702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,203900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,203800,52792147445,3750,3750,3750,3750,0
|
|
20231228,203700,52792147445,3750,3750,3750,3750,0
|
|
20231228,203600,52792147445,3750,3750,3750,3750,0
|
|
20231228,203500,52792147445,3750,3750,3750,3750,0
|
|
20231228,203400,52792147445,3750,3750,3750,3750,0
|
|
20231228,203300,52792147445,3750,3750,3750,3750,0
|
|
20231228,203200,52792147445,3750,3750,3750,3750,0
|
|
20231228,203100,52792147445,3750,3750,3750,3750,0
|
|
20231228,203000,52792147445,3750,3750,3750,3750,0
|
|
20231228,202900,52792147445,3750,3750,3750,3750,0
|
|
20231228,202800,52792147445,3750,3750,3750,3750,0
|
|
20231228,202700,52792147445,3750,3750,3750,3750,0
|
|
20231228,202600,52792147445,3750,3750,3750,3750,0
|
|
20231228,202500,52792147445,3750,3750,3750,3750,0
|
|
20231228,202400,52792147445,3750,3750,3750,3750,0
|
|
20231228,202300,52792147445,3750,3750,3750,3750,0
|
|
20231228,202200,52792147445,3750,3750,3750,3750,0
|
|
20231228,202100,52792147445,3750,3750,3750,3750,0
|
|
20231228,202000,52792147445,3750,3750,3750,3750,0
|
|
20231228,201900,52792147445,3750,3750,3750,3750,0
|
|
20231228,201800,52792147445,3750,3750,3750,3750,0
|
|
20231228,201700,52792147445,3750,3750,3750,3750,0
|
|
20231228,201600,52792147445,3750,3750,3750,3750,0
|
|
20231228,201500,52792147445,3750,3750,3750,3750,0
|
|
20231228,201400,52792147445,3750,3750,3750,3750,0
|
|
20231228,201300,52792147445,3750,3750,3750,3750,0
|
|
20231228,201200,52792147445,3750,3750,3750,3750,0
|
|
20231228,201100,52792147445,3750,3750,3750,3750,0
|
|
20231228,201000,52792147445,3750,3750,3750,3750,0
|
|
20231228,200900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,200800,52792147445,3750,3750,3750,3750,0
|
|
20231228,200700,52792147445,3750,3750,3750,3750,0
|
|
20231228,200600,52792147445,3750,3750,3750,3750,0
|
|
20231228,200500,52792147445,3750,3750,3750,3750,0
|
|
20231228,200400,52792147445,3750,3750,3750,3750,0
|
|
20231228,200300,52792147445,3750,3750,3750,3750,0
|
|
20231228,200200,52792147445,3750,3750,3750,3750,0
|
|
20231228,200100,52792147445,3750,3750,3750,3750,0
|
|
20231228,200000,52792147445,3750,3750,3750,3750,0
|
|
20231228,195900,52792147445,3750,3750,3750,3750,0
|
|
20231228,195800,52792147445,3750,3750,3750,3750,0
|
|
20231228,195700,52792147445,3750,3750,3750,3750,0
|
|
20231228,195600,52792147445,3750,3750,3750,3750,0
|
|
20231228,195500,52792147445,3750,3750,3750,3750,0
|
|
20231228,195400,52792147445,3750,3750,3750,3750,0
|
|
20231228,195300,52792147445,3750,3750,3750,3750,0
|
|
20231228,195200,52792147445,3750,3750,3750,3750,0
|
|
20231228,195100,52792147445,3750,3750,3750,3750,0
|
|
20231228,195000,52792147445,3750,3750,3750,3750,0
|
|
20231228,194900,52792147445,3750,3750,3750,3750,0
|
|
20231228,194800,52792147445,3750,3750,3750,3750,0
|
|
20231228,194700,52792147445,3750,3750,3750,3750,0
|
|
20231228,194600,52792147445,3750,3750,3750,3750,0
|
|
20231228,194500,52792147445,3750,3750,3750,3750,0
|
|
20231228,194400,52792147445,3750,3750,3750,3750,0
|
|
20231228,194300,52792147445,3750,3750,3750,3750,0
|
|
20231228,194200,52792147445,3750,3750,3750,3750,0
|
|
20231228,194100,52792147445,3750,3750,3750,3750,0
|
|
20231228,194000,52792147445,3750,3750,3750,3750,0
|
|
20231228,193900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,193800,52792147445,3750,3750,3750,3750,0
|
|
20231228,193700,52792147445,3750,3750,3750,3750,0
|
|
20231228,193600,52792147445,3750,3750,3750,3750,0
|
|
20231228,193500,52792147445,3750,3750,3750,3750,0
|
|
20231228,193400,52792147445,3750,3750,3750,3750,0
|
|
20231228,193300,52792147445,3750,3750,3750,3750,0
|
|
20231228,193200,52792147445,3750,3750,3750,3750,0
|
|
20231228,193100,52792147445,3750,3750,3750,3750,0
|
|
20231228,193000,52792147445,3750,3750,3750,3750,0
|
|
20231228,192900,52792147445,3750,3750,3750,3750,0
|
|
20231228,192800,52792147445,3750,3750,3750,3750,0
|
|
20231228,192700,52792147445,3750,3750,3750,3750,0
|
|
20231228,192600,52792147445,3750,3750,3750,3750,0
|
|
20231228,192500,52792147445,3750,3750,3750,3750,0
|
|
20231228,192400,52792147445,3750,3750,3750,3750,0
|
|
20231228,192300,52792147445,3750,3750,3750,3750,0
|
|
20231228,192200,52792147445,3750,3750,3750,3750,0
|
|
20231228,192100,52792147445,3750,3750,3750,3750,0
|
|
20231228,192000,52792147445,3750,3750,3750,3750,0
|
|
20231228,191900,52792147445,3750,3750,3750,3750,0
|
|
20231228,191800,52792147445,3750,3750,3750,3750,0
|
|
20231228,191700,52792147445,3750,3750,3750,3750,0
|
|
20231228,191600,52792147445,3750,3750,3750,3750,0
|
|
20231228,191500,52792147445,3750,3750,3750,3750,0
|
|
20231228,191400,52792147445,3750,3750,3750,3750,0
|
|
20231228,191300,52792147445,3750,3750,3750,3750,0
|
|
20231228,191200,52792147445,3750,3750,3750,3750,0
|
|
20231228,191100,52792147445,3750,3750,3750,3750,0
|
|
20231228,191000,52792147445,3750,3750,3750,3750,0
|
|
20231228,190900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,190800,52792147445,3750,3750,3750,3750,0
|
|
20231228,190700,52792147445,3750,3750,3750,3750,0
|
|
20231228,190600,52792147445,3750,3750,3750,3750,0
|
|
20231228,190500,52792147445,3750,3750,3750,3750,0
|
|
20231228,190400,52792147445,3750,3750,3750,3750,0
|
|
20231228,190300,52792147445,3750,3750,3750,3750,0
|
|
20231228,190200,52792147445,3750,3750,3750,3750,0
|
|
20231228,190100,52792147445,3750,3750,3750,3750,0
|
|
20231228,190000,52792147445,3750,3750,3750,3750,0
|
|
20231228,185900,52792147445,3750,3750,3750,3750,0
|
|
20231228,185800,52792147445,3750,3750,3750,3750,0
|
|
20231228,185700,52792147445,3750,3750,3750,3750,0
|
|
20231228,185600,52792147445,3750,3750,3750,3750,0
|
|
20231228,185500,52792147445,3750,3750,3750,3750,0
|
|
20231228,185400,52792147445,3750,3750,3750,3750,0
|
|
20231228,185300,52792147445,3750,3750,3750,3750,0
|
|
20231228,185200,52792147445,3750,3750,3750,3750,0
|
|
20231228,185100,52792147445,3750,3750,3750,3750,0
|
|
20231228,185000,52792147445,3750,3750,3750,3750,0
|
|
20231228,184900,52792147445,3750,3750,3750,3750,0
|
|
20231228,184800,52792147445,3750,3750,3750,3750,0
|
|
20231228,184700,52792147445,3750,3750,3750,3750,0
|
|
20231228,184600,52792147445,3750,3750,3750,3750,0
|
|
20231228,184500,52792147445,3750,3750,3750,3750,0
|
|
20231228,184400,52792147445,3750,3750,3750,3750,0
|
|
20231228,184300,52792147445,3750,3750,3750,3750,0
|
|
20231228,184200,52792147445,3750,3750,3750,3750,0
|
|
20231228,184100,52792147445,3750,3750,3750,3750,0
|
|
20231228,184000,52792147445,3750,3750,3750,3750,0
|
|
20231228,183900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,183800,52792147445,3750,3750,3750,3750,0
|
|
20231228,183700,52792147445,3750,3750,3750,3750,0
|
|
20231228,183600,52792147445,3750,3750,3750,3750,0
|
|
20231228,183500,52792147445,3750,3750,3750,3750,0
|
|
20231228,183400,52792147445,3750,3750,3750,3750,0
|
|
20231228,183300,52792147445,3750,3750,3750,3750,0
|
|
20231228,183200,52792147445,3750,3750,3750,3750,0
|
|
20231228,183100,52792147445,3750,3750,3750,3750,0
|
|
20231228,183000,52792147445,3750,3750,3750,3750,0
|
|
20231228,182900,52792147445,3750,3750,3750,3750,0
|
|
20231228,182800,52792147445,3750,3750,3750,3750,0
|
|
20231228,182700,52792147445,3750,3750,3750,3750,0
|
|
20231228,182600,52792147445,3750,3750,3750,3750,0
|
|
20231228,182500,52792147445,3750,3750,3750,3750,0
|
|
20231228,182400,52792147445,3750,3750,3750,3750,0
|
|
20231228,182300,52792147445,3750,3750,3750,3750,0
|
|
20231228,182200,52792147445,3750,3750,3750,3750,0
|
|
20231228,182100,52792147445,3750,3750,3750,3750,0
|
|
20231228,182000,52792147445,3750,3750,3750,3750,0
|
|
20231228,181900,52792147445,3750,3750,3750,3750,0
|
|
20231228,181800,52792147445,3750,3750,3750,3750,0
|
|
20231228,181700,52792147445,3750,3750,3750,3750,0
|
|
20231228,181600,52792147445,3750,3750,3750,3750,0
|
|
20231228,181500,52792147445,3750,3750,3750,3750,0
|
|
20231228,181400,52792147445,3750,3750,3750,3750,0
|
|
20231228,181300,52792147445,3750,3750,3750,3750,0
|
|
20231228,181200,52792147445,3750,3750,3750,3750,0
|
|
20231228,181100,52792147445,3750,3750,3750,3750,0
|
|
20231228,181000,52792147445,3750,3750,3750,3750,0
|
|
20231228,180900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,180800,52792147445,3750,3750,3750,3750,0
|
|
20231228,180700,52792147445,3750,3750,3750,3750,0
|
|
20231228,180600,52792147445,3750,3750,3750,3750,0
|
|
20231228,180500,52792147445,3750,3750,3750,3750,0
|
|
20231228,180400,52792147445,3750,3750,3750,3750,0
|
|
20231228,180300,52792147445,3750,3750,3750,3750,0
|
|
20231228,180200,52792147445,3750,3750,3750,3750,0
|
|
20231228,180100,52792147445,3750,3750,3750,3750,0
|
|
20231228,180000,52792147445,3750,3750,3750,3750,0
|
|
20231228,175900,52792147445,3750,3750,3750,3750,0
|
|
20231228,175800,52792147445,3750,3750,3750,3750,0
|
|
20231228,175700,52792147445,3750,3750,3750,3750,0
|
|
20231228,175600,52792147445,3750,3750,3750,3750,0
|
|
20231228,175500,52792147445,3750,3750,3750,3750,0
|
|
20231228,175400,52792147445,3750,3750,3750,3750,0
|
|
20231228,175300,52792147445,3750,3750,3750,3750,0
|
|
20231228,175200,52792147445,3750,3750,3750,3750,0
|
|
20231228,175100,52792147445,3750,3750,3750,3750,0
|
|
20231228,175000,52792147445,3750,3750,3750,3750,0
|
|
20231228,174900,52792147445,3750,3750,3750,3750,0
|
|
20231228,174800,52792147445,3750,3750,3750,3750,0
|
|
20231228,174700,52792147445,3750,3750,3750,3750,0
|
|
20231228,174600,52792147445,3750,3750,3750,3750,0
|
|
20231228,174500,52792147445,3750,3750,3750,3750,0
|
|
20231228,174400,52792147445,3750,3750,3750,3750,0
|
|
20231228,174300,52792147445,3750,3750,3750,3750,0
|
|
20231228,174200,52792147445,3750,3750,3750,3750,0
|
|
20231228,174100,52792147445,3750,3750,3750,3750,0
|
|
20231228,174000,52792147445,3750,3750,3750,3750,0
|
|
20231228,173900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,173800,52792147445,3750,3750,3750,3750,0
|
|
20231228,173700,52792147445,3750,3750,3750,3750,0
|
|
20231228,173600,52792147445,3750,3750,3750,3750,0
|
|
20231228,173500,52792147445,3750,3750,3750,3750,0
|
|
20231228,173400,52792147445,3750,3750,3750,3750,0
|
|
20231228,173300,52792147445,3750,3750,3750,3750,0
|
|
20231228,173200,52792147445,3750,3750,3750,3750,0
|
|
20231228,173100,52792147445,3750,3750,3750,3750,0
|
|
20231228,173000,52792147445,3750,3750,3750,3750,0
|
|
20231228,172900,52792147445,3750,3750,3750,3750,0
|
|
20231228,172800,52792147445,3750,3750,3750,3750,0
|
|
20231228,172700,52792147445,3750,3750,3750,3750,0
|
|
20231228,172600,52792147445,3750,3750,3750,3750,0
|
|
20231228,172500,52792147445,3750,3750,3750,3750,0
|
|
20231228,172400,52792147445,3750,3750,3750,3750,0
|
|
20231228,172300,52792147445,3750,3750,3750,3750,0
|
|
20231228,172200,52792147445,3750,3750,3750,3750,0
|
|
20231228,172100,52792147445,3750,3750,3750,3750,0
|
|
20231228,172000,52792147445,3750,3750,3750,3750,0
|
|
20231228,171900,52792147445,3750,3750,3750,3750,0
|
|
20231228,171800,52792147445,3750,3750,3750,3750,0
|
|
20231228,171700,52792147445,3750,3750,3750,3750,0
|
|
20231228,171600,52792147445,3750,3750,3750,3750,0
|
|
20231228,171500,52792147445,3750,3750,3750,3750,0
|
|
20231228,171400,52792147445,3750,3750,3750,3750,0
|
|
20231228,171300,52792147445,3750,3750,3750,3750,0
|
|
20231228,171200,52792147445,3750,3750,3750,3750,0
|
|
20231228,171100,52792147445,3750,3750,3750,3750,0
|
|
20231228,171000,52792147445,3750,3750,3750,3750,0
|
|
20231228,170900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,170800,52792147445,3750,3750,3750,3750,0
|
|
20231228,170700,52792147445,3750,3750,3750,3750,0
|
|
20231228,170600,52792147445,3750,3750,3750,3750,0
|
|
20231228,170500,52792147445,3750,3750,3750,3750,0
|
|
20231228,170400,52792147445,3750,3750,3750,3750,0
|
|
20231228,170300,52792147445,3750,3750,3750,3750,0
|
|
20231228,170200,52792147445,3750,3750,3750,3750,0
|
|
20231228,170100,52792147445,3750,3750,3750,3750,0
|
|
20231228,170000,52792147445,3750,3750,3750,3750,0
|
|
20231228,165900,52792147445,3750,3750,3750,3750,0
|
|
20231228,165800,52792147445,3750,3750,3750,3750,0
|
|
20231228,165700,52792147445,3750,3750,3750,3750,0
|
|
20231228,165600,52792147445,3750,3750,3750,3750,0
|
|
20231228,165500,52792147445,3750,3750,3750,3750,0
|
|
20231228,165400,52792147445,3750,3750,3750,3750,0
|
|
20231228,165300,52792147445,3750,3750,3750,3750,0
|
|
20231228,165200,52792147445,3750,3750,3750,3750,0
|
|
20231228,165100,52792147445,3750,3750,3750,3750,0
|
|
20231228,165000,52792147445,3750,3750,3750,3750,0
|
|
20231228,164900,52792147445,3750,3750,3750,3750,0
|
|
20231228,164800,52792147445,3750,3750,3750,3750,0
|
|
20231228,164700,52792147445,3750,3750,3750,3750,0
|
|
20231228,164600,52792147445,3750,3750,3750,3750,0
|
|
20231228,164500,52792147445,3750,3750,3750,3750,0
|
|
20231228,164400,52792147445,3750,3750,3750,3750,0
|
|
20231228,164300,52792147445,3750,3750,3750,3750,0
|
|
20231228,164200,52792147445,3750,3750,3750,3750,0
|
|
20231228,164100,52792147445,3750,3750,3750,3750,0
|
|
20231228,164000,52792147445,3750,3750,3750,3750,0
|
|
20231228,163900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,163800,52792147445,3750,3750,3750,3750,0
|
|
20231228,163700,52792147445,3750,3750,3750,3750,0
|
|
20231228,163600,52792147445,3750,3750,3750,3750,0
|
|
20231228,163500,52792147445,3750,3750,3750,3750,0
|
|
20231228,163400,52792147445,3750,3750,3750,3750,0
|
|
20231228,163300,52792147445,3750,3750,3750,3750,0
|
|
20231228,163200,52792147445,3750,3750,3750,3750,0
|
|
20231228,163100,52792147445,3750,3750,3750,3750,0
|
|
20231228,163000,52792147445,3750,3750,3750,3750,0
|
|
20231228,162900,52792147445,3750,3750,3750,3750,0
|
|
20231228,162800,52792147445,3750,3750,3750,3750,0
|
|
20231228,162700,52792147445,3750,3750,3750,3750,0
|
|
20231228,162600,52792147445,3750,3750,3750,3750,0
|
|
20231228,162500,52792147445,3750,3750,3750,3750,0
|
|
20231228,162400,52792147445,3750,3750,3750,3750,0
|
|
20231228,162300,52792147445,3750,3750,3750,3750,0
|
|
20231228,162200,52792147445,3750,3750,3750,3750,0
|
|
20231228,162100,52792147445,3750,3750,3750,3750,0
|
|
20231228,162000,52792147445,3750,3750,3750,3750,0
|
|
20231228,161900,52792147445,3750,3750,3750,3750,0
|
|
20231228,161800,52792147445,3750,3750,3750,3750,0
|
|
20231228,161700,52792147445,3750,3750,3750,3750,0
|
|
20231228,161600,52792147445,3750,3750,3750,3750,0
|
|
20231228,161500,52792147445,3750,3750,3750,3750,0
|
|
20231228,161400,52792147445,3750,3750,3750,3750,0
|
|
20231228,161300,52792147445,3750,3750,3750,3750,0
|
|
20231228,161200,52792147445,3750,3750,3750,3750,0
|
|
20231228,161100,52792147445,3750,3750,3750,3750,0
|
|
20231228,161000,52792147445,3750,3750,3750,3750,0
|
|
20231228,160900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,160800,52792147445,3750,3750,3750,3750,0
|
|
20231228,160700,52792147445,3750,3750,3750,3750,0
|
|
20231228,160600,52792147445,3750,3750,3750,3750,0
|
|
20231228,160500,52792147445,3750,3750,3750,3750,0
|
|
20231228,160400,52792147445,3750,3750,3750,3750,0
|
|
20231228,160300,52792147445,3750,3750,3750,3750,0
|
|
20231228,160200,52792147445,3750,3750,3750,3750,0
|
|
20231228,160100,52792147445,3750,3750,3750,3750,0
|
|
20231228,160000,52792147445,3750,3750,3750,3750,0
|
|
20231228,155900,52792147445,3750,3750,3750,3750,0
|
|
20231228,155800,52792147445,3750,3750,3750,3750,0
|
|
20231228,155700,52792147445,3750,3750,3750,3750,0
|
|
20231228,155600,52792147445,3750,3750,3750,3750,0
|
|
20231228,155500,52792147445,3750,3750,3750,3750,0
|
|
20231228,155400,52792147445,3750,3750,3750,3750,0
|
|
20231228,155300,52792147445,3750,3750,3750,3750,0
|
|
20231228,155200,52792147445,3750,3750,3750,3750,0
|
|
20231228,155100,52792147445,3750,3750,3750,3750,0
|
|
20231228,155000,52792147445,3750,3750,3750,3750,0
|
|
20231228,154900,52792147445,3750,3750,3750,3750,0
|
|
20231228,154800,52792147445,3750,3750,3750,3750,0
|
|
20231228,154700,52792147445,3750,3750,3750,3750,0
|
|
20231228,154600,52792147445,3750,3750,3750,3750,0
|
|
20231228,154500,52792147445,3750,3750,3750,3750,0
|
|
20231228,154400,52792147445,3750,3750,3750,3750,0
|
|
20231228,154300,52792147445,3750,3750,3750,3750,0
|
|
20231228,154200,52792147445,3750,3750,3750,3750,0
|
|
20231228,154100,52792147445,3750,3750,3750,3750,0
|
|
20231228,154000,52792147445,3750,3750,3750,3750,0
|
|
20231228,153900,52792147445,3750,3750,3750,3750,89305
|
|
20231228,153800,52792147445,3750,3750,3750,3750,0
|
|
20231228,153700,52792147445,3750,3750,3750,3750,0
|
|
20231228,153600,52792147445,3750,3750,3750,3750,0
|
|
20231228,153500,52792147445,3750,3750,3750,3750,0
|
|
20231228,153400,52792147445,3750,3750,3750,3750,0
|
|
20231228,153300,52792147445,3750,3750,3750,3750,0
|
|
20231228,153200,52792147445,3750,3750,3750,3750,0
|
|
20231228,153100,52792147445,3750,3750,3750,3750,0
|
|
20231228,153000,52792147445,3750,3750,3750,3750,89305
|
|
20231228,152900,52457253695,3855,3855,3855,3855,0
|
|
20231228,152800,52457253695,3855,3855,3855,3855,0
|
|
20231228,152700,52457253695,3855,3855,3855,3855,0
|
|
20231228,152600,52457253695,3855,3855,3855,3855,0
|
|
20231228,152500,52457253695,3855,3855,3855,3855,0
|
|
20231228,152400,52457253695,3855,3855,3855,3855,0
|
|
20231228,152300,52457253695,3855,3855,3855,3855,0
|
|
20231228,152200,52457253695,3855,3855,3855,3855,0
|
|
20231228,152100,52457253695,3855,3855,3855,3855,0
|
|
20231228,152000,52457253695,3855,3855,3855,3855,0
|
|
20231228,151900,52457253695,3855,3840,3860,3830,21258
|
|
20231228,151800,52375606725,3840,3825,3860,3820,29500
|
|
20231228,151700,52262330590,3820,3800,3825,3785,33048
|
|
20231228,151600,52136988320,3795,3850,3850,3795,29092
|
|
20231228,151500,52025889560,3850,3860,3860,3840,10905
|
|
20231228,151400,51983937330,3860,3850,3860,3850,6843
|
|
20231228,151300,51957569555,3855,3845,3875,3835,5214
|
|
20231228,151200,51937429320,3845,3845,3870,3830,15950
|
|
20231228,151100,51876198645,3840,3835,3890,3825,16938
|
|
20231228,151000,51810940115,3835,3820,3835,3805,22947
|
|
20231228,150900,51723284720,3825,3800,3835,3790,31910
|
|
20231228,150800,51601670365,3800,3855,3855,3780,85825
|
|
20231228,150700,51274746335,3855,3905,3910,3850,66064
|
|
20231228,150600,51018519070,3905,3925,3925,3905,36218
|
|
20231228,150500,50876775835,3925,3925,3930,3920,11029
|
|
20231228,150400,50833485110,3925,3920,3930,3920,2417
|
|
20231228,150300,50823998120,3920,3915,3925,3915,11286
|
|
20231228,150200,50779790175,3915,3935,3945,3910,25786
|
|
20231228,150100,50678724225,3925,3955,3955,3925,28773
|
|
20231228,150000,50565491865,3950,3945,3955,3945,12203
|
|
20231228,145900,50517306735,3945,3965,3980,3945,4376
|
|
20231228,145800,50499979095,3965,3970,4000,3950,10736
|
|
20231228,145700,50457224900,3975,3955,3980,3945,1774
|
|
20231228,145600,50450206650,3955,3955,3955,3940,11149
|
|
20231228,145500,50406225455,3955,3950,3975,3950,7044
|
|
20231228,145400,50378343555,3975,3965,4000,3950,39338
|
|
20231228,145300,50221754020,3950,3960,3965,3950,7518
|
|
20231228,145200,50191982970,3960,3950,3960,3945,8125
|
|
20231228,145100,50159906795,3950,3945,3955,3945,4481
|
|
20231228,145000,50142207190,3945,3950,3950,3945,6248
|
|
20231228,144900,50117545120,3950,3955,3955,3945,9390
|
|
20231228,144800,50080470440,3955,3950,3960,3945,4884
|
|
20231228,144700,50061182635,3945,3950,3970,3945,7750
|
|
20231228,144600,50030573825,3945,3940,3970,3935,8128
|
|
20231228,144500,49998540540,3940,3970,3975,3935,23280
|
|
20231228,144400,49906552820,3970,3990,3990,3965,16213
|
|
20231228,144300,49842069290,3970,3990,3990,3960,14202
|
|
20231228,144200,49785578475,3990,3985,3990,3970,2871
|
|
20231228,144100,49774156610,3975,3980,3990,3970,11459
|
|
20231228,144000,49728609285,3985,3980,4030,3975,6486
|
|
20231228,143900,49702724950,4005,4045,4045,3970,19252
|
|
20231228,143800,49625838820,4040,4060,4060,4040,13641
|
|
20231228,143700,49570586765,4060,4045,4060,4035,19032
|
|
20231228,143600,49493456545,4040,4065,4065,4010,21317
|
|
20231228,143500,49407142695,4065,4020,4070,4020,46192
|
|
20231228,143400,49219748165,4030,3970,4035,3970,35852
|
|
20231228,143300,49075931375,3985,3950,3985,3945,13778
|
|
20231228,143200,49021408910,3955,3955,3955,3950,7214
|
|
20231228,143100,48992896075,3955,3975,3980,3955,3053
|
|
20231228,143000,48980774250,3980,3985,3985,3965,878
|
|
20231228,142900,48977277445,3990,3960,3990,3960,1382
|
|
20231228,142800,48971779045,4000,3950,4000,3940,13052
|
|
20231228,142700,48920150510,3950,3965,3965,3950,6433
|
|
20231228,142600,48894720960,3970,3960,3970,3955,8041
|
|
20231228,142500,48862875160,3960,3940,3960,3940,3158
|
|
20231228,142400,48850390265,3950,3990,4000,3935,19128
|
|
20231228,142300,48774412130,4000,3935,4000,3930,31028
|
|
20231228,142200,48651271810,3930,3945,3945,3930,6807
|
|
20231228,142100,48624491790,3935,3935,3955,3930,19104
|
|
20231228,142000,48549288045,3935,3950,3955,3935,6887
|
|
20231228,141900,48522135575,3950,3945,3950,3940,9700
|
|
20231228,141800,48483865990,3945,3935,3955,3935,7895
|
|
20231228,141700,48452737595,3940,3960,3975,3930,23461
|
|
20231228,141600,48360275380,3960,4035,4035,3950,21719
|
|
20231228,141500,48273433970,4035,4030,4050,4025,22781
|
|
20231228,141400,48181325120,4030,4040,4040,4025,17635
|
|
20231228,141300,48110260775,4040,4025,4050,4025,21042
|
|
20231228,141200,48025448760,4030,4075,4085,4025,44561
|
|
20231228,141100,47845376590,4070,4085,4100,4020,71924
|
|
20231228,141000,47553320840,4080,4010,4150,4010,140131
|
|
20231228,140900,46980694695,4010,3930,4030,3930,67221
|
|
20231228,140800,46712807945,3940,3930,3940,3925,8900
|
|
20231228,140700,46677827075,3930,3935,3935,3930,2583
|
|
20231228,140600,46667672465,3935,3925,3935,3925,543
|
|
20231228,140500,46665536335,3935,3930,3940,3925,3069
|
|
20231228,140400,46653480630,3930,3930,3935,3925,2134
|
|
20231228,140300,46645096105,3930,3920,3930,3915,1809
|
|
20231228,140200,46638006080,3915,3915,3915,3910,1824
|
|
20231228,140100,46630865150,3905,3905,3915,3905,11158
|
|
20231228,140000,46587247560,3910,3915,3920,3905,4583
|
|
20231228,135900,46569325355,3915,3925,3925,3910,9735
|
|
20231228,135800,46531199540,3925,3925,3950,3920,2157
|
|
20231228,135700,46522688695,3925,3920,3925,3920,1352
|
|
20231228,135600,46517385050,3920,3935,3945,3920,8739
|
|
20231228,135500,46483041135,3935,3935,3950,3930,1004
|
|
20231228,135400,46479085460,3930,3935,3950,3930,2752
|
|
20231228,135300,46468260910,3950,3950,3950,3935,4653
|
|
20231228,135200,46449910055,3950,3945,3960,3940,2747
|
|
20231228,135100,46439037150,3940,3965,3965,3940,7712
|
|
20231228,135000,46408550575,3965,3960,3975,3960,15082
|
|
20231228,134900,46348735665,3970,3945,3970,3940,11504
|
|
20231228,134800,46303230145,3940,3925,3950,3920,8955
|
|
20231228,134700,46268032800,3925,3915,3935,3915,7890
|
|
20231228,134600,46237099085,3915,3910,3915,3910,4742
|
|
20231228,134500,46218555010,3910,3915,3915,3910,1831
|
|
20231228,134400,46211392020,3915,3930,3930,3910,6506
|
|
20231228,134300,46185925515,3915,3920,3945,3915,5086
|
|
20231228,134200,46165993110,3920,3930,3945,3920,7445
|
|
20231228,134100,46136786095,3930,3930,3930,3925,5344
|
|
20231228,134000,46115788550,3930,3925,3940,3925,3445
|
|
20231228,133900,46102259605,3925,3930,3950,3925,3292
|
|
20231228,133800,46089308935,3930,3930,3945,3920,7887
|
|
20231228,133700,46058302580,3930,3935,3960,3930,1738
|
|
20231228,133600,46051464970,3935,3960,3970,3930,5431
|
|
20231228,133500,46030043675,3970,3970,3975,3960,7411
|
|
20231228,133400,46000623830,3970,3960,3980,3960,12007
|
|
20231228,133300,45952944700,3965,3925,3965,3910,13692
|
|
20231228,133200,45899231755,3920,3930,3935,3920,3390
|
|
20231228,133100,45885929850,3925,3935,3935,3920,11235
|
|
20231228,133000,45841854970,3935,3930,3940,3925,2955
|
|
20231228,132900,45830243735,3925,3925,3945,3920,2937
|
|
20231228,132800,45818707405,3915,3930,3930,3905,13928
|
|
20231228,132700,45764143225,3930,3965,3965,3930,7143
|
|
20231228,132600,45735910650,3970,3950,3970,3945,3384
|
|
20231228,132500,45722504295,3950,3950,3985,3950,2684
|
|
20231228,132400,45711869880,3945,3970,3995,3945,10673
|
|
20231228,132300,45669625910,3970,3985,3985,3970,6777
|
|
20231228,132200,45642702885,3980,3990,3995,3975,7995
|
|
20231228,132100,45610839245,3990,4000,4010,3990,12629
|
|
20231228,132000,45560384495,4000,4005,4015,3955,4711
|
|
20231228,131900,45541618740,4000,4015,4030,4000,34797
|
|
20231228,131800,45401676240,4015,3965,4015,3960,29112
|
|
20231228,131700,45285582015,3965,3955,3965,3955,2948
|
|
20231228,131600,45273917720,3960,3935,3960,3935,4953
|
|
20231228,131500,45254379955,3935,3940,3945,3930,1990
|
|
20231228,131400,45246547525,3945,3945,3945,3935,758
|
|
20231228,131300,45243560400,3945,3950,3950,3925,4739
|
|
20231228,131200,45224924235,3950,3935,3950,3925,1938
|
|
20231228,131100,45217308120,3925,3925,3935,3925,3405
|
|
20231228,131000,45203918525,3920,3935,3935,3915,7174
|
|
20231228,130900,45175729840,3940,3955,3955,3935,4269
|
|
20231228,130800,45158858080,3955,3970,3970,3955,6521
|
|
20231228,130700,45133035845,3970,3960,3975,3955,6972
|
|
20231228,130600,45105400660,3955,3975,3975,3955,11951
|
|
20231228,130500,45058037975,3955,3960,3990,3955,29223
|
|
20231228,130400,44941947625,3960,3950,3965,3945,8008
|
|
20231228,130300,44910280855,3950,3930,3950,3930,14667
|
|
20231228,130200,44852474760,3930,3920,3930,3920,1311
|
|
20231228,130100,44847331425,3920,3930,3930,3920,2754
|
|
20231228,130000,44836523840,3925,3910,3930,3905,4594
|
|
20231228,125900,44818520195,3910,3910,3915,3905,3751
|
|
20231228,125800,44803859070,3915,3910,3915,3900,4323
|
|
20231228,125700,44786970545,3910,3920,3925,3910,2323
|
|
20231228,125600,44777873590,3915,3920,3925,3915,2283
|
|
20231228,125500,44768928065,3920,3930,3930,3920,5119
|
|
20231228,125400,44748832805,3930,3915,3930,3910,7788
|
|
20231228,125300,44718282195,3905,3900,3915,3895,6410
|
|
20231228,125200,44693252315,3900,3890,3920,3885,4435
|
|
20231228,125100,44675982840,3880,3905,3905,3880,11459
|
|
20231228,125000,44631355915,3905,3910,3910,3900,6948
|
|
20231228,124900,44604244370,3905,3920,3920,3905,7277
|
|
20231228,124800,44575784585,3920,3920,3925,3915,6278
|
|
20231228,124700,44551187435,3920,3930,3935,3920,7199
|
|
20231228,124600,44522932885,3930,3930,3935,3925,1734
|
|
20231228,124500,44516121380,3940,3945,3950,3925,9717
|
|
20231228,124400,44477860485,3945,3955,3955,3945,8434
|
|
20231228,124300,44444563195,3955,3955,3965,3955,7937
|
|
20231228,124200,44413161180,3955,3950,3965,3940,13685
|
|
20231228,124100,44359107380,3965,3940,3965,3935,15587
|
|
20231228,124000,44297459375,3935,3915,3945,3915,10411
|
|
20231228,123900,44256551330,3920,3925,3925,3905,8693
|
|
20231228,123800,44222512545,3925,3920,3925,3905,5923
|
|
20231228,123700,44199334140,3920,3925,3935,3900,25600
|
|
20231228,123600,44099268845,3925,3945,3945,3925,9261
|
|
20231228,123500,44062851075,3940,3955,3955,3940,3147
|
|
20231228,123400,44050428700,3950,3955,3960,3950,2257
|
|
20231228,123300,44041508850,3960,3955,3965,3950,7380
|
|
20231228,123200,44012328320,3950,3940,3955,3930,2601
|
|
20231228,123100,44002084770,3945,3955,3960,3940,3103
|
|
20231228,123000,43989828435,3955,3970,3970,3955,6721
|
|
20231228,122900,43963188670,3970,3955,3970,3955,17737
|
|
20231228,122800,43892917070,3955,3945,3955,3940,8354
|
|
20231228,122700,43859945765,3940,3935,3945,3930,4778
|
|
20231228,122600,43841131120,3930,3915,3935,3915,9420
|
|
20231228,122500,43804167070,3915,3905,3920,3900,4014
|
|
20231228,122400,43788465955,3900,3895,3925,3895,10342
|
|
20231228,122300,43748062310,3900,3930,3930,3865,32026
|
|
20231228,122200,43623573325,3920,3940,3950,3920,8052
|
|
20231228,122100,43591919145,3940,3965,3970,3940,11975
|
|
20231228,122000,43544598305,3965,3975,3980,3965,8099
|
|
20231228,121900,43512415660,3980,3995,3995,3980,22396
|
|
20231228,121800,43423093055,3995,3985,3995,3970,26521
|
|
20231228,121700,43317317040,3990,3950,3995,3925,14040
|
|
20231228,121600,43261777015,3950,3965,3980,3950,7931
|
|
20231228,121500,43230352405,3960,3950,3965,3940,8481
|
|
20231228,121400,43196805900,3950,3975,3985,3945,11834
|
|
20231228,121300,43149891730,3990,3975,3990,3885,31332
|
|
20231228,121200,43026718905,3980,4000,4040,3980,52277
|
|
20231228,121100,42817062375,3995,3950,3995,3935,53850
|
|
20231228,121000,42603490410,3940,3875,3950,3875,37751
|
|
20231228,120900,42456139960,3875,3865,3880,3860,15716
|
|
20231228,120800,42395373935,3860,3860,3860,3860,0
|
|
20231228,120700,42395373935,3860,3860,3865,3860,9529
|
|
20231228,120600,42358589525,3860,3880,3885,3860,33718
|
|
20231228,120500,42228171500,3880,3890,3890,3880,8149
|
|
20231228,120400,42196539715,3890,3895,3905,3885,5005
|
|
20231228,120300,42177059180,3890,3900,3905,3885,11108
|
|
20231228,120200,42133771735,3905,3910,3910,3900,4170
|
|
20231228,120100,42117483600,3910,3880,3910,3875,9330
|
|
20231228,120000,42081184435,3875,3885,3905,3870,22275
|
|
20231228,115900,41994810690,3890,3920,3920,3885,20281
|
|
20231228,115800,41915767080,3915,3920,3930,3915,8571
|
|
20231228,115700,41882169395,3920,3890,3935,3885,15430
|
|
20231228,115600,41821824865,3890,3875,3900,3870,29822
|
|
20231228,115500,41705964470,3875,3935,3935,3860,82141
|
|
20231228,115400,41386001765,3930,3955,3955,3930,26737
|
|
20231228,115300,41280755445,3955,3945,3960,3945,9277
|
|
20231228,115200,41244080780,3945,3960,3965,3945,8675
|
|
20231228,115100,41209777790,3960,3955,3965,3955,6955
|
|
20231228,115000,41182228750,3955,3960,3960,3940,13347
|
|
20231228,114900,41129541500,3945,3965,3970,3935,16195
|
|
20231228,114800,41065524935,3965,3930,3965,3925,23279
|
|
20231228,114700,40973684265,3930,3960,3960,3925,47014
|
|
20231228,114600,40788450710,3960,3990,3990,3960,19017
|
|
20231228,114500,40712925680,3985,4000,4005,3975,16693
|
|
20231228,114400,40646290570,4000,4015,4030,4000,6460
|
|
20231228,114300,40620410860,4010,4040,4045,4010,8997
|
|
20231228,114200,40584213000,4040,4025,4045,4025,8912
|
|
20231228,114100,40548284520,4025,4015,4025,4015,4519
|
|
20231228,114000,40530126520,4015,4010,4020,4005,6942
|
|
20231228,113900,40502279595,4015,3995,4025,3985,2950
|
|
20231228,113800,40490482705,3980,4040,4040,3975,30863
|
|
20231228,113700,40367094055,4035,4070,4070,4035,12052
|
|
20231228,113600,40318222010,4070,4090,4090,4070,12816
|
|
20231228,113500,40265916950,4090,4085,4095,4085,18453
|
|
20231228,113400,40190474770,4090,4070,4090,4060,10480
|
|
20231228,113300,40147686600,4060,4045,4070,4045,3429
|
|
20231228,113200,40133761285,4060,4060,4070,4040,29801
|
|
20231228,113100,40012781830,4060,4035,4060,4030,9699
|
|
20231228,113000,39973572000,4035,4040,4040,4030,11533
|
|
20231228,112900,39927029425,4040,4045,4055,4040,13564
|
|
20231228,112800,39872202775,4045,4065,4070,4040,15487
|
|
20231228,112700,39809333690,4065,4000,4075,4000,23975
|
|
20231228,112600,39712378585,4000,3990,4000,3950,49561
|
|
20231228,112500,39515595700,3990,4030,4035,3990,51419
|
|
20231228,112400,39309477145,4030,4070,4070,4010,64311
|
|
20231228,112300,39050360205,4055,4080,4085,4055,25191
|
|
20231228,112200,38947895515,4085,4080,4090,4070,10756
|
|
20231228,112100,38904024815,4090,4075,4100,4070,12043
|
|
20231228,112000,38854919240,4075,4090,4115,4075,23500
|
|
20231228,111900,38758989510,4120,4095,4120,4090,12253
|
|
20231228,111800,38708850330,4115,4095,4120,4095,5270
|
|
20231228,111700,38687249445,4095,4100,4120,4090,9939
|
|
20231228,111600,38646507300,4100,4100,4110,4100,7485
|
|
20231228,111500,38615817255,4100,4120,4120,4100,5472
|
|
20231228,111400,38593345725,4120,4140,4140,4095,13223
|
|
20231228,111300,38539062475,4140,4130,4145,4110,3253
|
|
20231228,111200,38525640740,4140,4125,4140,4110,8653
|
|
20231228,111100,38489970100,4140,4095,4140,4090,5288
|
|
20231228,111000,38468167410,4095,4090,4130,4080,9698
|
|
20231228,110900,38428548205,4150,4095,4150,4085,29506
|
|
20231228,110800,38307659475,4100,4110,4110,4095,11578
|
|
20231228,110700,38260159620,4110,4125,4150,4100,47306
|
|
20231228,110600,38065730275,4130,4130,4145,4125,6101
|
|
20231228,110500,38040509305,4145,4125,4150,4125,662
|
|
20231228,110400,38037772140,4125,4135,4155,4125,17083
|
|
20231228,110300,37967154280,4135,4130,4140,4125,11633
|
|
20231228,110200,37919116100,4130,4130,4150,4130,9355
|
|
20231228,110100,37880440680,4130,4130,4135,4125,5297
|
|
20231228,110000,37858568250,4130,4140,4150,4130,9787
|
|
20231228,105900,37818121685,4150,4150,4160,4130,8808
|
|
20231228,105800,37781640085,4135,4125,4150,4120,12212
|
|
20231228,105700,37731260140,4135,4130,4150,4120,6195
|
|
20231228,105600,37705664875,4130,4120,4140,4120,14015
|
|
20231228,105500,37647829785,4125,4125,4130,4125,7743
|
|
20231228,105400,37615879705,4130,4140,4145,4125,9411
|
|
20231228,105300,37577042295,4145,4150,4150,4130,25317
|
|
20231228,105200,37472248400,4145,4145,4165,4145,6865
|
|
20231228,105100,37443784605,4140,4170,4190,4140,32507
|
|
20231228,105000,37308579000,4175,4170,4185,4165,11514
|
|
20231228,104900,37260545245,4170,4160,4190,4155,8737
|
|
20231228,104800,37224074090,4180,4215,4220,4160,14469
|
|
20231228,104700,37163418545,4205,4220,4230,4155,24315
|
|
20231228,104600,37061146870,4225,4175,4225,4165,20561
|
|
20231228,104500,36975002550,4175,4175,4180,4155,10815
|
|
20231228,104400,36930010965,4160,4175,4180,4145,12781
|
|
20231228,104300,36876913615,4155,4175,4195,4150,8549
|
|
20231228,104200,36841281415,4175,4220,4225,4160,15262
|
|
20231228,104100,36777553450,4185,4235,4240,4180,26109
|
|
20231228,104000,36667340455,4230,4235,4240,4200,24399
|
|
20231228,103900,36564333470,4235,4165,4240,4150,15482
|
|
20231228,103800,36499338480,4165,4135,4170,4120,16478
|
|
20231228,103700,36431211870,4140,4200,4200,4115,49567
|
|
20231228,103600,36224851205,4200,4230,4240,4200,18042
|
|
20231228,103500,36148883680,4220,4235,4245,4215,21063
|
|
20231228,103400,36059746290,4235,4225,4245,4200,13052
|
|
20231228,103300,36004607480,4235,4230,4245,4180,35715
|
|
20231228,103200,35854471725,4230,4235,4300,4230,51781
|
|
20231228,103100,35634178030,4235,4270,4340,4205,156468
|
|
20231228,103000,34960929660,4270,4175,4270,4170,74754
|
|
20231228,102900,34644815435,4170,4140,4175,4120,20553
|
|
20231228,102800,34559348390,4145,4115,4150,4100,10232
|
|
20231228,102700,34517070915,4115,4100,4120,4090,1655
|
|
20231228,102600,34510266385,4100,4085,4100,4085,4685
|
|
20231228,102500,34491090935,4085,4095,4100,4080,11168
|
|
20231228,102400,34445462885,4100,4115,4130,4080,10219
|
|
20231228,102300,34403521775,4125,4115,4140,4110,12840
|
|
20231228,102200,34350636305,4115,4080,4115,4075,17815
|
|
20231228,102100,34277809130,4080,4095,4105,4080,23131
|
|
20231228,102000,34183260075,4095,4135,4135,4090,23939
|
|
20231228,101900,34085027480,4110,4110,4135,4095,33586
|
|
20231228,101800,33947202445,4100,4145,4145,4080,46984
|
|
20231228,101700,33754524715,4140,4195,4195,4140,20911
|
|
20231228,101600,33667276040,4190,4165,4200,4160,40244
|
|
20231228,101500,33498829080,4160,4130,4175,4115,13863
|
|
20231228,101400,33441436695,4125,4125,4145,4105,14522
|
|
20231228,101300,33381659595,4130,4110,4145,4100,5960
|
|
20231228,101200,33357125540,4110,4125,4135,4100,18085
|
|
20231228,101100,33282766110,4130,4175,4175,4130,22024
|
|
20231228,101000,33191233600,4175,4170,4185,4165,18617
|
|
20231228,100900,33113552565,4185,4170,4190,4155,25838
|
|
20231228,100800,33005812735,4170,4165,4175,4160,9249
|
|
20231228,100700,32967277955,4160,4195,4205,4155,39363
|
|
20231228,100600,32802608465,4200,4085,4200,4085,46185
|
|
20231228,100500,32610673610,4085,4100,4110,4085,15132
|
|
20231228,100400,32548689580,4100,4100,4115,4085,17366
|
|
20231228,100300,32477569650,4100,4095,4100,4075,12225
|
|
20231228,100200,32427685430,4110,4120,4120,4065,37843
|
|
20231228,100100,32273072325,4105,4125,4140,4100,15265
|
|
20231228,100000,32210292430,4130,4135,4150,4095,19409
|
|
20231228,095900,32130153910,4130,4145,4165,4125,35433
|
|
20231228,095800,31983076775,4135,4065,4150,4055,27093
|
|
20231228,095700,31872542220,4055,4075,4085,4055,29575
|
|
20231228,095600,31752187860,4075,4095,4095,4050,29567
|
|
20231228,095500,31631877650,4075,4150,4155,4060,46229
|
|
20231228,095400,31442175435,4150,4195,4205,4150,40327
|
|
20231228,095300,31273602250,4200,4160,4210,4155,61696
|
|
20231228,095200,31015231145,4155,4105,4170,4100,37439
|
|
20231228,095100,30860278055,4105,4055,4115,4040,29408
|
|
20231228,095000,30740577480,4050,4065,4080,4045,27230
|
|
20231228,094900,30630120025,4065,4060,4100,4020,65183
|
|
20231228,094800,30364856555,4060,4090,4095,4010,88021
|
|
20231228,094700,30009237190,4095,4115,4125,4055,84759
|
|
20231228,094600,29662725230,4115,4130,4150,4105,51006
|
|
20231228,094500,29452278735,4125,4125,4150,4110,25042
|
|
20231228,094400,29348954560,4130,4220,4240,4050,91463
|
|
20231228,094300,28970753975,4240,4155,4250,4040,133291
|
|
20231228,094200,28419470240,4150,4340,4340,4150,140973
|
|
20231228,094100,27819919275,4340,4255,4370,4250,51634
|
|
20231228,094000,27597824560,4260,4240,4315,4235,53817
|
|
20231228,093900,27367269090,4240,4260,4300,4230,101049
|
|
20231228,093800,26936673965,4260,4370,4375,4180,179112
|
|
20231228,093700,26172388045,4375,4425,4445,4325,124004
|
|
20231228,093600,25626757585,4415,4315,4445,4315,119119
|
|
20231228,093500,25103132180,4320,4420,4465,4310,214854
|
|
20231228,093400,24164807110,4415,4490,4510,4395,321381
|
|
20231228,093300,22729158645,4490,4345,4505,4310,338409
|
|
20231228,093200,21234043425,4345,4210,4440,4205,267828
|
|
20231228,093100,20069522500,4210,4220,4265,4135,134634
|
|
20231228,093000,19502042820,4240,4285,4325,4135,281450
|
|
20231228,092900,18303887735,4285,4285,4285,4285,0
|
|
20231228,092800,18303887735,4285,4250,4285,4245,37696
|
|
20231228,092700,18142880695,4245,4100,4250,4080,170712
|
|
20231228,092600,17432600060,4080,4055,4110,4035,67426
|
|
20231228,092500,17158160675,4035,4000,4100,3990,59332
|
|
20231228,092400,16918785005,4010,4090,4100,3975,124826
|
|
20231228,092300,16417458760,4060,4160,4175,3945,231234
|
|
20231228,092200,15480728460,4160,4070,4190,4060,233084
|
|
20231228,092100,14521098570,4070,3900,4115,3890,240348
|
|
20231228,092000,13550804205,3900,3875,3950,3870,149117
|
|
20231228,091900,12966380775,3875,3885,3920,3855,116582
|
|
20231228,091800,12511676130,3885,3870,3895,3860,40635
|
|
20231228,091700,12354198775,3875,3815,3880,3810,60589
|
|
20231228,091600,12120213765,3820,3900,3925,3790,163963
|
|
20231228,091500,11484275730,3900,3865,3915,3750,183702
|
|
20231228,091400,10779100050,3855,3900,3915,3830,184849
|
|
20231228,091300,10061313810,3715,3715,3715,3715,0
|
|
20231228,091200,10061313810,3715,4125,4130,3715,233145
|
|
20231228,091100,9146204750,4125,4225,4270,4125,166284
|
|
20231228,091000,8444530675,4225,4125,4225,4125,116641
|
|
20231228,090900,7961328085,4125,4125,4125,4125,0
|
|
20231228,090800,7961328085,4125,4225,4250,4125,152162
|
|
20231228,090700,7322302635,4225,4320,4395,4215,160859
|
|
20231228,090600,6627531150,4315,4465,4510,4230,186920
|
|
20231228,090500,5814388670,4490,4565,4570,4380,196406
|
|
20231228,090400,4938410905,4565,4300,4600,4240,253261
|
|
20231228,090300,3815568395,4285,4185,4415,4125,307346
|
|
20231228,090200,2497043445,4160,4580,4630,4160,551790
|
|
20231228,090100,0,3930,3930,3930,3930,0
|
|
20231228,090000,0,3930,3930,3930,3930,0
|