726 lines
36 KiB
CSV
726 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,210300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,210200,2239860835,3285,3285,3285,3285,0
|
|
20231228,210100,2239860835,3285,3285,3285,3285,0
|
|
20231228,210000,2239860835,3285,3285,3285,3285,0
|
|
20231228,205900,2239860835,3285,3285,3285,3285,0
|
|
20231228,205800,2239860835,3285,3285,3285,3285,0
|
|
20231228,205700,2239860835,3285,3285,3285,3285,0
|
|
20231228,205600,2239860835,3285,3285,3285,3285,0
|
|
20231228,205500,2239860835,3285,3285,3285,3285,0
|
|
20231228,205400,2239860835,3285,3285,3285,3285,0
|
|
20231228,205300,2239860835,3285,3285,3285,3285,0
|
|
20231228,205200,2239860835,3285,3285,3285,3285,0
|
|
20231228,205100,2239860835,3285,3285,3285,3285,0
|
|
20231228,205000,2239860835,3285,3285,3285,3285,0
|
|
20231228,204900,2239860835,3285,3285,3285,3285,0
|
|
20231228,204800,2239860835,3285,3285,3285,3285,0
|
|
20231228,204700,2239860835,3285,3285,3285,3285,0
|
|
20231228,204600,2239860835,3285,3285,3285,3285,0
|
|
20231228,204500,2239860835,3285,3285,3285,3285,0
|
|
20231228,204400,2239860835,3285,3285,3285,3285,0
|
|
20231228,204300,2239860835,3285,3285,3285,3285,0
|
|
20231228,204200,2239860835,3285,3285,3285,3285,0
|
|
20231228,204100,2239860835,3285,3285,3285,3285,0
|
|
20231228,204000,2239860835,3285,3285,3285,3285,0
|
|
20231228,203900,2239860835,3285,3285,3285,3285,0
|
|
20231228,203800,2239860835,3285,3285,3285,3285,0
|
|
20231228,203700,2239860835,3285,3285,3285,3285,0
|
|
20231228,203600,2239860835,3285,3285,3285,3285,0
|
|
20231228,203500,2239860835,3285,3285,3285,3285,0
|
|
20231228,203400,2239860835,3285,3285,3285,3285,0
|
|
20231228,203300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,203200,2239860835,3285,3285,3285,3285,0
|
|
20231228,203100,2239860835,3285,3285,3285,3285,0
|
|
20231228,203000,2239860835,3285,3285,3285,3285,0
|
|
20231228,202900,2239860835,3285,3285,3285,3285,0
|
|
20231228,202800,2239860835,3285,3285,3285,3285,0
|
|
20231228,202700,2239860835,3285,3285,3285,3285,0
|
|
20231228,202600,2239860835,3285,3285,3285,3285,0
|
|
20231228,202500,2239860835,3285,3285,3285,3285,0
|
|
20231228,202400,2239860835,3285,3285,3285,3285,0
|
|
20231228,202300,2239860835,3285,3285,3285,3285,0
|
|
20231228,202200,2239860835,3285,3285,3285,3285,0
|
|
20231228,202100,2239860835,3285,3285,3285,3285,0
|
|
20231228,202000,2239860835,3285,3285,3285,3285,0
|
|
20231228,201900,2239860835,3285,3285,3285,3285,0
|
|
20231228,201800,2239860835,3285,3285,3285,3285,0
|
|
20231228,201700,2239860835,3285,3285,3285,3285,0
|
|
20231228,201600,2239860835,3285,3285,3285,3285,0
|
|
20231228,201500,2239860835,3285,3285,3285,3285,0
|
|
20231228,201400,2239860835,3285,3285,3285,3285,0
|
|
20231228,201300,2239860835,3285,3285,3285,3285,0
|
|
20231228,201200,2239860835,3285,3285,3285,3285,0
|
|
20231228,201100,2239860835,3285,3285,3285,3285,0
|
|
20231228,201000,2239860835,3285,3285,3285,3285,0
|
|
20231228,200900,2239860835,3285,3285,3285,3285,0
|
|
20231228,200800,2239860835,3285,3285,3285,3285,0
|
|
20231228,200700,2239860835,3285,3285,3285,3285,0
|
|
20231228,200600,2239860835,3285,3285,3285,3285,0
|
|
20231228,200500,2239860835,3285,3285,3285,3285,0
|
|
20231228,200400,2239860835,3285,3285,3285,3285,0
|
|
20231228,200300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,200200,2239860835,3285,3285,3285,3285,0
|
|
20231228,200100,2239860835,3285,3285,3285,3285,0
|
|
20231228,200000,2239860835,3285,3285,3285,3285,0
|
|
20231228,195900,2239860835,3285,3285,3285,3285,0
|
|
20231228,195800,2239860835,3285,3285,3285,3285,0
|
|
20231228,195700,2239860835,3285,3285,3285,3285,0
|
|
20231228,195600,2239860835,3285,3285,3285,3285,0
|
|
20231228,195500,2239860835,3285,3285,3285,3285,0
|
|
20231228,195400,2239860835,3285,3285,3285,3285,0
|
|
20231228,195300,2239860835,3285,3285,3285,3285,0
|
|
20231228,195200,2239860835,3285,3285,3285,3285,0
|
|
20231228,195100,2239860835,3285,3285,3285,3285,0
|
|
20231228,195000,2239860835,3285,3285,3285,3285,0
|
|
20231228,194900,2239860835,3285,3285,3285,3285,0
|
|
20231228,194800,2239860835,3285,3285,3285,3285,0
|
|
20231228,194700,2239860835,3285,3285,3285,3285,0
|
|
20231228,194600,2239860835,3285,3285,3285,3285,0
|
|
20231228,194500,2239860835,3285,3285,3285,3285,0
|
|
20231228,194400,2239860835,3285,3285,3285,3285,0
|
|
20231228,194300,2239860835,3285,3285,3285,3285,0
|
|
20231228,194200,2239860835,3285,3285,3285,3285,0
|
|
20231228,194100,2239860835,3285,3285,3285,3285,0
|
|
20231228,194000,2239860835,3285,3285,3285,3285,0
|
|
20231228,193900,2239860835,3285,3285,3285,3285,0
|
|
20231228,193800,2239860835,3285,3285,3285,3285,0
|
|
20231228,193700,2239860835,3285,3285,3285,3285,0
|
|
20231228,193600,2239860835,3285,3285,3285,3285,0
|
|
20231228,193500,2239860835,3285,3285,3285,3285,0
|
|
20231228,193400,2239860835,3285,3285,3285,3285,0
|
|
20231228,193300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,193200,2239860835,3285,3285,3285,3285,0
|
|
20231228,193100,2239860835,3285,3285,3285,3285,0
|
|
20231228,193000,2239860835,3285,3285,3285,3285,0
|
|
20231228,192900,2239860835,3285,3285,3285,3285,0
|
|
20231228,192800,2239860835,3285,3285,3285,3285,0
|
|
20231228,192700,2239860835,3285,3285,3285,3285,0
|
|
20231228,192600,2239860835,3285,3285,3285,3285,0
|
|
20231228,192500,2239860835,3285,3285,3285,3285,0
|
|
20231228,192400,2239860835,3285,3285,3285,3285,0
|
|
20231228,192300,2239860835,3285,3285,3285,3285,0
|
|
20231228,192200,2239860835,3285,3285,3285,3285,0
|
|
20231228,192100,2239860835,3285,3285,3285,3285,0
|
|
20231228,192000,2239860835,3285,3285,3285,3285,0
|
|
20231228,191900,2239860835,3285,3285,3285,3285,0
|
|
20231228,191800,2239860835,3285,3285,3285,3285,0
|
|
20231228,191700,2239860835,3285,3285,3285,3285,0
|
|
20231228,191600,2239860835,3285,3285,3285,3285,0
|
|
20231228,191500,2239860835,3285,3285,3285,3285,0
|
|
20231228,191400,2239860835,3285,3285,3285,3285,0
|
|
20231228,191300,2239860835,3285,3285,3285,3285,0
|
|
20231228,191200,2239860835,3285,3285,3285,3285,0
|
|
20231228,191100,2239860835,3285,3285,3285,3285,0
|
|
20231228,191000,2239860835,3285,3285,3285,3285,0
|
|
20231228,190900,2239860835,3285,3285,3285,3285,0
|
|
20231228,190800,2239860835,3285,3285,3285,3285,0
|
|
20231228,190700,2239860835,3285,3285,3285,3285,0
|
|
20231228,190600,2239860835,3285,3285,3285,3285,0
|
|
20231228,190500,2239860835,3285,3285,3285,3285,0
|
|
20231228,190400,2239860835,3285,3285,3285,3285,0
|
|
20231228,190300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,190200,2239860835,3285,3285,3285,3285,0
|
|
20231228,190100,2239860835,3285,3285,3285,3285,0
|
|
20231228,190000,2239860835,3285,3285,3285,3285,0
|
|
20231228,185900,2239860835,3285,3285,3285,3285,0
|
|
20231228,185800,2239860835,3285,3285,3285,3285,0
|
|
20231228,185700,2239860835,3285,3285,3285,3285,0
|
|
20231228,185600,2239860835,3285,3285,3285,3285,0
|
|
20231228,185500,2239860835,3285,3285,3285,3285,0
|
|
20231228,185400,2239860835,3285,3285,3285,3285,0
|
|
20231228,185300,2239860835,3285,3285,3285,3285,0
|
|
20231228,185200,2239860835,3285,3285,3285,3285,0
|
|
20231228,185100,2239860835,3285,3285,3285,3285,0
|
|
20231228,185000,2239860835,3285,3285,3285,3285,0
|
|
20231228,184900,2239860835,3285,3285,3285,3285,0
|
|
20231228,184800,2239860835,3285,3285,3285,3285,0
|
|
20231228,184700,2239860835,3285,3285,3285,3285,0
|
|
20231228,184600,2239860835,3285,3285,3285,3285,0
|
|
20231228,184500,2239860835,3285,3285,3285,3285,0
|
|
20231228,184400,2239860835,3285,3285,3285,3285,0
|
|
20231228,184300,2239860835,3285,3285,3285,3285,0
|
|
20231228,184200,2239860835,3285,3285,3285,3285,0
|
|
20231228,184100,2239860835,3285,3285,3285,3285,0
|
|
20231228,184000,2239860835,3285,3285,3285,3285,0
|
|
20231228,183900,2239860835,3285,3285,3285,3285,0
|
|
20231228,183800,2239860835,3285,3285,3285,3285,0
|
|
20231228,183700,2239860835,3285,3285,3285,3285,0
|
|
20231228,183600,2239860835,3285,3285,3285,3285,0
|
|
20231228,183500,2239860835,3285,3285,3285,3285,0
|
|
20231228,183400,2239860835,3285,3285,3285,3285,0
|
|
20231228,183300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,183200,2239860835,3285,3285,3285,3285,0
|
|
20231228,183100,2239860835,3285,3285,3285,3285,0
|
|
20231228,183000,2239860835,3285,3285,3285,3285,0
|
|
20231228,182900,2239860835,3285,3285,3285,3285,0
|
|
20231228,182800,2239860835,3285,3285,3285,3285,0
|
|
20231228,182700,2239860835,3285,3285,3285,3285,0
|
|
20231228,182600,2239860835,3285,3285,3285,3285,0
|
|
20231228,182500,2239860835,3285,3285,3285,3285,0
|
|
20231228,182400,2239860835,3285,3285,3285,3285,0
|
|
20231228,182300,2239860835,3285,3285,3285,3285,0
|
|
20231228,182200,2239860835,3285,3285,3285,3285,0
|
|
20231228,182100,2239860835,3285,3285,3285,3285,0
|
|
20231228,182000,2239860835,3285,3285,3285,3285,0
|
|
20231228,181900,2239860835,3285,3285,3285,3285,0
|
|
20231228,181800,2239860835,3285,3285,3285,3285,0
|
|
20231228,181700,2239860835,3285,3285,3285,3285,0
|
|
20231228,181600,2239860835,3285,3285,3285,3285,0
|
|
20231228,181500,2239860835,3285,3285,3285,3285,0
|
|
20231228,181400,2239860835,3285,3285,3285,3285,0
|
|
20231228,181300,2239860835,3285,3285,3285,3285,0
|
|
20231228,181200,2239860835,3285,3285,3285,3285,0
|
|
20231228,181100,2239860835,3285,3285,3285,3285,0
|
|
20231228,181000,2239860835,3285,3285,3285,3285,0
|
|
20231228,180900,2239860835,3285,3285,3285,3285,0
|
|
20231228,180800,2239860835,3285,3285,3285,3285,0
|
|
20231228,180700,2239860835,3285,3285,3285,3285,0
|
|
20231228,180600,2239860835,3285,3285,3285,3285,0
|
|
20231228,180500,2239860835,3285,3285,3285,3285,0
|
|
20231228,180400,2239860835,3285,3285,3285,3285,0
|
|
20231228,180300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,180200,2239860835,3285,3285,3285,3285,0
|
|
20231228,180100,2239860835,3285,3285,3285,3285,0
|
|
20231228,180000,2239860835,3285,3285,3285,3285,0
|
|
20231228,175900,2239860835,3285,3285,3285,3285,0
|
|
20231228,175800,2239860835,3285,3285,3285,3285,0
|
|
20231228,175700,2239860835,3285,3285,3285,3285,0
|
|
20231228,175600,2239860835,3285,3285,3285,3285,0
|
|
20231228,175500,2239860835,3285,3285,3285,3285,0
|
|
20231228,175400,2239860835,3285,3285,3285,3285,0
|
|
20231228,175300,2239860835,3285,3285,3285,3285,0
|
|
20231228,175200,2239860835,3285,3285,3285,3285,0
|
|
20231228,175100,2239860835,3285,3285,3285,3285,0
|
|
20231228,175000,2239860835,3285,3285,3285,3285,0
|
|
20231228,174900,2239860835,3285,3285,3285,3285,0
|
|
20231228,174800,2239860835,3285,3285,3285,3285,0
|
|
20231228,174700,2239860835,3285,3285,3285,3285,0
|
|
20231228,174600,2239860835,3285,3285,3285,3285,0
|
|
20231228,174500,2239860835,3285,3285,3285,3285,0
|
|
20231228,174400,2239860835,3285,3285,3285,3285,0
|
|
20231228,174300,2239860835,3285,3285,3285,3285,0
|
|
20231228,174200,2239860835,3285,3285,3285,3285,0
|
|
20231228,174100,2239860835,3285,3285,3285,3285,0
|
|
20231228,174000,2239860835,3285,3285,3285,3285,0
|
|
20231228,173900,2239860835,3285,3285,3285,3285,0
|
|
20231228,173800,2239860835,3285,3285,3285,3285,0
|
|
20231228,173700,2239860835,3285,3285,3285,3285,0
|
|
20231228,173600,2239860835,3285,3285,3285,3285,0
|
|
20231228,173500,2239860835,3285,3285,3285,3285,0
|
|
20231228,173400,2239860835,3285,3285,3285,3285,0
|
|
20231228,173300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,173200,2239860835,3285,3285,3285,3285,0
|
|
20231228,173100,2239860835,3285,3285,3285,3285,0
|
|
20231228,173000,2239860835,3285,3285,3285,3285,0
|
|
20231228,172900,2239860835,3285,3285,3285,3285,0
|
|
20231228,172800,2239860835,3285,3285,3285,3285,0
|
|
20231228,172700,2239860835,3285,3285,3285,3285,0
|
|
20231228,172600,2239860835,3285,3285,3285,3285,0
|
|
20231228,172500,2239860835,3285,3285,3285,3285,0
|
|
20231228,172400,2239860835,3285,3285,3285,3285,0
|
|
20231228,172300,2239860835,3285,3285,3285,3285,0
|
|
20231228,172200,2239860835,3285,3285,3285,3285,0
|
|
20231228,172100,2239860835,3285,3285,3285,3285,0
|
|
20231228,172000,2239860835,3285,3285,3285,3285,0
|
|
20231228,171900,2239860835,3285,3285,3285,3285,0
|
|
20231228,171800,2239860835,3285,3285,3285,3285,0
|
|
20231228,171700,2239860835,3285,3285,3285,3285,0
|
|
20231228,171600,2239860835,3285,3285,3285,3285,0
|
|
20231228,171500,2239860835,3285,3285,3285,3285,0
|
|
20231228,171400,2239860835,3285,3285,3285,3285,0
|
|
20231228,171300,2239860835,3285,3285,3285,3285,0
|
|
20231228,171200,2239860835,3285,3285,3285,3285,0
|
|
20231228,171100,2239860835,3285,3285,3285,3285,0
|
|
20231228,171000,2239860835,3285,3285,3285,3285,0
|
|
20231228,170900,2239860835,3285,3285,3285,3285,0
|
|
20231228,170800,2239860835,3285,3285,3285,3285,0
|
|
20231228,170700,2239860835,3285,3285,3285,3285,0
|
|
20231228,170600,2239860835,3285,3285,3285,3285,0
|
|
20231228,170500,2239860835,3285,3285,3285,3285,0
|
|
20231228,170400,2239860835,3285,3285,3285,3285,0
|
|
20231228,170300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,170200,2239860835,3285,3285,3285,3285,0
|
|
20231228,170100,2239860835,3285,3285,3285,3285,0
|
|
20231228,170000,2239860835,3285,3285,3285,3285,0
|
|
20231228,165900,2239860835,3285,3285,3285,3285,0
|
|
20231228,165800,2239860835,3285,3285,3285,3285,0
|
|
20231228,165700,2239860835,3285,3285,3285,3285,0
|
|
20231228,165600,2239860835,3285,3285,3285,3285,0
|
|
20231228,165500,2239860835,3285,3285,3285,3285,0
|
|
20231228,165400,2239860835,3285,3285,3285,3285,0
|
|
20231228,165300,2239860835,3285,3285,3285,3285,0
|
|
20231228,165200,2239860835,3285,3285,3285,3285,0
|
|
20231228,165100,2239860835,3285,3285,3285,3285,0
|
|
20231228,165000,2239860835,3285,3285,3285,3285,0
|
|
20231228,164900,2239860835,3285,3285,3285,3285,0
|
|
20231228,164800,2239860835,3285,3285,3285,3285,0
|
|
20231228,164700,2239860835,3285,3285,3285,3285,0
|
|
20231228,164600,2239860835,3285,3285,3285,3285,0
|
|
20231228,164500,2239860835,3285,3285,3285,3285,0
|
|
20231228,164400,2239860835,3285,3285,3285,3285,0
|
|
20231228,164300,2239860835,3285,3285,3285,3285,0
|
|
20231228,164200,2239860835,3285,3285,3285,3285,0
|
|
20231228,164100,2239860835,3285,3285,3285,3285,0
|
|
20231228,164000,2239860835,3285,3285,3285,3285,0
|
|
20231228,163900,2239860835,3285,3285,3285,3285,0
|
|
20231228,163800,2239860835,3285,3285,3285,3285,0
|
|
20231228,163700,2239860835,3285,3285,3285,3285,0
|
|
20231228,163600,2239860835,3285,3285,3285,3285,0
|
|
20231228,163500,2239860835,3285,3285,3285,3285,0
|
|
20231228,163400,2239860835,3285,3285,3285,3285,0
|
|
20231228,163300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,163200,2239860835,3285,3285,3285,3285,0
|
|
20231228,163100,2239860835,3285,3285,3285,3285,0
|
|
20231228,163000,2239860835,3285,3285,3285,3285,0
|
|
20231228,162900,2239860835,3285,3285,3285,3285,0
|
|
20231228,162800,2239860835,3285,3285,3285,3285,0
|
|
20231228,162700,2239860835,3285,3285,3285,3285,0
|
|
20231228,162600,2239860835,3285,3285,3285,3285,0
|
|
20231228,162500,2239860835,3285,3285,3285,3285,0
|
|
20231228,162400,2239860835,3285,3285,3285,3285,0
|
|
20231228,162300,2239860835,3285,3285,3285,3285,0
|
|
20231228,162200,2239860835,3285,3285,3285,3285,0
|
|
20231228,162100,2239860835,3285,3285,3285,3285,0
|
|
20231228,162000,2239860835,3285,3285,3285,3285,0
|
|
20231228,161900,2239860835,3285,3285,3285,3285,0
|
|
20231228,161800,2239860835,3285,3285,3285,3285,0
|
|
20231228,161700,2239860835,3285,3285,3285,3285,0
|
|
20231228,161600,2239860835,3285,3285,3285,3285,0
|
|
20231228,161500,2239860835,3285,3285,3285,3285,0
|
|
20231228,161400,2239860835,3285,3285,3285,3285,0
|
|
20231228,161300,2239860835,3285,3285,3285,3285,0
|
|
20231228,161200,2239860835,3285,3285,3285,3285,0
|
|
20231228,161100,2239860835,3285,3285,3285,3285,0
|
|
20231228,161000,2239860835,3285,3285,3285,3285,0
|
|
20231228,160900,2239860835,3285,3285,3285,3285,0
|
|
20231228,160800,2239860835,3285,3285,3285,3285,0
|
|
20231228,160700,2239860835,3285,3285,3285,3285,0
|
|
20231228,160600,2239860835,3285,3285,3285,3285,0
|
|
20231228,160500,2239860835,3285,3285,3285,3285,0
|
|
20231228,160400,2239860835,3285,3285,3285,3285,0
|
|
20231228,160300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,160200,2239860835,3285,3285,3285,3285,0
|
|
20231228,160100,2239860835,3285,3285,3285,3285,0
|
|
20231228,160000,2239860835,3285,3285,3285,3285,0
|
|
20231228,155900,2239860835,3285,3285,3285,3285,0
|
|
20231228,155800,2239860835,3285,3285,3285,3285,0
|
|
20231228,155700,2239860835,3285,3285,3285,3285,0
|
|
20231228,155600,2239860835,3285,3285,3285,3285,0
|
|
20231228,155500,2239860835,3285,3285,3285,3285,0
|
|
20231228,155400,2239860835,3285,3285,3285,3285,0
|
|
20231228,155300,2239860835,3285,3285,3285,3285,0
|
|
20231228,155200,2239860835,3285,3285,3285,3285,0
|
|
20231228,155100,2239860835,3285,3285,3285,3285,0
|
|
20231228,155000,2239860835,3285,3285,3285,3285,0
|
|
20231228,154900,2239860835,3285,3285,3285,3285,0
|
|
20231228,154800,2239860835,3285,3285,3285,3285,0
|
|
20231228,154700,2239860835,3285,3285,3285,3285,0
|
|
20231228,154600,2239860835,3285,3285,3285,3285,0
|
|
20231228,154500,2239860835,3285,3285,3285,3285,0
|
|
20231228,154400,2239860835,3285,3285,3285,3285,0
|
|
20231228,154300,2239860835,3285,3285,3285,3285,0
|
|
20231228,154200,2239860835,3285,3285,3285,3285,0
|
|
20231228,154100,2239860835,3285,3285,3285,3285,0
|
|
20231228,154000,2239860835,3285,3285,3285,3285,0
|
|
20231228,153900,2239860835,3285,3285,3285,3285,0
|
|
20231228,153800,2239860835,3285,3285,3285,3285,0
|
|
20231228,153700,2239860835,3285,3285,3285,3285,0
|
|
20231228,153600,2239860835,3285,3285,3285,3285,0
|
|
20231228,153500,2239860835,3285,3285,3285,3285,0
|
|
20231228,153400,2239860835,3285,3285,3285,3285,0
|
|
20231228,153300,2239860835,3285,3285,3285,3285,9431
|
|
20231228,153200,2239860835,3285,3285,3285,3285,0
|
|
20231228,153100,2239860835,3285,3285,3285,3285,0
|
|
20231228,153000,2239860835,3285,3285,3285,3285,9431
|
|
20231228,152900,2208880000,3330,3330,3330,3330,0
|
|
20231228,152800,2208880000,3330,3330,3330,3330,0
|
|
20231228,152700,2208880000,3330,3330,3330,3330,0
|
|
20231228,152600,2208880000,3330,3330,3330,3330,0
|
|
20231228,152500,2208880000,3330,3330,3330,3330,0
|
|
20231228,152400,2208880000,3330,3330,3330,3330,0
|
|
20231228,152300,2208880000,3330,3330,3330,3330,0
|
|
20231228,152200,2208880000,3330,3330,3330,3330,0
|
|
20231228,152100,2208880000,3330,3330,3330,3330,0
|
|
20231228,152000,2208880000,3330,3330,3330,3330,0
|
|
20231228,151900,2208880000,3330,3330,3330,3330,20
|
|
20231228,151800,2208813400,3330,3320,3330,3295,21789
|
|
20231228,151700,2136879760,3320,3320,3330,3320,396
|
|
20231228,151600,2135564820,3315,3330,3330,3310,927
|
|
20231228,151500,2132490890,3315,3320,3345,3315,1869
|
|
20231228,151400,2126289195,3320,3345,3345,3320,762
|
|
20231228,151300,2123749665,3345,3345,3345,3345,516
|
|
20231228,151200,2122023645,3350,3350,3350,3340,507
|
|
20231228,151100,2120325535,3345,3350,3355,3340,1727
|
|
20231228,151000,2114535685,3345,3345,3350,3340,353
|
|
20231228,150900,2113355025,3350,3365,3365,3310,11237
|
|
20231228,150800,2075926970,3365,3365,3370,3365,23
|
|
20231228,150700,2075849565,3365,3365,3365,3365,146
|
|
20231228,150600,2075358275,3365,3370,3370,3360,1012
|
|
20231228,150500,2071952850,3360,3365,3370,3360,515
|
|
20231228,150400,2070222330,3365,3370,3370,3345,1557
|
|
20231228,150300,2065009335,3365,3370,3370,3365,22
|
|
20231228,150200,2064935280,3370,3375,3380,3365,123
|
|
20231228,150100,2064519885,3370,3380,3380,3350,3420
|
|
20231228,150000,2053005695,3380,3380,3380,3375,194
|
|
20231228,145900,2052350565,3385,3385,3385,3385,0
|
|
20231228,145800,2052350565,3385,3390,3390,3385,23
|
|
20231228,145700,2052272610,3390,3390,3390,3390,0
|
|
20231228,145600,2052272610,3390,3395,3395,3380,17
|
|
20231228,145500,2052215000,3390,3395,3395,3390,139
|
|
20231228,145400,2051743425,3395,3385,3395,3375,876
|
|
20231228,145300,2048783085,3390,3385,3390,3385,63
|
|
20231228,145200,2048569825,3390,3385,3390,3385,64
|
|
20231228,145100,2048353180,3390,3390,3390,3390,0
|
|
20231228,145000,2048353180,3390,3385,3390,3385,171
|
|
20231228,144900,2047774335,3385,3385,3385,3385,1
|
|
20231228,144800,2047770950,3385,3385,3390,3380,830
|
|
20231228,144700,2044961330,3385,3390,3390,3385,4
|
|
20231228,144600,2044947785,3385,3380,3385,3375,1200
|
|
20231228,144500,2040895745,3385,3385,3385,3385,40
|
|
20231228,144400,2040760345,3390,3385,3390,3385,102
|
|
20231228,144300,2040415050,3390,3390,3390,3390,0
|
|
20231228,144200,2040415050,3390,3390,3390,3380,66
|
|
20231228,144100,2040191635,3380,3380,3380,3380,0
|
|
20231228,144000,2040191635,3380,3385,3385,3380,114
|
|
20231228,143900,2039806310,3380,3380,3380,3380,63
|
|
20231228,143800,2039593370,3385,3385,3385,3385,5
|
|
20231228,143700,2039576445,3380,3390,3390,3380,35
|
|
20231228,143600,2039458105,3380,3380,3380,3380,63
|
|
20231228,143500,2039245165,3380,3380,3380,3380,0
|
|
20231228,143400,2039245165,3380,3385,3385,3380,559
|
|
20231228,143300,2037355435,3385,3380,3390,3380,48
|
|
20231228,143200,2037193135,3380,3400,3400,3380,575
|
|
20231228,143100,2035244485,3405,3375,3405,3375,458
|
|
20231228,143000,2033693985,3370,3370,3370,3370,0
|
|
20231228,142900,2033693985,3370,3375,3375,3370,1063
|
|
20231228,142800,2030110785,3375,3375,3375,3375,27
|
|
20231228,142700,2030019660,3375,3380,3380,3375,267
|
|
20231228,142600,2029117380,3380,3380,3380,3375,617
|
|
20231228,142500,2027032235,3375,3380,3380,3375,1502
|
|
20231228,142400,2021962975,3375,3380,3380,3375,124
|
|
20231228,142300,2021544465,3380,3380,3380,3380,5
|
|
20231228,142200,2021527565,3380,3380,3380,3380,0
|
|
20231228,142100,2021527565,3380,3385,3385,3380,6
|
|
20231228,142000,2021507270,3375,3380,3380,3375,1059
|
|
20231228,141900,2017932845,3380,3385,3385,3375,503
|
|
20231228,141800,2016235160,3375,3370,3385,3370,256
|
|
20231228,141700,2015371525,3375,3385,3385,3375,1222
|
|
20231228,141600,2011246035,3385,3385,3385,3385,4
|
|
20231228,141500,2011232495,3385,3390,3390,3385,100
|
|
20231228,141400,2010893980,3375,3375,3375,3375,0
|
|
20231228,141300,2010893980,3375,3400,3400,3375,153
|
|
20231228,141200,2010377380,3385,3385,3385,3385,272
|
|
20231228,141100,2009456660,3385,3385,3385,3385,62
|
|
20231228,141000,2009246790,3390,3390,3390,3385,418
|
|
20231228,140900,2007831815,3375,3390,3390,3375,642
|
|
20231228,140800,2005659945,3390,3390,3390,3390,55
|
|
20231228,140700,2005473495,3405,3390,3405,3390,365
|
|
20231228,140600,2004231615,3390,3390,3390,3390,235
|
|
20231228,140500,2003434965,3390,3390,3405,3390,1121
|
|
20231228,140400,1999634705,3400,3400,3400,3400,200
|
|
20231228,140300,1998954705,3390,3400,3400,3390,728
|
|
20231228,140200,1996480135,3400,3385,3400,3385,530
|
|
20231228,140100,1994685110,3390,3385,3390,3385,643
|
|
20231228,140000,1992508505,3385,3380,3385,3370,1550
|
|
20231228,135900,1987269755,3370,3370,3370,3370,62
|
|
20231228,135800,1987060815,3370,3370,3370,3370,15
|
|
20231228,135700,1987010265,3370,3370,3370,3370,202
|
|
20231228,135600,1986329525,3375,3375,3375,3375,39
|
|
20231228,135500,1986197900,3375,3375,3375,3375,46
|
|
20231228,135400,1986042650,3375,3375,3375,3375,102
|
|
20231228,135300,1985698400,3375,3375,3375,3375,1
|
|
20231228,135200,1985695025,3360,3360,3380,3360,494
|
|
20231228,135100,1984034585,3350,3380,3385,3350,227
|
|
20231228,135000,1983268230,3385,3385,3385,3385,733
|
|
20231228,134900,1980787025,3385,3395,3395,3385,308
|
|
20231228,134800,1979741410,3395,3395,3395,3395,0
|
|
20231228,134700,1979741410,3395,3390,3400,3390,497
|
|
20231228,134600,1978053020,3390,3390,3395,3390,664
|
|
20231228,134500,1975800585,3390,3390,3390,3390,1
|
|
20231228,134400,1975797195,3370,3380,3395,3365,1707
|
|
20231228,134300,1970045355,3380,3400,3400,3380,141
|
|
20231228,134200,1969568410,3405,3390,3405,3390,35
|
|
20231228,134100,1969449485,3380,3400,3400,3380,2923
|
|
20231228,134000,1959555705,3400,3385,3400,3385,2494
|
|
20231228,133900,1951091085,3390,3370,3390,3370,117
|
|
20231228,133800,1950696735,3370,3370,3370,3370,3
|
|
20231228,133700,1950686625,3375,3360,3375,3355,171
|
|
20231228,133600,1950112845,3365,3370,3370,3360,1081
|
|
20231228,133500,1946477295,3375,3385,3385,3375,8
|
|
20231228,133400,1946450260,3385,3385,3385,3385,0
|
|
20231228,133300,1946450260,3385,3390,3390,3385,246
|
|
20231228,133200,1945616335,3395,3395,3395,3395,5
|
|
20231228,133100,1945599360,3390,3385,3395,3385,762
|
|
20231228,133000,1943013325,3385,3390,3390,3385,467
|
|
20231228,132900,1941430230,3365,3365,3395,3365,1522
|
|
20231228,132800,1936275250,3365,3365,3370,3365,94
|
|
20231228,132700,1935958925,3360,3355,3360,3340,146
|
|
20231228,132600,1935469445,3355,3335,3355,3335,1678
|
|
20231228,132500,1929869580,3340,3350,3350,3340,41
|
|
20231228,132400,1929732385,3355,3355,3355,3355,5
|
|
20231228,132300,1929715610,3355,3360,3360,3355,39
|
|
20231228,132200,1929584700,3360,3365,3365,3360,24
|
|
20231228,132100,1929504050,3365,3370,3370,3360,205
|
|
20231228,132000,1928815200,3370,3360,3375,3360,862
|
|
20231228,131900,1925918805,3360,3355,3360,3355,462
|
|
20231228,131800,1924366810,3355,3355,3355,3355,67
|
|
20231228,131700,1924142025,3335,3350,3355,3335,1065
|
|
20231228,131600,1920580905,3355,3345,3355,3335,939
|
|
20231228,131500,1917438610,3350,3350,3350,3350,4
|
|
20231228,131400,1917425210,3355,3360,3360,3355,44
|
|
20231228,131300,1917277405,3360,3365,3365,3360,18
|
|
20231228,131200,1917216850,3365,3350,3375,3350,276
|
|
20231228,131100,1916287390,3350,3345,3350,3345,243
|
|
20231228,131000,1915473650,3350,3345,3350,3345,632
|
|
20231228,130900,1913356640,3345,3350,3350,3345,84
|
|
20231228,130800,1913075365,3355,3350,3355,3350,996
|
|
20231228,130700,1909738750,3350,3350,3350,3330,321
|
|
20231228,130600,1908669000,3350,3350,3350,3345,67
|
|
20231228,130500,1908444865,3350,3350,3350,3350,5994
|
|
20231228,130400,1888364965,3350,3340,3350,3340,677
|
|
20231228,130300,1886100930,3335,3330,3335,3330,328
|
|
20231228,130200,1885007910,3335,3330,3335,3330,333
|
|
20231228,130100,1883898950,3330,3325,3330,3325,698
|
|
20231228,130000,1881578085,3325,3325,3325,3325,0
|
|
20231228,125900,1881578085,3325,3330,3330,3325,99
|
|
20231228,125800,1881248900,3330,3330,3335,3330,14
|
|
20231228,125700,1881202265,3330,3330,3330,3330,12
|
|
20231228,125600,1881162305,3330,3335,3335,3330,49
|
|
20231228,125500,1880999120,3335,3345,3345,3335,2037
|
|
20231228,125400,1874201275,3345,3350,3350,3345,5374
|
|
20231228,125300,1856225230,3345,3350,3350,3345,265
|
|
20231228,125200,1855338790,3350,3350,3350,3350,1
|
|
20231228,125100,1855335440,3350,3350,3350,3350,119
|
|
20231228,125000,1854936790,3355,3355,3355,3355,7
|
|
20231228,124900,1854913305,3355,3355,3355,3355,9
|
|
20231228,124800,1854883110,3355,3360,3360,3350,218
|
|
20231228,124700,1854152760,3360,3365,3365,3360,9
|
|
20231228,124600,1854122490,3365,3370,3370,3345,131
|
|
20231228,124500,1853683890,3370,3345,3370,3345,1170
|
|
20231228,124400,1849745525,3350,3350,3350,3350,333
|
|
20231228,124300,1848629975,3350,3355,3355,3350,56
|
|
20231228,124200,1848442220,3355,3360,3365,3355,21
|
|
20231228,124100,1848371705,3355,3355,3355,3355,77
|
|
20231228,124000,1848113370,3340,3350,3350,3340,105
|
|
20231228,123900,1847762625,3345,3345,3355,3340,85
|
|
20231228,123800,1847477990,3345,3345,3355,3340,380
|
|
20231228,123700,1846208365,3360,3350,3360,3340,1458
|
|
20231228,123600,1841328010,3350,3350,3350,3350,23
|
|
20231228,123500,1841250960,3350,3360,3360,3350,119
|
|
20231228,123400,1840851950,3355,3355,3355,3355,419
|
|
20231228,123300,1839446205,3350,3350,3350,3350,170
|
|
20231228,123200,1838876705,3355,3360,3360,3355,33
|
|
20231228,123100,1838765850,3360,3360,3360,3360,121
|
|
20231228,123000,1838359290,3360,3360,3360,3360,1
|
|
20231228,122900,1838355930,3360,3365,3365,3360,247
|
|
20231228,122800,1837525245,3370,3370,3370,3370,2037
|
|
20231228,122700,1830660555,3375,3380,3385,3370,20
|
|
20231228,122600,1830593000,3365,3380,3390,3365,112
|
|
20231228,122500,1830215070,3380,3390,3390,3380,4
|
|
20231228,122400,1830201530,3380,3375,3380,3375,382
|
|
20231228,122300,1828910440,3375,3375,3375,3375,48
|
|
20231228,122200,1828748440,3375,3360,3375,3360,98
|
|
20231228,122100,1828419115,3360,3360,3370,3360,1263
|
|
20231228,122000,1824169025,3355,3345,3355,3345,411
|
|
20231228,121900,1822790400,3345,3340,3345,3340,342
|
|
20231228,121800,1821646460,3340,3340,3340,3340,463
|
|
20231228,121700,1820100040,3340,3340,3340,3340,10
|
|
20231228,121600,1820066640,3340,3350,3350,3340,757
|
|
20231228,121500,1817534120,3355,3350,3355,3350,66
|
|
20231228,121400,1817313005,3350,3350,3350,3350,0
|
|
20231228,121300,1817313005,3350,3350,3350,3350,62
|
|
20231228,121200,1817105305,3350,3350,3350,3350,491
|
|
20231228,121100,1815460455,3355,3360,3360,3355,58
|
|
20231228,121000,1815265610,3360,3350,3360,3350,64
|
|
20231228,120900,1815051190,3360,3360,3360,3360,27
|
|
20231228,120800,1814960470,3360,3350,3360,3350,954
|
|
20231228,120700,1811764365,3350,3360,3360,3350,210
|
|
20231228,120600,1811060740,3360,3360,3360,3360,761
|
|
20231228,120500,1808503780,3365,3365,3400,3365,380
|
|
20231228,120400,1807222700,3360,3360,3360,3360,270
|
|
20231228,120300,1806315500,3360,3370,3380,3360,1803
|
|
20231228,120200,1800237990,3370,3370,3370,3370,63
|
|
20231228,120100,1800025680,3370,3370,3370,3370,0
|
|
20231228,120000,1800025680,3370,3370,3370,3370,62
|
|
20231228,115900,1799816740,3370,3370,3370,3370,663
|
|
20231228,115800,1797582430,3370,3380,3380,3370,399
|
|
20231228,115700,1796235725,3370,3380,3380,3370,93
|
|
20231228,115600,1795922005,3380,3380,3380,3370,890
|
|
20231228,115500,1792917540,3375,3380,3380,3375,739
|
|
20231228,115400,1790420035,3380,3380,3395,3380,383
|
|
20231228,115300,1789123530,3385,3385,3385,3385,0
|
|
20231228,115200,1789123530,3385,3385,3385,3385,1212
|
|
20231228,115100,1785020910,3385,3390,3390,3385,128
|
|
20231228,115000,1784587605,3385,3395,3395,3385,192
|
|
20231228,114900,1783937590,3395,3400,3400,3395,17
|
|
20231228,114800,1783879825,3380,3400,3400,3375,1087
|
|
20231228,114700,1780201430,3385,3410,3410,3375,1055
|
|
20231228,114600,1776621390,3415,3420,3420,3415,224
|
|
20231228,114500,1775855335,3420,3425,3425,3410,1433
|
|
20231228,114400,1770954640,3420,3395,3430,3395,2461
|
|
20231228,114300,1762550085,3395,3395,3395,3370,1614
|
|
20231228,114200,1757110395,3400,3405,3405,3370,2623
|
|
20231228,114100,1748223530,3405,3435,3435,3405,1954
|
|
20231228,114000,1741558230,3415,3405,3435,3405,3552
|
|
20231228,113900,1729429505,3405,3405,3420,3400,3655
|
|
20231228,113800,1716976295,3410,3470,3470,3410,7256
|
|
20231228,113700,1692090095,3445,3425,3465,3425,7955
|
|
20231228,113600,1664636665,3420,3470,3480,3400,24853
|
|
20231228,113500,1578613965,3430,3430,3430,3430,0
|
|
20231228,113400,1578613965,3430,3425,3430,3410,4796
|
|
20231228,113300,1562170750,3425,3415,3425,3410,2971
|
|
20231228,113200,1552021815,3415,3410,3420,3410,761
|
|
20231228,113100,1549423690,3415,3355,3420,3355,15002
|
|
20231228,113000,1498591565,3360,3350,3360,3350,573
|
|
20231228,112900,1496666965,3350,3350,3350,3350,330
|
|
20231228,112800,1495561465,3350,3355,3360,3350,1317
|
|
20231228,112700,1491136980,3360,3340,3360,3340,1997
|
|
20231228,112600,1484441675,3340,3320,3345,3320,2392
|
|
20231228,112500,1476486050,3325,3330,3330,3325,77
|
|
20231228,112400,1476229975,3295,3330,3330,3275,2443
|
|
20231228,112300,1468151495,3330,3350,3350,3330,888
|
|
20231228,112200,1465190320,3350,3335,3355,3325,1677
|
|
20231228,112100,1459584175,3335,3330,3335,3330,15
|
|
20231228,112000,1459534215,3315,3325,3325,3315,541
|
|
20231228,111900,1457735720,3335,3330,3335,3325,607
|
|
20231228,111800,1455714195,3335,3335,3335,3330,325
|
|
20231228,111700,1454630325,3335,3325,3335,3325,1289
|
|
20231228,111600,1450341355,3320,3320,3320,3320,827
|
|
20231228,111500,1447595715,3315,3335,3335,3315,179
|
|
20231228,111400,1447000880,3335,3320,3335,3320,223
|
|
20231228,111300,1446258140,3315,3320,3335,3315,370
|
|
20231228,111200,1445030320,3320,3320,3320,3320,381
|
|
20231228,111100,1443765400,3335,3325,3335,3320,194
|
|
20231228,111000,1443120715,3325,3320,3325,3315,239
|
|
20231228,110900,1442326115,3320,3310,3325,3310,293
|
|
20231228,110800,1441355625,3310,3295,3310,3295,140
|
|
20231228,110700,1440892705,3295,3290,3295,3290,174
|
|
20231228,110600,1440320000,3290,3290,3290,3290,62
|
|
20231228,110500,1440116020,3295,3300,3300,3295,16
|
|
20231228,110400,1440063275,3300,3300,3300,3300,35
|
|
20231228,110300,1439947775,3305,3285,3305,3285,66
|
|
20231228,110200,1439730885,3285,3285,3305,3275,753
|
|
20231228,110100,1437260555,3285,3285,3285,3280,156
|
|
20231228,110000,1436748635,3285,3285,3285,3285,42
|
|
20231228,105900,1436610665,3285,3275,3300,3275,1579
|
|
20231228,105800,1431403065,3260,3275,3275,3260,703
|
|
20231228,105700,1429106040,3280,3280,3280,3280,5
|
|
20231228,105600,1429089640,3280,3285,3285,3280,15
|
|
20231228,105500,1429040400,3280,3285,3285,3270,562
|
|
20231228,105400,1427202370,3290,3290,3290,3285,15
|
|
20231228,105300,1427153025,3290,3290,3295,3285,74
|
|
20231228,105200,1426909865,3285,3295,3295,3285,1784
|
|
20231228,105100,1421047920,3295,3295,3300,3295,15
|
|
20231228,105000,1420998455,3290,3305,3305,3290,424
|
|
20231228,104900,1419600755,3310,3310,3310,3310,22
|
|
20231228,104800,1419527935,3315,3310,3315,3295,750
|
|
20231228,104700,1417053415,3315,3320,3320,3305,406
|
|
20231228,104600,1415708190,3325,3330,3330,3325,55
|
|
20231228,104500,1415525065,3330,3350,3350,3330,113
|
|
20231228,104400,1415148315,3350,3340,3355,3340,158
|
|
20231228,104300,1414619685,3325,3300,3340,3300,2435
|
|
20231228,104200,1406532485,3300,3310,3310,3300,1568
|
|
20231228,104100,1401357670,3300,3300,3300,3300,0
|
|
20231228,104000,1401357670,3300,3310,3310,3300,281
|
|
20231228,103900,1400429860,3310,3310,3310,3310,539
|
|
20231228,103800,1398645770,3315,3315,3315,3315,247
|
|
20231228,103700,1397826965,3315,3310,3315,3305,1292
|
|
20231228,103600,1393550740,3310,3290,3310,3290,2915
|
|
20231228,103500,1383928925,3285,3265,3295,3265,8453
|
|
20231228,103400,1356221235,3270,3285,3285,3270,1089
|
|
20231228,103300,1352659615,3285,3285,3285,3275,495
|
|
20231228,103200,1351035855,3285,3280,3285,3275,1938
|
|
20231228,103100,1344675305,3265,3275,3275,3260,2222
|
|
20231228,103000,1337418325,3280,3275,3280,3275,332
|
|
20231228,102900,1336330925,3275,3275,3275,3270,151
|
|
20231228,102800,1335836715,3275,3270,3275,3270,159
|
|
20231228,102700,1335316020,3270,3270,3270,3270,56
|
|
20231228,102600,1335132900,3270,3275,3275,3270,119
|
|
20231228,102500,1334743735,3275,3275,3275,3275,500
|
|
20231228,102400,1333106235,3275,3270,3280,3270,1884
|
|
20231228,102300,1326938845,3265,3265,3270,3265,884
|
|
20231228,102200,1324049480,3265,3250,3265,3250,1786
|
|
20231228,102100,1318230590,3240,3235,3240,3235,707
|
|
20231228,102000,1315942435,3240,3235,3240,3235,64
|
|
20231228,101900,1315735105,3240,3240,3240,3240,5
|
|
20231228,101800,1315718905,3240,3245,3245,3240,1096
|
|
20231228,101700,1312167805,3245,3235,3245,3235,307
|
|
20231228,101600,1311172910,3225,3230,3230,3225,694
|
|
20231228,101500,1308931605,3220,3235,3235,3220,275
|
|
20231228,101400,1308045920,3240,3225,3240,3220,1060
|
|
20231228,101300,1304629405,3220,3225,3225,3220,2374
|
|
20231228,101200,1296985025,3220,3235,3235,3220,6815
|
|
20231228,101100,1275030910,3240,3245,3245,3230,162
|
|
20231228,101000,1274506690,3250,3250,3250,3250,703
|
|
20231228,100900,1272221940,3240,3240,3240,3240,227
|
|
20231228,100800,1271486460,3235,3245,3245,3235,818
|
|
20231228,100700,1268834550,3250,3265,3265,3250,1232
|
|
20231228,100600,1264829640,3265,3265,3265,3250,226
|
|
20231228,100500,1264094915,3270,3270,3270,3255,2989
|
|
20231228,100400,1254359635,3270,3275,3275,3265,50
|
|
20231228,100300,1254196045,3270,3270,3280,3265,1571
|
|
20231228,100200,1249053240,3260,3265,3265,3260,169
|
|
20231228,100100,1248501765,3270,3270,3275,3270,1035
|
|
20231228,100000,1245117265,3270,3255,3270,3250,1967
|
|
20231228,095900,1238714615,3255,3260,3265,3255,698
|
|
20231228,095800,1236441150,3260,3250,3270,3250,1524
|
|
20231228,095700,1231467020,3255,3255,3255,3250,425
|
|
20231228,095600,1230084640,3255,3255,3255,3255,168
|
|
20231228,095500,1229537800,3255,3255,3255,3255,260
|
|
20231228,095400,1228691500,3255,3250,3255,3245,531
|
|
20231228,095300,1226966045,3250,3250,3250,3250,1
|
|
20231228,095200,1226962795,3250,3255,3255,3250,64
|
|
20231228,095100,1226754785,3240,3260,3260,3240,195
|
|
20231228,095000,1226121325,3260,3240,3265,3240,1907
|
|
20231228,094900,1219916340,3235,3235,3235,3220,1205
|
|
20231228,094800,1216029620,3235,3235,3235,3235,103
|
|
20231228,094700,1215696415,3235,3240,3240,3235,359
|
|
20231228,094600,1214534525,3225,3240,3240,3225,2071
|
|
20231228,094500,1207839355,3240,3240,3240,3240,2894
|
|
20231228,094400,1198462795,3240,3260,3260,3240,1922
|
|
20231228,094300,1192216075,3260,3250,3265,3250,2227
|
|
20231228,094200,1184957570,3250,3265,3265,3250,4227
|
|
20231228,094100,1171208465,3265,3255,3265,3255,5466
|
|
20231228,094000,1153364455,3260,3235,3270,3235,2311
|
|
20231228,093900,1145832600,3250,3215,3260,3210,7104
|
|
20231228,093800,1122849195,3215,3200,3215,3200,672
|
|
20231228,093700,1120693290,3215,3200,3215,3190,340
|
|
20231228,093600,1119606210,3200,3205,3205,3185,349
|
|
20231228,093500,1118493975,3195,3205,3215,3185,4886
|
|
20231228,093400,1102905600,3190,3200,3230,3175,9039
|
|
20231228,093300,1073881780,3200,3210,3210,3195,3595
|
|
20231228,093200,1062372835,3210,3210,3215,3205,2241
|
|
20231228,093100,1055179910,3210,3200,3220,3195,4096
|
|
20231228,093000,1042051155,3200,3185,3200,3170,3525
|
|
20231228,092900,1030808440,3165,3150,3180,3145,13442
|
|
20231228,092800,988283715,3145,3155,3155,3145,924
|
|
20231228,092700,985377215,3145,3150,3155,3140,1193
|
|
20231228,092600,981625450,3160,3165,3170,3145,2971
|
|
20231228,092500,972235230,3165,3145,3165,3135,4870
|
|
20231228,092400,956876750,3130,3135,3135,3130,4007
|
|
20231228,092300,944325005,3135,3155,3155,3135,6473
|
|
20231228,092200,923999680,3160,3150,3185,3145,19287
|
|
20231228,092100,863028020,3145,3110,3145,3100,24208
|
|
20231228,092000,787603070,3110,3120,3125,3095,26481
|
|
20231228,091900,705254965,3115,3115,3115,3115,0
|
|
20231228,091800,705254965,3115,3165,3165,3115,22988
|
|
20231228,091700,633041510,3160,3230,3245,3140,54439
|
|
20231228,091600,460627050,3230,3255,3255,3225,6957
|
|
20231228,091500,438065670,3255,3260,3260,3255,2699
|
|
20231228,091400,429267235,3260,3265,3265,3260,1620
|
|
20231228,091300,423979250,3265,3265,3275,3265,1502
|
|
20231228,091200,419073750,3265,3280,3295,3260,4050
|
|
20231228,091100,405819240,3285,3300,3300,3285,5864
|
|
20231228,091000,386492695,3300,3280,3300,3245,8156
|
|
20231228,090900,359792735,3285,3245,3310,3230,14618
|
|
20231228,090800,312096925,3230,3225,3255,3220,6105
|
|
20231228,090700,292376200,3230,3200,3240,3185,10234
|
|
20231228,090600,259636340,3195,3250,3250,3195,22914
|
|
20231228,090500,185914755,3265,3255,3280,3210,13095
|
|
20231228,090400,143440200,3280,3305,3310,3250,13252
|
|
20231228,090300,99808165,3315,3345,3350,3315,4934
|
|
20231228,090200,83396250,3350,3360,3365,3345,3760
|
|
20231228,090100,70780210,3360,3415,3440,3360,12027
|
|
20231228,090000,30114795,3415,3460,3460,3385,8635
|