713 lines
35 KiB
CSV
713 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,205000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,204900,9150222350,3460,3460,3460,3460,0
|
|
20231227,204800,9150222350,3460,3460,3460,3460,0
|
|
20231227,204700,9150222350,3460,3460,3460,3460,0
|
|
20231227,204600,9150222350,3460,3460,3460,3460,0
|
|
20231227,204500,9150222350,3460,3460,3460,3460,0
|
|
20231227,204400,9150222350,3460,3460,3460,3460,0
|
|
20231227,204300,9150222350,3460,3460,3460,3460,0
|
|
20231227,204200,9150222350,3460,3460,3460,3460,0
|
|
20231227,204100,9150222350,3460,3460,3460,3460,0
|
|
20231227,204000,9150222350,3460,3460,3460,3460,0
|
|
20231227,203900,9150222350,3460,3460,3460,3460,0
|
|
20231227,203800,9150222350,3460,3460,3460,3460,0
|
|
20231227,203700,9150222350,3460,3460,3460,3460,0
|
|
20231227,203600,9150222350,3460,3460,3460,3460,0
|
|
20231227,203500,9150222350,3460,3460,3460,3460,0
|
|
20231227,203400,9150222350,3460,3460,3460,3460,0
|
|
20231227,203300,9150222350,3460,3460,3460,3460,0
|
|
20231227,203200,9150222350,3460,3460,3460,3460,0
|
|
20231227,203100,9150222350,3460,3460,3460,3460,0
|
|
20231227,203000,9150222350,3460,3460,3460,3460,0
|
|
20231227,202900,9150222350,3460,3460,3460,3460,0
|
|
20231227,202800,9150222350,3460,3460,3460,3460,0
|
|
20231227,202700,9150222350,3460,3460,3460,3460,0
|
|
20231227,202600,9150222350,3460,3460,3460,3460,0
|
|
20231227,202500,9150222350,3460,3460,3460,3460,0
|
|
20231227,202400,9150222350,3460,3460,3460,3460,0
|
|
20231227,202300,9150222350,3460,3460,3460,3460,0
|
|
20231227,202200,9150222350,3460,3460,3460,3460,0
|
|
20231227,202100,9150222350,3460,3460,3460,3460,0
|
|
20231227,202000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,201900,9150222350,3460,3460,3460,3460,0
|
|
20231227,201800,9150222350,3460,3460,3460,3460,0
|
|
20231227,201700,9150222350,3460,3460,3460,3460,0
|
|
20231227,201600,9150222350,3460,3460,3460,3460,0
|
|
20231227,201500,9150222350,3460,3460,3460,3460,0
|
|
20231227,201400,9150222350,3460,3460,3460,3460,0
|
|
20231227,201300,9150222350,3460,3460,3460,3460,0
|
|
20231227,201200,9150222350,3460,3460,3460,3460,0
|
|
20231227,201100,9150222350,3460,3460,3460,3460,0
|
|
20231227,201000,9150222350,3460,3460,3460,3460,0
|
|
20231227,200900,9150222350,3460,3460,3460,3460,0
|
|
20231227,200800,9150222350,3460,3460,3460,3460,0
|
|
20231227,200700,9150222350,3460,3460,3460,3460,0
|
|
20231227,200600,9150222350,3460,3460,3460,3460,0
|
|
20231227,200500,9150222350,3460,3460,3460,3460,0
|
|
20231227,200400,9150222350,3460,3460,3460,3460,0
|
|
20231227,200300,9150222350,3460,3460,3460,3460,0
|
|
20231227,200200,9150222350,3460,3460,3460,3460,0
|
|
20231227,200100,9150222350,3460,3460,3460,3460,0
|
|
20231227,200000,9150222350,3460,3460,3460,3460,0
|
|
20231227,195900,9150222350,3460,3460,3460,3460,0
|
|
20231227,195800,9150222350,3460,3460,3460,3460,0
|
|
20231227,195700,9150222350,3460,3460,3460,3460,0
|
|
20231227,195600,9150222350,3460,3460,3460,3460,0
|
|
20231227,195500,9150222350,3460,3460,3460,3460,0
|
|
20231227,195400,9150222350,3460,3460,3460,3460,0
|
|
20231227,195300,9150222350,3460,3460,3460,3460,0
|
|
20231227,195200,9150222350,3460,3460,3460,3460,0
|
|
20231227,195100,9150222350,3460,3460,3460,3460,0
|
|
20231227,195000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,194900,9150222350,3460,3460,3460,3460,0
|
|
20231227,194800,9150222350,3460,3460,3460,3460,0
|
|
20231227,194700,9150222350,3460,3460,3460,3460,0
|
|
20231227,194600,9150222350,3460,3460,3460,3460,0
|
|
20231227,194500,9150222350,3460,3460,3460,3460,0
|
|
20231227,194400,9150222350,3460,3460,3460,3460,0
|
|
20231227,194300,9150222350,3460,3460,3460,3460,0
|
|
20231227,194200,9150222350,3460,3460,3460,3460,0
|
|
20231227,194100,9150222350,3460,3460,3460,3460,0
|
|
20231227,194000,9150222350,3460,3460,3460,3460,0
|
|
20231227,193900,9150222350,3460,3460,3460,3460,0
|
|
20231227,193800,9150222350,3460,3460,3460,3460,0
|
|
20231227,193700,9150222350,3460,3460,3460,3460,0
|
|
20231227,193600,9150222350,3460,3460,3460,3460,0
|
|
20231227,193500,9150222350,3460,3460,3460,3460,0
|
|
20231227,193400,9150222350,3460,3460,3460,3460,0
|
|
20231227,193300,9150222350,3460,3460,3460,3460,0
|
|
20231227,193200,9150222350,3460,3460,3460,3460,0
|
|
20231227,193100,9150222350,3460,3460,3460,3460,0
|
|
20231227,193000,9150222350,3460,3460,3460,3460,0
|
|
20231227,192900,9150222350,3460,3460,3460,3460,0
|
|
20231227,192800,9150222350,3460,3460,3460,3460,0
|
|
20231227,192700,9150222350,3460,3460,3460,3460,0
|
|
20231227,192600,9150222350,3460,3460,3460,3460,0
|
|
20231227,192500,9150222350,3460,3460,3460,3460,0
|
|
20231227,192400,9150222350,3460,3460,3460,3460,0
|
|
20231227,192300,9150222350,3460,3460,3460,3460,0
|
|
20231227,192200,9150222350,3460,3460,3460,3460,0
|
|
20231227,192100,9150222350,3460,3460,3460,3460,0
|
|
20231227,192000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,191900,9150222350,3460,3460,3460,3460,0
|
|
20231227,191800,9150222350,3460,3460,3460,3460,0
|
|
20231227,191700,9150222350,3460,3460,3460,3460,0
|
|
20231227,191600,9150222350,3460,3460,3460,3460,0
|
|
20231227,191500,9150222350,3460,3460,3460,3460,0
|
|
20231227,191400,9150222350,3460,3460,3460,3460,0
|
|
20231227,191300,9150222350,3460,3460,3460,3460,0
|
|
20231227,191200,9150222350,3460,3460,3460,3460,0
|
|
20231227,191100,9150222350,3460,3460,3460,3460,0
|
|
20231227,191000,9150222350,3460,3460,3460,3460,0
|
|
20231227,190900,9150222350,3460,3460,3460,3460,0
|
|
20231227,190800,9150222350,3460,3460,3460,3460,0
|
|
20231227,190700,9150222350,3460,3460,3460,3460,0
|
|
20231227,190600,9150222350,3460,3460,3460,3460,0
|
|
20231227,190500,9150222350,3460,3460,3460,3460,0
|
|
20231227,190400,9150222350,3460,3460,3460,3460,0
|
|
20231227,190300,9150222350,3460,3460,3460,3460,0
|
|
20231227,190200,9150222350,3460,3460,3460,3460,0
|
|
20231227,190100,9150222350,3460,3460,3460,3460,0
|
|
20231227,190000,9150222350,3460,3460,3460,3460,0
|
|
20231227,185900,9150222350,3460,3460,3460,3460,0
|
|
20231227,185800,9150222350,3460,3460,3460,3460,0
|
|
20231227,185700,9150222350,3460,3460,3460,3460,0
|
|
20231227,185600,9150222350,3460,3460,3460,3460,0
|
|
20231227,185500,9150222350,3460,3460,3460,3460,0
|
|
20231227,185400,9150222350,3460,3460,3460,3460,0
|
|
20231227,185300,9150222350,3460,3460,3460,3460,0
|
|
20231227,185200,9150222350,3460,3460,3460,3460,0
|
|
20231227,185100,9150222350,3460,3460,3460,3460,0
|
|
20231227,185000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,184900,9150222350,3460,3460,3460,3460,0
|
|
20231227,184800,9150222350,3460,3460,3460,3460,0
|
|
20231227,184700,9150222350,3460,3460,3460,3460,0
|
|
20231227,184600,9150222350,3460,3460,3460,3460,0
|
|
20231227,184500,9150222350,3460,3460,3460,3460,0
|
|
20231227,184400,9150222350,3460,3460,3460,3460,0
|
|
20231227,184300,9150222350,3460,3460,3460,3460,0
|
|
20231227,184200,9150222350,3460,3460,3460,3460,0
|
|
20231227,184100,9150222350,3460,3460,3460,3460,0
|
|
20231227,184000,9150222350,3460,3460,3460,3460,0
|
|
20231227,183900,9150222350,3460,3460,3460,3460,0
|
|
20231227,183800,9150222350,3460,3460,3460,3460,0
|
|
20231227,183700,9150222350,3460,3460,3460,3460,0
|
|
20231227,183600,9150222350,3460,3460,3460,3460,0
|
|
20231227,183500,9150222350,3460,3460,3460,3460,0
|
|
20231227,183400,9150222350,3460,3460,3460,3460,0
|
|
20231227,183300,9150222350,3460,3460,3460,3460,0
|
|
20231227,183200,9150222350,3460,3460,3460,3460,0
|
|
20231227,183100,9150222350,3460,3460,3460,3460,0
|
|
20231227,183000,9150222350,3460,3460,3460,3460,0
|
|
20231227,182900,9150222350,3460,3460,3460,3460,0
|
|
20231227,182800,9150222350,3460,3460,3460,3460,0
|
|
20231227,182700,9150222350,3460,3460,3460,3460,0
|
|
20231227,182600,9150222350,3460,3460,3460,3460,0
|
|
20231227,182500,9150222350,3460,3460,3460,3460,0
|
|
20231227,182400,9150222350,3460,3460,3460,3460,0
|
|
20231227,182300,9150222350,3460,3460,3460,3460,0
|
|
20231227,182200,9150222350,3460,3460,3460,3460,0
|
|
20231227,182100,9150222350,3460,3460,3460,3460,0
|
|
20231227,182000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,181900,9150222350,3460,3460,3460,3460,0
|
|
20231227,181800,9150222350,3460,3460,3460,3460,0
|
|
20231227,181700,9150222350,3460,3460,3460,3460,0
|
|
20231227,181600,9150222350,3460,3460,3460,3460,0
|
|
20231227,181500,9150222350,3460,3460,3460,3460,0
|
|
20231227,181400,9150222350,3460,3460,3460,3460,0
|
|
20231227,181300,9150222350,3460,3460,3460,3460,0
|
|
20231227,181200,9150222350,3460,3460,3460,3460,0
|
|
20231227,181100,9150222350,3460,3460,3460,3460,0
|
|
20231227,181000,9150222350,3460,3460,3460,3460,0
|
|
20231227,180900,9150222350,3460,3460,3460,3460,0
|
|
20231227,180800,9150222350,3460,3460,3460,3460,0
|
|
20231227,180700,9150222350,3460,3460,3460,3460,0
|
|
20231227,180600,9150222350,3460,3460,3460,3460,0
|
|
20231227,180500,9150222350,3460,3460,3460,3460,0
|
|
20231227,180400,9150222350,3460,3460,3460,3460,0
|
|
20231227,180300,9150222350,3460,3460,3460,3460,0
|
|
20231227,180200,9150222350,3460,3460,3460,3460,0
|
|
20231227,180100,9150222350,3460,3460,3460,3460,0
|
|
20231227,180000,9150222350,3460,3460,3460,3460,0
|
|
20231227,175900,9150222350,3460,3460,3460,3460,0
|
|
20231227,175800,9150222350,3460,3460,3460,3460,0
|
|
20231227,175700,9150222350,3460,3460,3460,3460,0
|
|
20231227,175600,9150222350,3460,3460,3460,3460,0
|
|
20231227,175500,9150222350,3460,3460,3460,3460,0
|
|
20231227,175400,9150222350,3460,3460,3460,3460,0
|
|
20231227,175300,9150222350,3460,3460,3460,3460,0
|
|
20231227,175200,9150222350,3460,3460,3460,3460,0
|
|
20231227,175100,9150222350,3460,3460,3460,3460,0
|
|
20231227,175000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,174900,9150222350,3460,3460,3460,3460,0
|
|
20231227,174800,9150222350,3460,3460,3460,3460,0
|
|
20231227,174700,9150222350,3460,3460,3460,3460,0
|
|
20231227,174600,9150222350,3460,3460,3460,3460,0
|
|
20231227,174500,9150222350,3460,3460,3460,3460,0
|
|
20231227,174400,9150222350,3460,3460,3460,3460,0
|
|
20231227,174300,9150222350,3460,3460,3460,3460,0
|
|
20231227,174200,9150222350,3460,3460,3460,3460,0
|
|
20231227,174100,9150222350,3460,3460,3460,3460,0
|
|
20231227,174000,9150222350,3460,3460,3460,3460,0
|
|
20231227,173900,9150222350,3460,3460,3460,3460,0
|
|
20231227,173800,9150222350,3460,3460,3460,3460,0
|
|
20231227,173700,9150222350,3460,3460,3460,3460,0
|
|
20231227,173600,9150222350,3460,3460,3460,3460,0
|
|
20231227,173500,9150222350,3460,3460,3460,3460,0
|
|
20231227,173400,9150222350,3460,3460,3460,3460,0
|
|
20231227,173300,9150222350,3460,3460,3460,3460,0
|
|
20231227,173200,9150222350,3460,3460,3460,3460,0
|
|
20231227,173100,9150222350,3460,3460,3460,3460,0
|
|
20231227,173000,9150222350,3460,3460,3460,3460,0
|
|
20231227,172900,9150222350,3460,3460,3460,3460,0
|
|
20231227,172800,9150222350,3460,3460,3460,3460,0
|
|
20231227,172700,9150222350,3460,3460,3460,3460,0
|
|
20231227,172600,9150222350,3460,3460,3460,3460,0
|
|
20231227,172500,9150222350,3460,3460,3460,3460,0
|
|
20231227,172400,9150222350,3460,3460,3460,3460,0
|
|
20231227,172300,9150222350,3460,3460,3460,3460,0
|
|
20231227,172200,9150222350,3460,3460,3460,3460,0
|
|
20231227,172100,9150222350,3460,3460,3460,3460,0
|
|
20231227,172000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,171900,9150222350,3460,3460,3460,3460,0
|
|
20231227,171800,9150222350,3460,3460,3460,3460,0
|
|
20231227,171700,9150222350,3460,3460,3460,3460,0
|
|
20231227,171600,9150222350,3460,3460,3460,3460,0
|
|
20231227,171500,9150222350,3460,3460,3460,3460,0
|
|
20231227,171400,9150222350,3460,3460,3460,3460,0
|
|
20231227,171300,9150222350,3460,3460,3460,3460,0
|
|
20231227,171200,9150222350,3460,3460,3460,3460,0
|
|
20231227,171100,9150222350,3460,3460,3460,3460,0
|
|
20231227,171000,9150222350,3460,3460,3460,3460,0
|
|
20231227,170900,9150222350,3460,3460,3460,3460,0
|
|
20231227,170800,9150222350,3460,3460,3460,3460,0
|
|
20231227,170700,9150222350,3460,3460,3460,3460,0
|
|
20231227,170600,9150222350,3460,3460,3460,3460,0
|
|
20231227,170500,9150222350,3460,3460,3460,3460,0
|
|
20231227,170400,9150222350,3460,3460,3460,3460,0
|
|
20231227,170300,9150222350,3460,3460,3460,3460,0
|
|
20231227,170200,9150222350,3460,3460,3460,3460,0
|
|
20231227,170100,9150222350,3460,3460,3460,3460,0
|
|
20231227,170000,9150222350,3460,3460,3460,3460,0
|
|
20231227,165900,9150222350,3460,3460,3460,3460,0
|
|
20231227,165800,9150222350,3460,3460,3460,3460,0
|
|
20231227,165700,9150222350,3460,3460,3460,3460,0
|
|
20231227,165600,9150222350,3460,3460,3460,3460,0
|
|
20231227,165500,9150222350,3460,3460,3460,3460,0
|
|
20231227,165400,9150222350,3460,3460,3460,3460,0
|
|
20231227,165300,9150222350,3460,3460,3460,3460,0
|
|
20231227,165200,9150222350,3460,3460,3460,3460,0
|
|
20231227,165100,9150222350,3460,3460,3460,3460,0
|
|
20231227,165000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,164900,9150222350,3460,3460,3460,3460,0
|
|
20231227,164800,9150222350,3460,3460,3460,3460,0
|
|
20231227,164700,9150222350,3460,3460,3460,3460,0
|
|
20231227,164600,9150222350,3460,3460,3460,3460,0
|
|
20231227,164500,9150222350,3460,3460,3460,3460,0
|
|
20231227,164400,9150222350,3460,3460,3460,3460,0
|
|
20231227,164300,9150222350,3460,3460,3460,3460,0
|
|
20231227,164200,9150222350,3460,3460,3460,3460,0
|
|
20231227,164100,9150222350,3460,3460,3460,3460,0
|
|
20231227,164000,9150222350,3460,3460,3460,3460,0
|
|
20231227,163900,9150222350,3460,3460,3460,3460,0
|
|
20231227,163800,9150222350,3460,3460,3460,3460,0
|
|
20231227,163700,9150222350,3460,3460,3460,3460,0
|
|
20231227,163600,9150222350,3460,3460,3460,3460,0
|
|
20231227,163500,9150222350,3460,3460,3460,3460,0
|
|
20231227,163400,9150222350,3460,3460,3460,3460,0
|
|
20231227,163300,9150222350,3460,3460,3460,3460,0
|
|
20231227,163200,9150222350,3460,3460,3460,3460,0
|
|
20231227,163100,9150222350,3460,3460,3460,3460,0
|
|
20231227,163000,9150222350,3460,3460,3460,3460,0
|
|
20231227,162900,9150222350,3460,3460,3460,3460,0
|
|
20231227,162800,9150222350,3460,3460,3460,3460,0
|
|
20231227,162700,9150222350,3460,3460,3460,3460,0
|
|
20231227,162600,9150222350,3460,3460,3460,3460,0
|
|
20231227,162500,9150222350,3460,3460,3460,3460,0
|
|
20231227,162400,9150222350,3460,3460,3460,3460,0
|
|
20231227,162300,9150222350,3460,3460,3460,3460,0
|
|
20231227,162200,9150222350,3460,3460,3460,3460,0
|
|
20231227,162100,9150222350,3460,3460,3460,3460,0
|
|
20231227,162000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,161900,9150222350,3460,3460,3460,3460,0
|
|
20231227,161800,9150222350,3460,3460,3460,3460,0
|
|
20231227,161700,9150222350,3460,3460,3460,3460,0
|
|
20231227,161600,9150222350,3460,3460,3460,3460,0
|
|
20231227,161500,9150222350,3460,3460,3460,3460,0
|
|
20231227,161400,9150222350,3460,3460,3460,3460,0
|
|
20231227,161300,9150222350,3460,3460,3460,3460,0
|
|
20231227,161200,9150222350,3460,3460,3460,3460,0
|
|
20231227,161100,9150222350,3460,3460,3460,3460,0
|
|
20231227,161000,9150222350,3460,3460,3460,3460,0
|
|
20231227,160900,9150222350,3460,3460,3460,3460,0
|
|
20231227,160800,9150222350,3460,3460,3460,3460,0
|
|
20231227,160700,9150222350,3460,3460,3460,3460,0
|
|
20231227,160600,9150222350,3460,3460,3460,3460,0
|
|
20231227,160500,9150222350,3460,3460,3460,3460,0
|
|
20231227,160400,9150222350,3460,3460,3460,3460,0
|
|
20231227,160300,9150222350,3460,3460,3460,3460,0
|
|
20231227,160200,9150222350,3460,3460,3460,3460,0
|
|
20231227,160100,9150222350,3460,3460,3460,3460,0
|
|
20231227,160000,9150222350,3460,3460,3460,3460,0
|
|
20231227,155900,9150222350,3460,3460,3460,3460,0
|
|
20231227,155800,9150222350,3460,3460,3460,3460,0
|
|
20231227,155700,9150222350,3460,3460,3460,3460,0
|
|
20231227,155600,9150222350,3460,3460,3460,3460,0
|
|
20231227,155500,9150222350,3460,3460,3460,3460,0
|
|
20231227,155400,9150222350,3460,3460,3460,3460,0
|
|
20231227,155300,9150222350,3460,3460,3460,3460,0
|
|
20231227,155200,9150222350,3460,3460,3460,3460,0
|
|
20231227,155100,9150222350,3460,3460,3460,3460,0
|
|
20231227,155000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,154900,9150222350,3460,3460,3460,3460,0
|
|
20231227,154800,9150222350,3460,3460,3460,3460,0
|
|
20231227,154700,9150222350,3460,3460,3460,3460,0
|
|
20231227,154600,9150222350,3460,3460,3460,3460,0
|
|
20231227,154500,9150222350,3460,3460,3460,3460,0
|
|
20231227,154400,9150222350,3460,3460,3460,3460,0
|
|
20231227,154300,9150222350,3460,3460,3460,3460,0
|
|
20231227,154200,9150222350,3460,3460,3460,3460,0
|
|
20231227,154100,9150222350,3460,3460,3460,3460,0
|
|
20231227,154000,9150222350,3460,3460,3460,3460,0
|
|
20231227,153900,9150222350,3460,3460,3460,3460,0
|
|
20231227,153800,9150222350,3460,3460,3460,3460,0
|
|
20231227,153700,9150222350,3460,3460,3460,3460,0
|
|
20231227,153600,9150222350,3460,3460,3460,3460,0
|
|
20231227,153500,9150222350,3460,3460,3460,3460,0
|
|
20231227,153400,9150222350,3460,3460,3460,3460,0
|
|
20231227,153300,9150222350,3460,3460,3460,3460,0
|
|
20231227,153200,9150222350,3460,3460,3460,3460,0
|
|
20231227,153100,9150222350,3460,3460,3460,3460,0
|
|
20231227,153000,9150222350,3460,3460,3460,3460,11431
|
|
20231227,152900,9110671090,3435,3435,3435,3435,0
|
|
20231227,152800,9110671090,3435,3435,3435,3435,0
|
|
20231227,152700,9110671090,3435,3435,3435,3435,0
|
|
20231227,152600,9110671090,3435,3435,3435,3435,0
|
|
20231227,152500,9110671090,3435,3435,3435,3435,0
|
|
20231227,152400,9110671090,3435,3435,3435,3435,0
|
|
20231227,152300,9110671090,3435,3435,3435,3435,0
|
|
20231227,152200,9110671090,3435,3435,3435,3435,0
|
|
20231227,152100,9110671090,3435,3435,3435,3435,0
|
|
20231227,152000,9110671090,3435,3435,3435,3435,0
|
|
20231227,151900,9110671090,3435,3420,3435,3415,739
|
|
20231227,151800,9108138855,3415,3395,3415,3395,2401
|
|
20231227,151700,9099954335,3415,3400,3415,3385,6391
|
|
20231227,151600,9078278160,3420,3400,3420,3400,6162
|
|
20231227,151500,9057323785,3400,3405,3405,3400,2394
|
|
20231227,151400,9049172605,3415,3420,3420,3415,1447
|
|
20231227,151300,9044225775,3420,3410,3420,3405,531
|
|
20231227,151200,9042413045,3420,3405,3420,3405,5468
|
|
20231227,151100,9023786485,3405,3410,3410,3405,597
|
|
20231227,151000,9021751925,3410,3410,3410,3410,730
|
|
20231227,150900,9019262625,3410,3415,3415,3410,494
|
|
20231227,150800,9017578065,3415,3405,3420,3400,4483
|
|
20231227,150700,9002294220,3405,3405,3405,3405,4509
|
|
20231227,150600,8986941075,3405,3405,3405,3405,961
|
|
20231227,150500,8983668870,3405,3410,3415,3405,1300
|
|
20231227,150400,8979238645,3410,3420,3420,3410,987
|
|
20231227,150300,8975872935,3420,3420,3420,3420,1
|
|
20231227,150200,8975869515,3420,3410,3420,3405,1611
|
|
20231227,150100,8970379080,3410,3410,3415,3410,475
|
|
20231227,150000,8968759305,3410,3425,3435,3410,676
|
|
20231227,145900,8966448695,3400,3400,3415,3400,3639
|
|
20231227,145800,8954056170,3400,3400,3405,3400,818
|
|
20231227,145700,8951274660,3400,3420,3420,3400,4592
|
|
20231227,145600,8935641575,3420,3420,3420,3420,87
|
|
20231227,145500,8935344035,3425,3410,3425,3405,1252
|
|
20231227,145400,8931078095,3405,3415,3415,3400,5937
|
|
20231227,145300,8910842630,3415,3420,3420,3415,1602
|
|
20231227,145200,8905369830,3420,3420,3420,3420,1361
|
|
20231227,145100,8900715210,3420,3420,3420,3415,851
|
|
20231227,145000,8897806040,3420,3420,3420,3420,601
|
|
20231227,144900,8895750620,3420,3420,3420,3415,1034
|
|
20231227,144800,8892214745,3425,3410,3425,3410,2
|
|
20231227,144700,8892207910,3410,3425,3430,3410,1984
|
|
20231227,144600,8885435240,3415,3425,3425,3415,2229
|
|
20231227,144500,8877813665,3430,3420,3430,3420,1614
|
|
20231227,144400,8872285040,3415,3420,3420,3415,1430
|
|
20231227,144300,8867399170,3420,3425,3425,3415,682
|
|
20231227,144200,8865067970,3420,3425,3425,3415,1911
|
|
20231227,144100,8858532150,3420,3420,3420,3420,138
|
|
20231227,144000,8858060190,3430,3430,3430,3415,1345
|
|
20231227,143900,8853466135,3415,3415,3430,3415,907
|
|
20231227,143800,8850368180,3415,3425,3435,3415,2636
|
|
20231227,143700,8841352610,3425,3425,3425,3420,1206
|
|
20231227,143600,8837223310,3425,3420,3425,3420,653
|
|
20231227,143500,8834989045,3440,3430,3440,3415,8929
|
|
20231227,143400,8804438330,3430,3450,3450,3430,406
|
|
20231227,143300,8803044725,3450,3450,3450,3450,20
|
|
20231227,143200,8802975725,3450,3450,3450,3450,277
|
|
20231227,143100,8802020075,3450,3450,3450,3450,951
|
|
20231227,143000,8798739125,3450,3430,3450,3430,866
|
|
20231227,142900,8795764315,3435,3450,3450,3435,1536
|
|
20231227,142800,8790473590,3450,3455,3455,3450,529
|
|
20231227,142700,8788647905,3450,3455,3455,3450,14823
|
|
20231227,142600,8737508140,3470,3455,3470,3455,621
|
|
20231227,142500,8735362540,3455,3465,3465,3455,366
|
|
20231227,142400,8734097980,3465,3455,3465,3455,3675
|
|
20231227,142300,8721400825,3455,3450,3455,3450,2118
|
|
20231227,142200,8714088685,3455,3450,3455,3450,265
|
|
20231227,142100,8713174420,3455,3450,3455,3450,1085
|
|
20231227,142000,8709428395,3455,3455,3455,3455,104
|
|
20231227,141900,8709069075,3455,3455,3455,3450,691
|
|
20231227,141800,8706682485,3455,3455,3460,3450,2724
|
|
20231227,141700,8697281270,3460,3440,3465,3440,783
|
|
20231227,141600,8694577705,3440,3440,3440,3425,3526
|
|
20231227,141500,8682482580,3430,3430,3430,3430,851
|
|
20231227,141400,8679563650,3430,3435,3440,3430,1861
|
|
20231227,141300,8673173455,3440,3440,3440,3440,294
|
|
20231227,141200,8672162095,3440,3440,3450,3440,87
|
|
20231227,141100,8671862805,3450,3450,3450,3440,603
|
|
20231227,141000,8669788455,3440,3450,3450,3440,2205
|
|
20231227,140900,8662201295,3480,3480,3480,3480,30
|
|
20231227,140800,8662096895,3480,3480,3480,3480,233
|
|
20231227,140700,8661286055,3480,3480,3480,3480,1
|
|
20231227,140600,8661282575,3480,3435,3490,3430,4380
|
|
20231227,140500,8646187955,3450,3450,3450,3435,254
|
|
20231227,140400,8645315405,3450,3445,3450,3435,2010
|
|
20231227,140300,8638401785,3455,3445,3455,3440,2937
|
|
20231227,140200,8628289480,3460,3470,3470,3460,30
|
|
20231227,140100,8628185405,3480,3440,3480,3440,2883
|
|
20231227,140000,8618267845,3435,3430,3435,3430,1662
|
|
20231227,135900,8612564570,3435,3435,3435,3425,3215
|
|
20231227,135800,8601553075,3435,3435,3435,3420,748
|
|
20231227,135700,8598990765,3435,3440,3440,3425,7876
|
|
20231227,135600,8571953410,3445,3450,3460,3445,6059
|
|
20231227,135500,8551052550,3460,3450,3465,3450,665
|
|
20231227,135400,8548758160,3455,3455,3460,3450,3665
|
|
20231227,135300,8536109980,3450,3460,3460,3450,1419
|
|
20231227,135200,8531207100,3455,3460,3460,3455,724
|
|
20231227,135100,8528705605,3460,3460,3460,3455,1524
|
|
20231227,135000,8523432625,3460,3460,3460,3460,500
|
|
20231227,134900,8521702625,3460,3455,3460,3455,1301
|
|
20231227,134800,8517204170,3455,3460,3460,3455,406
|
|
20231227,134700,8515801435,3460,3460,3460,3460,207
|
|
20231227,134600,8515085215,3460,3460,3460,3460,600
|
|
20231227,134500,8513009215,3460,3455,3460,3455,1935
|
|
20231227,134400,8506319745,3455,3460,3460,3455,607
|
|
20231227,134300,8504221310,3460,3460,3460,3460,1620
|
|
20231227,134200,8498616110,3460,3480,3480,3460,582
|
|
20231227,134100,8496601790,3480,3460,3480,3460,401
|
|
20231227,134000,8495213330,3460,3460,3460,3460,941
|
|
20231227,133900,8491957470,3460,3480,3480,3460,3569
|
|
20231227,133800,8479582705,3480,3480,3480,3480,846
|
|
20231227,133700,8476638625,3485,3485,3485,3485,302
|
|
20231227,133600,8475586155,3485,3470,3485,3470,2114
|
|
20231227,133500,8468250545,3470,3465,3470,3460,735
|
|
20231227,133400,8465705520,3460,3455,3470,3455,460
|
|
20231227,133300,8464114950,3455,3455,3455,3455,1724
|
|
20231227,133200,8458158530,3460,3460,3460,3455,1784
|
|
20231227,133100,8451990400,3460,3470,3470,3460,3444
|
|
20231227,133000,8440046580,3475,3480,3480,3470,2317
|
|
20231227,132900,8431986855,3480,3480,3480,3480,16
|
|
20231227,132800,8431931175,3485,3485,3485,3485,0
|
|
20231227,132700,8431931175,3485,3490,3490,3475,142
|
|
20231227,132600,8431436935,3490,3470,3490,3470,339
|
|
20231227,132500,8430259215,3470,3455,3475,3455,2437
|
|
20231227,132400,8421837270,3455,3460,3460,3455,670
|
|
20231227,132300,8419521630,3455,3455,3455,3455,628
|
|
20231227,132200,8417351890,3455,3475,3475,3455,420
|
|
20231227,132100,8415899840,3460,3465,3465,3460,560
|
|
20231227,132000,8413962140,3485,3475,3495,3475,791
|
|
20231227,131900,8411208685,3480,3470,3510,3470,975
|
|
20231227,131800,8407813705,3460,3460,3460,3460,4947
|
|
20231227,131700,8390697085,3460,3460,3460,3460,927
|
|
20231227,131600,8387489665,3460,3455,3460,3455,278
|
|
20231227,131500,8386529040,3455,3455,3460,3455,303
|
|
20231227,131400,8385482135,3460,3455,3460,3455,1718
|
|
20231227,131300,8379544845,3455,3455,3460,3455,3012
|
|
20231227,131200,8369134830,3460,3455,3460,3455,3987
|
|
20231227,131100,8355359740,3455,3460,3460,3455,4017
|
|
20231227,131000,8341476575,3455,3460,3460,3455,1527
|
|
20231227,130900,8336195830,3460,3455,3460,3455,4042
|
|
20231227,130800,8322225355,3460,3460,3465,3455,5889
|
|
20231227,130700,8301874060,3465,3465,3470,3460,660
|
|
20231227,130600,8299587345,3470,3475,3475,3465,315
|
|
20231227,130500,8298495560,3480,3475,3480,3455,18010
|
|
20231227,130400,8236231575,3480,3485,3485,3480,463
|
|
20231227,130300,8234620325,3480,3470,3480,3470,2623
|
|
20231227,130200,8225494795,3470,3480,3480,3470,3734
|
|
20231227,130100,8212522990,3480,3485,3485,3480,34
|
|
20231227,130000,8212404600,3475,3490,3490,3475,2081
|
|
20231227,125900,8205160835,3490,3485,3490,3485,1320
|
|
20231227,125800,8200560575,3485,3490,3490,3485,769
|
|
20231227,125700,8197878870,3495,3490,3495,3490,1044
|
|
20231227,125600,8194233395,3490,3495,3495,3490,1020
|
|
20231227,125500,8190670640,3500,3490,3505,3490,2168
|
|
20231227,125400,8183097515,3485,3495,3495,3485,1888
|
|
20231227,125300,8176511225,3495,3500,3500,3495,1319
|
|
20231227,125200,8171895865,3500,3500,3505,3500,1027
|
|
20231227,125100,8168301315,3500,3500,3500,3500,1554
|
|
20231227,125000,8162862315,3500,3510,3510,3500,2759
|
|
20231227,124900,8153190995,3510,3510,3510,3510,545
|
|
20231227,124800,8151278045,3510,3535,3535,3510,2979
|
|
20231227,124700,8140817955,3515,3560,3560,3515,7073
|
|
20231227,124600,8115910735,3560,3525,3560,3520,1940
|
|
20231227,124500,8109064900,3520,3520,3520,3515,1343
|
|
20231227,124400,8104338790,3520,3510,3520,3510,613
|
|
20231227,124300,8102187060,3520,3525,3525,3510,3655
|
|
20231227,124200,8089334810,3530,3545,3545,3525,1178
|
|
20231227,124100,8085169260,3550,3555,3555,3540,206
|
|
20231227,124000,8084439250,3555,3560,3560,3545,2781
|
|
20231227,123900,8074553525,3560,3565,3565,3555,754
|
|
20231227,123800,8071869270,3570,3525,3685,3525,10826
|
|
20231227,123700,8032860060,3530,3530,3530,3520,222
|
|
20231227,123600,8032076420,3535,3520,3535,3520,2106
|
|
20231227,123500,8024636275,3520,3510,3520,3505,3197
|
|
20231227,123400,8013429020,3510,3505,3510,3500,1977
|
|
20231227,123300,8006503215,3505,3505,3505,3505,8
|
|
20231227,123200,8006475175,3505,3530,3530,3505,4277
|
|
20231227,123100,7991420380,3530,3495,3530,3490,5243
|
|
20231227,123000,7973033800,3500,3470,3500,3470,2297
|
|
20231227,122900,7965028835,3470,3465,3480,3460,4371
|
|
20231227,122800,7949877605,3465,3485,3490,3465,7227
|
|
20231227,122700,7924720950,3485,3490,3490,3485,2215
|
|
20231227,122600,7916997840,3485,3500,3505,3485,7765
|
|
20231227,122500,7889863585,3500,3505,3505,3500,5151
|
|
20231227,122400,7871825155,3510,3510,3515,3510,715
|
|
20231227,122300,7869315455,3505,3505,3510,3505,1056
|
|
20231227,122200,7865613665,3515,3515,3525,3505,1448
|
|
20231227,122100,7860532720,3515,3510,3515,3510,1813
|
|
20231227,122000,7854167495,3510,3510,3510,3505,4128
|
|
20231227,121900,7839685375,3510,3510,3510,3510,2008
|
|
20231227,121800,7832637295,3510,3520,3530,3510,2608
|
|
20231227,121700,7823469745,3530,3530,3535,3510,1716
|
|
20231227,121600,7817419615,3530,3515,3535,3515,5157
|
|
20231227,121500,7799241510,3530,3520,3535,3515,457
|
|
20231227,121400,7797632485,3545,3545,3545,3545,1
|
|
20231227,121300,7797628940,3545,3520,3545,3520,1290
|
|
20231227,121200,7793087930,3520,3515,3520,3510,1821
|
|
20231227,121100,7786688630,3515,3520,3520,3515,938
|
|
20231227,121000,7783390970,3520,3515,3530,3515,1325
|
|
20231227,120900,7778729510,3515,3505,3525,3505,5073
|
|
20231227,120800,7760929870,3505,3520,3520,3505,4628
|
|
20231227,120700,7744690695,3515,3525,3530,3510,2828
|
|
20231227,120600,7734732925,3520,3540,3560,3510,15686
|
|
20231227,120500,7679368385,3560,3545,3565,3540,3849
|
|
20231227,120400,7665717440,3565,3540,3570,3540,1249
|
|
20231227,120300,7661282920,3550,3550,3555,3535,9488
|
|
20231227,120200,7627657295,3555,3550,3580,3545,2247
|
|
20231227,120100,7619669175,3555,3550,3555,3545,6219
|
|
20231227,120000,7597604880,3555,3570,3580,3550,3823
|
|
20231227,115900,7583998305,3575,3580,3580,3550,3027
|
|
20231227,115800,7573210640,3565,3575,3600,3555,5231
|
|
20231227,115700,7554523565,3570,3570,3575,3560,2656
|
|
20231227,115600,7545051120,3565,3560,3575,3550,1751
|
|
20231227,115500,7538809590,3550,3585,3585,3545,11335
|
|
20231227,115400,7498398970,3580,3590,3590,3570,2360
|
|
20231227,115300,7489938520,3585,3600,3630,3570,5648
|
|
20231227,115200,7469640305,3590,3660,3665,3565,7981
|
|
20231227,115100,7440764215,3640,3630,3675,3565,8274
|
|
20231227,115000,7410684365,3595,3565,3635,3560,3563
|
|
20231227,114900,7397922450,3565,3565,3565,3565,294
|
|
20231227,114800,7396874340,3565,3565,3565,3565,121
|
|
20231227,114700,7396442975,3565,3560,3565,3560,1408
|
|
20231227,114600,7391429725,3560,3565,3565,3560,296
|
|
20231227,114500,7390375485,3565,3555,3565,3550,2626
|
|
20231227,114400,7381030415,3555,3550,3555,3550,428
|
|
20231227,114300,7379509025,3555,3565,3565,3555,298
|
|
20231227,114200,7378446735,3565,3565,3565,3565,2
|
|
20231227,114100,7378439605,3570,3530,3570,3530,3780
|
|
20231227,114000,7365061330,3535,3535,3535,3530,1329
|
|
20231227,113900,7360366655,3540,3540,3540,3535,792
|
|
20231227,113800,7357564550,3540,3530,3545,3530,1387
|
|
20231227,113700,7352657050,3530,3535,3535,3525,1549
|
|
20231227,113600,7347189835,3535,3550,3550,3535,4183
|
|
20231227,113500,7332374740,3550,3580,3580,3540,13204
|
|
20231227,113400,7285356040,3580,3585,3585,3580,1441
|
|
20231227,113300,7280190560,3585,3590,3590,3585,778
|
|
20231227,113200,7277399090,3590,3595,3595,3590,819
|
|
20231227,113100,7274458655,3635,3585,3640,3580,2146
|
|
20231227,113000,7266732240,3580,3570,3580,3570,1560
|
|
20231227,112900,7261147490,3570,3580,3580,3570,2821
|
|
20231227,112800,7251064175,3580,3600,3600,3580,2521
|
|
20231227,112700,7242037385,3600,3585,3605,3580,2162
|
|
20231227,112600,7234290495,3590,3605,3640,3590,5892
|
|
20231227,112500,7213096195,3605,3605,3605,3605,356
|
|
20231227,112400,7211812815,3605,3600,3605,3600,900
|
|
20231227,112300,7208570175,3600,3590,3600,3590,1078
|
|
20231227,112200,7204693705,3590,3605,3605,3585,600
|
|
20231227,112100,7202538465,3590,3595,3605,3590,1717
|
|
20231227,112000,7196367580,3595,3600,3600,3595,762
|
|
20231227,111900,7193624390,3600,3600,3600,3585,938
|
|
20231227,111800,7190247845,3600,3590,3625,3585,1831
|
|
20231227,111700,7183663030,3600,3600,3625,3600,951
|
|
20231227,111600,7180239405,3600,3615,3615,3580,6637
|
|
20231227,111500,7156387450,3620,3630,3630,3615,419
|
|
20231227,111400,7154870260,3610,3635,3635,3605,3070
|
|
20231227,111300,7143779040,3640,3640,3640,3640,1
|
|
20231227,111200,7143775400,3640,3625,3640,3625,1245
|
|
20231227,111100,7139259645,3640,3660,3660,3620,498
|
|
20231227,111000,7137451895,3665,3635,3675,3630,2705
|
|
20231227,110900,7127611540,3630,3640,3640,3620,1086
|
|
20231227,110800,7123669195,3635,3630,3645,3630,4052
|
|
20231227,110700,7108939310,3620,3645,3645,3620,5699
|
|
20231227,110600,7088241275,3650,3670,3670,3650,2306
|
|
20231227,110500,7079819790,3670,3670,3670,3655,554
|
|
20231227,110400,7077789610,3675,3675,3675,3675,2201
|
|
20231227,110300,7069700935,3675,3675,3675,3655,1666
|
|
20231227,110200,7063604720,3675,3665,3675,3665,301
|
|
20231227,110100,7062500545,3660,3660,3665,3660,718
|
|
20231227,110000,7059872660,3680,3685,3700,3680,778
|
|
20231227,105900,7057004260,3680,3660,3685,3660,2859
|
|
20231227,105800,7046506250,3660,3670,3670,3640,4773
|
|
20231227,105700,7029044970,3670,3700,3700,3670,6781
|
|
20231227,105600,7004086045,3700,3675,3700,3675,948
|
|
20231227,105500,7000593715,3675,3670,3675,3670,954
|
|
20231227,105400,6997091900,3670,3680,3680,3670,3133
|
|
20231227,105300,6985580000,3675,3685,3685,3675,3062
|
|
20231227,105200,6974320780,3685,3680,3695,3680,1958
|
|
20231227,105100,6967108445,3680,3700,3700,3680,2654
|
|
20231227,105000,6957313525,3705,3725,3735,3705,2190
|
|
20231227,104900,6949163775,3740,3725,3740,3700,5771
|
|
20231227,104800,6927700100,3725,3765,3785,3710,11956
|
|
20231227,104700,6883036400,3785,3695,3795,3695,30124
|
|
20231227,104600,6770200395,3695,3675,3695,3675,5238
|
|
20231227,104500,6750873110,3670,3675,3675,3670,857
|
|
20231227,104400,6747725475,3675,3675,3680,3670,2204
|
|
20231227,104300,6739624910,3675,3665,3675,3665,959
|
|
20231227,104200,6736102755,3665,3680,3680,3665,1160
|
|
20231227,104100,6731845160,3680,3675,3680,3655,2287
|
|
20231227,104000,6723463820,3650,3660,3680,3650,6681
|
|
20231227,103900,6698965165,3655,3675,3675,3650,4010
|
|
20231227,103800,6684268340,3675,3650,3675,3650,14576
|
|
20231227,103700,6630867560,3650,3640,3650,3640,3518
|
|
20231227,103600,6618038120,3640,3640,3640,3630,2787
|
|
20231227,103500,6607897220,3640,3615,3640,3615,3841
|
|
20231227,103400,6593965235,3615,3620,3620,3615,1681
|
|
20231227,103300,6587884320,3615,3590,3615,3590,11064
|
|
20231227,103200,6547959380,3570,3595,3595,3570,3209
|
|
20231227,103100,6536484865,3590,3590,3590,3590,238
|
|
20231227,103000,6535630445,3590,3580,3590,3575,2080
|
|
20231227,102900,6528186475,3580,3585,3585,3580,893
|
|
20231227,102800,6524987770,3585,3590,3590,3585,374
|
|
20231227,102700,6523645120,3595,3595,3605,3595,1075
|
|
20231227,102600,6519773285,3610,3610,3610,3595,3414
|
|
20231227,102500,6507458050,3610,3575,3615,3575,6875
|
|
20231227,102400,6482693210,3575,3585,3590,3575,776
|
|
20231227,102300,6479911570,3585,3570,3585,3555,835
|
|
20231227,102200,6476925075,3570,3570,3570,3555,893
|
|
20231227,102100,6473744790,3570,3565,3575,3565,4310
|
|
20231227,102000,6458376550,3560,3560,3575,3550,2516
|
|
20231227,101900,6449422550,3540,3565,3565,3540,4043
|
|
20231227,101800,6435078290,3550,3585,3585,3550,3514
|
|
20231227,101700,6422568520,3585,3595,3595,3585,391
|
|
20231227,101600,6421165375,3595,3595,3600,3585,470
|
|
20231227,101500,6419476140,3600,3600,3605,3560,3608
|
|
20231227,101400,6406574335,3620,3610,3620,3600,2967
|
|
20231227,101300,6395855490,3605,3615,3615,3555,2451
|
|
20231227,101200,6387063750,3615,3590,3620,3590,4325
|
|
20231227,101100,6371443275,3590,3580,3615,3560,5724
|
|
20231227,101000,6350890225,3575,3575,3580,3555,838
|
|
20231227,100900,6347897500,3565,3560,3580,3560,1371
|
|
20231227,100800,6343004660,3575,3585,3585,3555,1802
|
|
20231227,100700,6336565175,3585,3540,3585,3535,3447
|
|
20231227,100600,6324342490,3540,3545,3545,3540,3661
|
|
20231227,100500,6311374640,3545,3510,3550,3510,3996
|
|
20231227,100400,6297237970,3510,3505,3510,3485,10262
|
|
20231227,100300,6261341630,3500,3550,3555,3500,24658
|
|
20231227,100200,6174619200,3555,3600,3600,3555,8718
|
|
20231227,100100,6143494210,3600,3625,3625,3590,3616
|
|
20231227,100000,6130477655,3625,3630,3630,3600,2678
|
|
20231227,095900,6120801710,3630,3625,3630,3600,5664
|
|
20231227,095800,6100285585,3625,3620,3625,3590,1145
|
|
20231227,095700,6096140885,3620,3610,3620,3590,1998
|
|
20231227,095600,6088938765,3605,3610,3610,3590,2328
|
|
20231227,095500,6080569730,3615,3610,3625,3575,2758
|
|
20231227,095400,6070645260,3615,3630,3630,3615,3302
|
|
20231227,095300,6058679925,3630,3595,3630,3595,1644
|
|
20231227,095200,6052729655,3615,3595,3615,3585,3270
|
|
20231227,095100,6040962230,3595,3590,3595,3580,3299
|
|
20231227,095000,6029132225,3590,3625,3625,3585,2424
|
|
20231227,094900,6020406970,3625,3595,3655,3560,5909
|
|
20231227,094800,5999205990,3590,3585,3675,3565,10288
|
|
20231227,094700,5962177885,3585,3575,3585,3565,5357
|
|
20231227,094600,5943043805,3570,3600,3600,3570,5948
|
|
20231227,094500,5921705120,3600,3625,3625,3570,16503
|
|
20231227,094400,5862470330,3620,3645,3645,3620,8379
|
|
20231227,094300,5832051395,3645,3640,3675,3640,11173
|
|
20231227,094200,5791188325,3640,3670,3670,3640,10622
|
|
20231227,094100,5752331080,3670,3675,3680,3660,5013
|
|
20231227,094000,5733953630,3675,3675,3695,3670,7544
|
|
20231227,093900,5706246550,3685,3720,3720,3675,7235
|
|
20231227,093800,5679405725,3720,3705,3740,3670,11563
|
|
20231227,093700,5636445695,3710,3690,3710,3675,9649
|
|
20231227,093600,5600781390,3665,3700,3720,3645,26130
|
|
20231227,093500,5504545185,3710,3690,3730,3690,14579
|
|
20231227,093400,5450498115,3690,3665,3695,3665,5144
|
|
20231227,093300,5431554625,3670,3645,3675,3645,3960
|
|
20231227,093200,5417058950,3650,3675,3680,3645,3671
|
|
20231227,093100,5403612600,3675,3655,3680,3640,8589
|
|
20231227,093000,5372183625,3630,3655,3680,3630,10680
|
|
20231227,092900,5333047080,3670,3650,3670,3630,6593
|
|
20231227,092800,5308961650,3650,3610,3670,3600,10750
|
|
20231227,092700,5269882700,3600,3600,3625,3590,4446
|
|
20231227,092600,5253892215,3600,3635,3635,3585,7805
|
|
20231227,092500,5225733215,3635,3675,3680,3635,9533
|
|
20231227,092400,5190884225,3675,3625,3690,3625,15485
|
|
20231227,092300,5134111160,3625,3525,3635,3520,21411
|
|
20231227,092200,5057470645,3525,3625,3640,3520,36451
|
|
20231227,092100,4926918055,3615,3640,3670,3615,31158
|
|
20231227,092000,4813402575,3640,3600,3650,3590,48597
|
|
20231227,091900,4637906765,3655,3655,3655,3655,0
|
|
20231227,091800,4637906765,3655,3655,3655,3655,0
|
|
20231227,091700,4637906765,3655,3720,3725,3655,51116
|
|
20231227,091600,4449402615,3720,3745,3790,3720,38038
|
|
20231227,091500,4307205535,3740,3805,3840,3740,29245
|
|
20231227,091400,4196631760,3810,3815,3865,3800,33003
|
|
20231227,091300,4070235700,3815,3775,3865,3760,30291
|
|
20231227,091200,3954927100,3775,3800,3800,3745,26209
|
|
20231227,091100,3856215885,3800,3820,3875,3785,49601
|
|
20231227,091000,3666394500,3820,3945,3990,3820,65965
|
|
20231227,090900,3408839210,3945,4005,4050,3940,88364
|
|
20231227,090800,3057768965,3965,4060,4390,3925,305434
|
|
20231227,090700,1810137725,3980,3980,3980,3980,0
|
|
20231227,090600,1810137725,3980,3980,3980,3980,0
|
|
20231227,090500,1810137725,3980,3830,3980,3800,129316
|
|
20231227,090400,1303243610,3800,3710,3895,3690,127642
|
|
20231227,090300,821008290,3710,3650,3710,3640,70348
|
|
20231227,090200,561459605,3645,3580,3670,3545,44025
|
|
20231227,090100,402115195,3585,3550,3590,3520,26133
|
|
20231227,090000,309456265,3550,3620,3640,3550,85680
|