,3590,3585,2734
|
|
20231215,120200,13531777675,3590,3590,3590,3585,5144
|
|
20231215,120100,13513330825,3590,3590,3590,3590,524
|
|
20231215,120000,13511449665,3585,3595,3595,3585,2495
|
|
20231215,115900,13502501115,3590,3590,3595,3590,1708
|
|
20231215,115800,13496365435,3595,3590,3595,3590,3719
|
|
20231215,115700,13483013195,3590,3590,3595,3590,79
|
|
20231215,115600,13482729430,3595,3590,3595,3590,971
|
|
20231215,115500,13479243535,3590,3590,3590,3585,1856
|
|
20231215,115400,13472585165,3590,3590,3595,3585,4583
|
|
20231215,115300,13456131305,3590,3590,3595,3590,1571
|
|
20231215,115200,13450491335,3590,3590,3595,3590,2924
|
|
20231215,115100,13439994025,3590,3590,3590,3590,4640
|
|
20231215,115000,13423336425,3590,3590,3595,3590,4662
|
|
20231215,114900,13406595030,3590,3590,3595,3590,305
|
|
20231215,114800,13405499470,3590,3600,3600,3590,2638
|
|
20231215,114700,13396017700,3600,3600,3600,3600,2228
|
|
20231215,114600,13387996900,3605,3600,3605,3600,2875
|
|
20231215,114500,13377646850,3600,3605,3605,3600,522
|
|
20231215,114400,13375767595,3605,3600,3605,3600,466
|
|
20231215,114300,13374088495,3605,3605,3605,3605,2304
|
|
20231215,114200,13365782575,3605,3600,3605,3600,171
|
|
20231215,114100,13365166965,3600,3605,3605,3600,1198
|
|
20231215,114000,13360848605,3605,3600,3605,3600,762
|
|
20231215,113900,13358103085,3600,3605,3605,3600,2725
|
|
20231215,113800,13348290520,3605,3605,3610,3605,1134
|
|
20231215,113700,13344202375,3605,3595,3605,3595,5045
|
|
20231215,113600,13326030830,3595,3595,3600,3595,4400
|
|
20231215,113500,13310207830,3595,3595,3600,3595,2569
|
|
20231215,113400,13300972040,3600,3590,3600,3590,1121
|
|
20231215,113300,13296942800,3590,3585,3595,3585,4634
|
|
20231215,113200,13280326590,3590,3580,3590,3580,5434
|
|
20231215,113100,13260862060,3585,3595,3595,3580,18435
|
|
20231215,113000,13194733905,3595,3595,3600,3595,4437
|
|
20231215,112900,13178782390,3595,3600,3605,3595,7720
|
|
20231215,112800,13151010970,3600,3600,3600,3600,570
|
|
20231215,112700,13148958970,3600,3600,3605,3600,7554
|
|
20231215,112600,13121761570,3600,3600,3605,3600,5038
|
|
20231215,112500,13103624160,3600,3605,3610,3600,3502
|
|
20231215,112400,13091012665,3610,3605,3610,3600,3488
|
|
20231215,112300,13078450000,3600,3605,3610,3600,1716
|
|
20231215,112200,13072265215,3605,3605,3605,3600,1279
|
|
20231215,112100,13067659065,3600,3620,3620,3600,1681
|
|
20231215,112000,13061602415,3600,3600,3630,3600,25963
|
|
20231215,111900,12967977525,3600,3610,3610,3600,2303
|
|
20231215,111800,12959676110,3610,3605,3610,3605,4196
|
|
20231215,111700,12944542870,3605,3620,3620,3605,8529
|
|
20231215,111600,12913780830,3625,3625,3630,3625,8816
|
|
20231215,111500,12881807775,3630,3620,3630,3620,2396
|
|
20231215,111400,12873123780,3625,3625,3625,3620,2988
|
|
20231215,111300,12862305410,3625,3625,3625,3610,8210
|
|
20231215,111200,12832572900,3625,3610,3625,3610,6147
|
|
20231215,111100,12810332140,3620,3610,3620,3605,1774
|
|
20231215,111000,12803924045,3610,3610,3610,3605,3771
|
|
20231215,110900,12790317275,3610,3620,3620,3605,17374
|
|
20231215,110800,12727547455,3615,3615,3620,3610,15194
|
|
20231215,110700,12672620490,3615,3610,3625,3610,26688
|
|
20231215,110600,12576125375,3615,3605,3615,3605,10739
|
|
20231215,110500,12537356320,3605,3595,3610,3595,23270
|
|
20231215,110400,12453569125,3600,3595,3615,3595,20708
|
|
20231215,110300,12378981540,3600,3595,3605,3590,12340
|
|
20231215,110200,12334604335,3600,3595,3600,3595,4289
|
|
20231215,110100,12319169500,3595,3590,3595,3585,20793
|
|
20231215,110000,12244505200,3595,3590,3600,3590,5998
|
|
20231215,105900,12222958570,3595,3590,3595,3580,34366
|
|
20231215,105800,12099758705,3590,3605,3605,3590,5978
|
|
20231215,105700,12078258850,3605,3600,3605,3595,5832
|
|
20231215,105600,12057254665,3595,3585,3605,3580,35301
|
|
20231215,105500,11930540865,3585,3605,3610,3585,47505
|
|
20231215,105400,11759596355,3610,3610,3615,3610,10541
|
|
20231215,105300,11721513360,3610,3615,3620,3605,10894
|
|
20231215,105200,11682197025,3610,3615,3620,3610,33593
|
|
20231215,105100,11560896530,3615,3640,3655,3615,28105
|
|
20231215,105000,11459013170,3655,3640,3665,3620,21311
|
|
20231215,104900,11381602000,3650,3650,3665,3640,25624
|
|
20231215,104800,11287888115,3650,3615,3650,3615,37689
|
|
20231215,104700,11150902575,3620,3645,3645,3615,31961
|
|
20231215,104600,11035015295,3640,3670,3675,3640,27805
|
|
20231215,104500,10933246810,3670,3685,3685,3655,41570
|
|
20231215,104400,10780727095,3680,3680,3685,3675,17568
|
|
20231215,104300,10716064410,3685,3670,3685,3665,51529
|
|
20231215,104200,10526588280,3670,3660,3685,3650,55519
|
|
20231215,104100,10322840905,3660,3665,3675,3660,54654
|
|
20231215,104000,10122389860,3665,3635,3675,3635,41875
|
|
20231215,103900,9969105715,3635,3635,3655,3625,62839
|
|
20231215,103800,9740833025,3635,3620,3660,3605,63330
|
|
20231215,103700,9510446515,3615,3655,3675,3605,160768
|
|
20231215,103600,8925018150,3675,3665,3700,3640,180831
|
|
20231215,103500,8260823990,3670,3760,3820,3625,405904
|
|
20231215,103400,6745223660,3760,3580,3785,3580,590510
|
|
20231215,103300,4561312895,3580,3575,3580,3575,1509
|
|
20231215,103200,4555916650,3575,3575,3580,3575,536
|
|
20231215,103100,4554000445,3575,3585,3585,3575,1192
|
|
20231215,103000,4549733365,3585,3580,3585,3580,1133
|
|
20231215,102900,4545676210,3580,3580,3585,3580,1844
|
|
20231215,102800,4539074680,3580,3575,3580,3575,518
|
|
20231215,102700,4537220810,3580,3575,3580,3575,559
|
|
20231215,102600,4535219950,3575,3580,3580,3575,157
|
|
20231215,102500,4534657910,3580,3580,3585,3580,1717
|
|
20231215,102400,4528510050,3580,3585,3585,3580,4809
|
|
20231215,102300,4511279975,3585,3585,3590,3585,1430
|
|
20231215,102200,4506153375,3585,3585,3590,3585,1072
|
|
20231215,102100,4502307090,3585,3585,3590,3585,2397
|
|
20231215,102000,4493713695,3585,3580,3585,3580,3881
|
|
20231215,101900,4479811710,3585,3585,3590,3580,1944
|
|
20231215,101800,4472842770,3585,3590,3590,3585,1190
|
|
20231215,101700,4468572955,3590,3595,3600,3590,2375
|
|
20231215,101600,4460038305,3600,3600,3600,3600,1051
|
|
20231215,101500,4456254705,3600,3595,3600,3595,38
|
|
20231215,101400,4456117955,3600,3595,3600,3595,2421
|
|
20231215,101300,4447406470,3595,3590,3605,3590,1062
|
|
20231215,101200,4443583480,3600,3600,3600,3600,3893
|
|
20231215,101100,4429568680,3600,3600,3600,3590,1822
|
|
20231215,101000,4423009810,3590,3585,3600,3585,917
|
|
20231215,100900,4419714010,3585,3580,3600,3580,27897
|
|
20231215,100800,4319367885,3575,3570,3580,3570,674
|
|
20231215,100700,4316958585,3575,3570,3575,3565,3664
|
|
20231215,100600,4303888225,3570,3565,3570,3560,2690
|
|
20231215,100500,4294293920,3565,3570,3570,3565,1160
|
|
20231215,100400,4290158200,3565,3575,3575,3565,3592
|
|
20231215,100300,4277338175,3575,3595,3595,3570,27537
|
|
20231215,100200,4178716865,3595,3595,3595,3595,1304
|
|
20231215,100100,4174028985,3595,3590,3595,3590,3949
|
|
20231215,100000,4159843590,3590,3590,3595,3590,9998
|
|
20231215,095900,4123910930,3590,3585,3600,3585,9554
|
|
20231215,095800,4089587345,3585,3595,3595,3585,4278
|
|
20231215,095700,4074226980,3595,3595,3595,3590,1676
|
|
20231215,095600,4068204320,3595,3590,3595,3585,3117
|
|
20231215,095500,4057015380,3590,3590,3595,3590,1067
|
|
20231215,095400,4053184345,3595,3590,3595,3585,2832
|
|
20231215,095300,4043017945,3590,3590,3590,3585,12226
|
|
20231215,095200,3999179995,3590,3605,3605,3590,16197
|
|
20231215,095100,3940929830,3600,3605,3610,3600,5206
|
|
20231215,095000,3922179290,3610,3620,3620,3600,5763
|
|
20231215,094900,3901400095,3620,3625,3625,3610,6931
|
|
20231215,094800,3876322110,3620,3630,3635,3620,11417
|
|
20231215,094700,3834945750,3625,3630,3635,3625,12238
|
|
20231215,094600,3790517955,3625,3630,3630,3620,6703
|
|
20231215,094500,3766221400,3625,3620,3630,3620,6685
|
|
20231215,094400,3741984870,3620,3625,3625,3620,3982
|
|
20231215,094300,3727560520,3630,3610,3630,3610,5783
|
|
20231215,094200,3706616050,3615,3605,3615,3600,13840
|
|
20231215,094100,3656713100,3600,3605,3605,3600,5412
|
|
20231215,094000,3637215105,3600,3590,3600,3585,14589
|
|
20231215,093900,3584819715,3595,3605,3610,3590,29417
|
|
20231215,093800,3478964955,3605,3625,3630,3605,21410
|
|
20231215,093700,3401585240,3630,3630,3640,3620,21451
|
|
20231215,093600,3323708655,3630,3640,3640,3620,30979
|
|
20231215,093500,3211162240,3640,3630,3640,3630,10142
|
|
20231215,093400,3174289635,3630,3625,3635,3625,11787
|
|
20231215,093300,3131480965,3625,3625,3635,3620,12488
|
|
20231215,093200,3086198875,3630,3620,3630,3615,10864
|
|
20231215,093100,3046855745,3620,3640,3640,3615,16731
|
|
20231215,093000,2986185540,3640,3610,3650,3605,108232
|
|
20231215,092900,2593754850,3610,3605,3615,3605,7130
|
|
20231215,092800,2568020150,3610,3610,3615,3605,5691
|
|
20231215,092700,2547471830,3610,3610,3610,3605,11248
|
|
20231215,092600,2506881135,3605,3605,3610,3595,9538
|
|
20231215,092500,2472493525,3605,3600,3610,3600,15633
|
|
20231215,092400,2416137530,3600,3605,3605,3595,13572
|
|
20231215,092300,2367265815,3605,3605,3610,3600,22297
|
|
20231215,092200,2286890330,3605,3600,3605,3595,15765
|
|
20231215,092100,2230129850,3600,3585,3600,3585,17168
|
|
20231215,092000,2168434425,3590,3585,3595,3580,15371
|
|
20231215,091900,2113271695,3585,3580,3585,3570,6596
|
|
20231215,091800,2089672220,3580,3575,3580,3550,6354
|
|
20231215,091700,2066958870,3570,3545,3575,3545,30164
|
|
20231215,091600,1959381495,3550,3550,3555,3550,4963
|
|
20231215,091500,1941760440,3545,3550,3550,3545,1453
|
|
20231215,091400,1936608795,3550,3545,3550,3535,7800
|
|
20231215,091300,1908987890,3545,3570,3570,3545,6258
|
|
20231215,091200,1886734840,3570,3560,3570,3545,20664
|
|
20231215,091100,1813183440,3570,3560,3575,3560,9555
|
|
20231215,091000,1779111485,3555,3540,3560,3540,9759
|
|
20231215,090900,1744506365,3540,3550,3550,3520,17889
|
|
20231215,090800,1681204345,3550,3565,3565,3545,19887
|
|
20231215,090700,1610499150,3565,3585,3590,3565,31877
|
|
20231215,090600,1496489525,3585,3585,3590,3575,20110
|
|
20231215,090500,1424441490,3590,3610,3610,3580,32632
|
|
20231215,090400,1307144110,3610,3605,3620,3600,49919
|
|
20231215,090300,1126868020,3605,3570,3620,3570,155362
|
|
20231215,090200,568360360,3570,3575,3580,3570,39038
|
|
20231215,090100,428858140,3570,3580,3585,3570,35202
|
|
20231215,090000,302893735,3580,3580,3585,3575,84625
|