735 lines
38 KiB
CSV
735 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,211200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,211100,126359121470,6090,6090,6090,6090,0
|
|
20231206,211000,126359121470,6090,6090,6090,6090,0
|
|
20231206,210900,126359121470,6090,6090,6090,6090,0
|
|
20231206,210800,126359121470,6090,6090,6090,6090,0
|
|
20231206,210700,126359121470,6090,6090,6090,6090,0
|
|
20231206,210600,126359121470,6090,6090,6090,6090,0
|
|
20231206,210500,126359121470,6090,6090,6090,6090,0
|
|
20231206,210400,126359121470,6090,6090,6090,6090,0
|
|
20231206,210300,126359121470,6090,6090,6090,6090,0
|
|
20231206,210200,126359121470,6090,6090,6090,6090,0
|
|
20231206,210100,126359121470,6090,6090,6090,6090,0
|
|
20231206,210000,126359121470,6090,6090,6090,6090,0
|
|
20231206,205900,126359121470,6090,6090,6090,6090,0
|
|
20231206,205800,126359121470,6090,6090,6090,6090,0
|
|
20231206,205700,126359121470,6090,6090,6090,6090,0
|
|
20231206,205600,126359121470,6090,6090,6090,6090,0
|
|
20231206,205500,126359121470,6090,6090,6090,6090,0
|
|
20231206,205400,126359121470,6090,6090,6090,6090,0
|
|
20231206,205300,126359121470,6090,6090,6090,6090,0
|
|
20231206,205200,126359121470,6090,6090,6090,6090,0
|
|
20231206,205100,126359121470,6090,6090,6090,6090,0
|
|
20231206,205000,126359121470,6090,6090,6090,6090,0
|
|
20231206,204900,126359121470,6090,6090,6090,6090,0
|
|
20231206,204800,126359121470,6090,6090,6090,6090,0
|
|
20231206,204700,126359121470,6090,6090,6090,6090,0
|
|
20231206,204600,126359121470,6090,6090,6090,6090,0
|
|
20231206,204500,126359121470,6090,6090,6090,6090,0
|
|
20231206,204400,126359121470,6090,6090,6090,6090,0
|
|
20231206,204300,126359121470,6090,6090,6090,6090,0
|
|
20231206,204200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,204100,126359121470,6090,6090,6090,6090,0
|
|
20231206,204000,126359121470,6090,6090,6090,6090,0
|
|
20231206,203900,126359121470,6090,6090,6090,6090,0
|
|
20231206,203800,126359121470,6090,6090,6090,6090,0
|
|
20231206,203700,126359121470,6090,6090,6090,6090,0
|
|
20231206,203600,126359121470,6090,6090,6090,6090,0
|
|
20231206,203500,126359121470,6090,6090,6090,6090,0
|
|
20231206,203400,126359121470,6090,6090,6090,6090,0
|
|
20231206,203300,126359121470,6090,6090,6090,6090,0
|
|
20231206,203200,126359121470,6090,6090,6090,6090,0
|
|
20231206,203100,126359121470,6090,6090,6090,6090,0
|
|
20231206,203000,126359121470,6090,6090,6090,6090,0
|
|
20231206,202900,126359121470,6090,6090,6090,6090,0
|
|
20231206,202800,126359121470,6090,6090,6090,6090,0
|
|
20231206,202700,126359121470,6090,6090,6090,6090,0
|
|
20231206,202600,126359121470,6090,6090,6090,6090,0
|
|
20231206,202500,126359121470,6090,6090,6090,6090,0
|
|
20231206,202400,126359121470,6090,6090,6090,6090,0
|
|
20231206,202300,126359121470,6090,6090,6090,6090,0
|
|
20231206,202200,126359121470,6090,6090,6090,6090,0
|
|
20231206,202100,126359121470,6090,6090,6090,6090,0
|
|
20231206,202000,126359121470,6090,6090,6090,6090,0
|
|
20231206,201900,126359121470,6090,6090,6090,6090,0
|
|
20231206,201800,126359121470,6090,6090,6090,6090,0
|
|
20231206,201700,126359121470,6090,6090,6090,6090,0
|
|
20231206,201600,126359121470,6090,6090,6090,6090,0
|
|
20231206,201500,126359121470,6090,6090,6090,6090,0
|
|
20231206,201400,126359121470,6090,6090,6090,6090,0
|
|
20231206,201300,126359121470,6090,6090,6090,6090,0
|
|
20231206,201200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,201100,126359121470,6090,6090,6090,6090,0
|
|
20231206,201000,126359121470,6090,6090,6090,6090,0
|
|
20231206,200900,126359121470,6090,6090,6090,6090,0
|
|
20231206,200800,126359121470,6090,6090,6090,6090,0
|
|
20231206,200700,126359121470,6090,6090,6090,6090,0
|
|
20231206,200600,126359121470,6090,6090,6090,6090,0
|
|
20231206,200500,126359121470,6090,6090,6090,6090,0
|
|
20231206,200400,126359121470,6090,6090,6090,6090,0
|
|
20231206,200300,126359121470,6090,6090,6090,6090,0
|
|
20231206,200200,126359121470,6090,6090,6090,6090,0
|
|
20231206,200100,126359121470,6090,6090,6090,6090,0
|
|
20231206,200000,126359121470,6090,6090,6090,6090,0
|
|
20231206,195900,126359121470,6090,6090,6090,6090,0
|
|
20231206,195800,126359121470,6090,6090,6090,6090,0
|
|
20231206,195700,126359121470,6090,6090,6090,6090,0
|
|
20231206,195600,126359121470,6090,6090,6090,6090,0
|
|
20231206,195500,126359121470,6090,6090,6090,6090,0
|
|
20231206,195400,126359121470,6090,6090,6090,6090,0
|
|
20231206,195300,126359121470,6090,6090,6090,6090,0
|
|
20231206,195200,126359121470,6090,6090,6090,6090,0
|
|
20231206,195100,126359121470,6090,6090,6090,6090,0
|
|
20231206,195000,126359121470,6090,6090,6090,6090,0
|
|
20231206,194900,126359121470,6090,6090,6090,6090,0
|
|
20231206,194800,126359121470,6090,6090,6090,6090,0
|
|
20231206,194700,126359121470,6090,6090,6090,6090,0
|
|
20231206,194600,126359121470,6090,6090,6090,6090,0
|
|
20231206,194500,126359121470,6090,6090,6090,6090,0
|
|
20231206,194400,126359121470,6090,6090,6090,6090,0
|
|
20231206,194300,126359121470,6090,6090,6090,6090,0
|
|
20231206,194200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,194100,126359121470,6090,6090,6090,6090,0
|
|
20231206,194000,126359121470,6090,6090,6090,6090,0
|
|
20231206,193900,126359121470,6090,6090,6090,6090,0
|
|
20231206,193800,126359121470,6090,6090,6090,6090,0
|
|
20231206,193700,126359121470,6090,6090,6090,6090,0
|
|
20231206,193600,126359121470,6090,6090,6090,6090,0
|
|
20231206,193500,126359121470,6090,6090,6090,6090,0
|
|
20231206,193400,126359121470,6090,6090,6090,6090,0
|
|
20231206,193300,126359121470,6090,6090,6090,6090,0
|
|
20231206,193200,126359121470,6090,6090,6090,6090,0
|
|
20231206,193100,126359121470,6090,6090,6090,6090,0
|
|
20231206,193000,126359121470,6090,6090,6090,6090,0
|
|
20231206,192900,126359121470,6090,6090,6090,6090,0
|
|
20231206,192800,126359121470,6090,6090,6090,6090,0
|
|
20231206,192700,126359121470,6090,6090,6090,6090,0
|
|
20231206,192600,126359121470,6090,6090,6090,6090,0
|
|
20231206,192500,126359121470,6090,6090,6090,6090,0
|
|
20231206,192400,126359121470,6090,6090,6090,6090,0
|
|
20231206,192300,126359121470,6090,6090,6090,6090,0
|
|
20231206,192200,126359121470,6090,6090,6090,6090,0
|
|
20231206,192100,126359121470,6090,6090,6090,6090,0
|
|
20231206,192000,126359121470,6090,6090,6090,6090,0
|
|
20231206,191900,126359121470,6090,6090,6090,6090,0
|
|
20231206,191800,126359121470,6090,6090,6090,6090,0
|
|
20231206,191700,126359121470,6090,6090,6090,6090,0
|
|
20231206,191600,126359121470,6090,6090,6090,6090,0
|
|
20231206,191500,126359121470,6090,6090,6090,6090,0
|
|
20231206,191400,126359121470,6090,6090,6090,6090,0
|
|
20231206,191300,126359121470,6090,6090,6090,6090,0
|
|
20231206,191200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,191100,126359121470,6090,6090,6090,6090,0
|
|
20231206,191000,126359121470,6090,6090,6090,6090,0
|
|
20231206,190900,126359121470,6090,6090,6090,6090,0
|
|
20231206,190800,126359121470,6090,6090,6090,6090,0
|
|
20231206,190700,126359121470,6090,6090,6090,6090,0
|
|
20231206,190600,126359121470,6090,6090,6090,6090,0
|
|
20231206,190500,126359121470,6090,6090,6090,6090,0
|
|
20231206,190400,126359121470,6090,6090,6090,6090,0
|
|
20231206,190300,126359121470,6090,6090,6090,6090,0
|
|
20231206,190200,126359121470,6090,6090,6090,6090,0
|
|
20231206,190100,126359121470,6090,6090,6090,6090,0
|
|
20231206,190000,126359121470,6090,6090,6090,6090,0
|
|
20231206,185900,126359121470,6090,6090,6090,6090,0
|
|
20231206,185800,126359121470,6090,6090,6090,6090,0
|
|
20231206,185700,126359121470,6090,6090,6090,6090,0
|
|
20231206,185600,126359121470,6090,6090,6090,6090,0
|
|
20231206,185500,126359121470,6090,6090,6090,6090,0
|
|
20231206,185400,126359121470,6090,6090,6090,6090,0
|
|
20231206,185300,126359121470,6090,6090,6090,6090,0
|
|
20231206,185200,126359121470,6090,6090,6090,6090,0
|
|
20231206,185100,126359121470,6090,6090,6090,6090,0
|
|
20231206,185000,126359121470,6090,6090,6090,6090,0
|
|
20231206,184900,126359121470,6090,6090,6090,6090,0
|
|
20231206,184800,126359121470,6090,6090,6090,6090,0
|
|
20231206,184700,126359121470,6090,6090,6090,6090,0
|
|
20231206,184600,126359121470,6090,6090,6090,6090,0
|
|
20231206,184500,126359121470,6090,6090,6090,6090,0
|
|
20231206,184400,126359121470,6090,6090,6090,6090,0
|
|
20231206,184300,126359121470,6090,6090,6090,6090,0
|
|
20231206,184200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,184100,126359121470,6090,6090,6090,6090,0
|
|
20231206,184000,126359121470,6090,6090,6090,6090,0
|
|
20231206,183900,126359121470,6090,6090,6090,6090,0
|
|
20231206,183800,126359121470,6090,6090,6090,6090,0
|
|
20231206,183700,126359121470,6090,6090,6090,6090,0
|
|
20231206,183600,126359121470,6090,6090,6090,6090,0
|
|
20231206,183500,126359121470,6090,6090,6090,6090,0
|
|
20231206,183400,126359121470,6090,6090,6090,6090,0
|
|
20231206,183300,126359121470,6090,6090,6090,6090,0
|
|
20231206,183200,126359121470,6090,6090,6090,6090,0
|
|
20231206,183100,126359121470,6090,6090,6090,6090,0
|
|
20231206,183000,126359121470,6090,6090,6090,6090,0
|
|
20231206,182900,126359121470,6090,6090,6090,6090,0
|
|
20231206,182800,126359121470,6090,6090,6090,6090,0
|
|
20231206,182700,126359121470,6090,6090,6090,6090,0
|
|
20231206,182600,126359121470,6090,6090,6090,6090,0
|
|
20231206,182500,126359121470,6090,6090,6090,6090,0
|
|
20231206,182400,126359121470,6090,6090,6090,6090,0
|
|
20231206,182300,126359121470,6090,6090,6090,6090,0
|
|
20231206,182200,126359121470,6090,6090,6090,6090,0
|
|
20231206,182100,126359121470,6090,6090,6090,6090,0
|
|
20231206,182000,126359121470,6090,6090,6090,6090,0
|
|
20231206,181900,126359121470,6090,6090,6090,6090,0
|
|
20231206,181800,126359121470,6090,6090,6090,6090,0
|
|
20231206,181700,126359121470,6090,6090,6090,6090,0
|
|
20231206,181600,126359121470,6090,6090,6090,6090,0
|
|
20231206,181500,126359121470,6090,6090,6090,6090,0
|
|
20231206,181400,126359121470,6090,6090,6090,6090,0
|
|
20231206,181300,126359121470,6090,6090,6090,6090,0
|
|
20231206,181200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,181100,126359121470,6090,6090,6090,6090,0
|
|
20231206,181000,126359121470,6090,6090,6090,6090,0
|
|
20231206,180900,126359121470,6090,6090,6090,6090,0
|
|
20231206,180800,126359121470,6090,6090,6090,6090,0
|
|
20231206,180700,126359121470,6090,6090,6090,6090,0
|
|
20231206,180600,126359121470,6090,6090,6090,6090,0
|
|
20231206,180500,126359121470,6090,6090,6090,6090,0
|
|
20231206,180400,126359121470,6090,6090,6090,6090,0
|
|
20231206,180300,126359121470,6090,6090,6090,6090,0
|
|
20231206,180200,126359121470,6090,6090,6090,6090,0
|
|
20231206,180100,126359121470,6090,6090,6090,6090,0
|
|
20231206,180000,126359121470,6090,6090,6090,6090,0
|
|
20231206,175900,126359121470,6090,6090,6090,6090,0
|
|
20231206,175800,126359121470,6090,6090,6090,6090,0
|
|
20231206,175700,126359121470,6090,6090,6090,6090,0
|
|
20231206,175600,126359121470,6090,6090,6090,6090,0
|
|
20231206,175500,126359121470,6090,6090,6090,6090,0
|
|
20231206,175400,126359121470,6090,6090,6090,6090,0
|
|
20231206,175300,126359121470,6090,6090,6090,6090,0
|
|
20231206,175200,126359121470,6090,6090,6090,6090,0
|
|
20231206,175100,126359121470,6090,6090,6090,6090,0
|
|
20231206,175000,126359121470,6090,6090,6090,6090,0
|
|
20231206,174900,126359121470,6090,6090,6090,6090,0
|
|
20231206,174800,126359121470,6090,6090,6090,6090,0
|
|
20231206,174700,126359121470,6090,6090,6090,6090,0
|
|
20231206,174600,126359121470,6090,6090,6090,6090,0
|
|
20231206,174500,126359121470,6090,6090,6090,6090,0
|
|
20231206,174400,126359121470,6090,6090,6090,6090,0
|
|
20231206,174300,126359121470,6090,6090,6090,6090,0
|
|
20231206,174200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,174100,126359121470,6090,6090,6090,6090,0
|
|
20231206,174000,126359121470,6090,6090,6090,6090,0
|
|
20231206,173900,126359121470,6090,6090,6090,6090,0
|
|
20231206,173800,126359121470,6090,6090,6090,6090,0
|
|
20231206,173700,126359121470,6090,6090,6090,6090,0
|
|
20231206,173600,126359121470,6090,6090,6090,6090,0
|
|
20231206,173500,126359121470,6090,6090,6090,6090,0
|
|
20231206,173400,126359121470,6090,6090,6090,6090,0
|
|
20231206,173300,126359121470,6090,6090,6090,6090,0
|
|
20231206,173200,126359121470,6090,6090,6090,6090,0
|
|
20231206,173100,126359121470,6090,6090,6090,6090,0
|
|
20231206,173000,126359121470,6090,6090,6090,6090,0
|
|
20231206,172900,126359121470,6090,6090,6090,6090,0
|
|
20231206,172800,126359121470,6090,6090,6090,6090,0
|
|
20231206,172700,126359121470,6090,6090,6090,6090,0
|
|
20231206,172600,126359121470,6090,6090,6090,6090,0
|
|
20231206,172500,126359121470,6090,6090,6090,6090,0
|
|
20231206,172400,126359121470,6090,6090,6090,6090,0
|
|
20231206,172300,126359121470,6090,6090,6090,6090,0
|
|
20231206,172200,126359121470,6090,6090,6090,6090,0
|
|
20231206,172100,126359121470,6090,6090,6090,6090,0
|
|
20231206,172000,126359121470,6090,6090,6090,6090,0
|
|
20231206,171900,126359121470,6090,6090,6090,6090,0
|
|
20231206,171800,126359121470,6090,6090,6090,6090,0
|
|
20231206,171700,126359121470,6090,6090,6090,6090,0
|
|
20231206,171600,126359121470,6090,6090,6090,6090,0
|
|
20231206,171500,126359121470,6090,6090,6090,6090,0
|
|
20231206,171400,126359121470,6090,6090,6090,6090,0
|
|
20231206,171300,126359121470,6090,6090,6090,6090,0
|
|
20231206,171200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,171100,126359121470,6090,6090,6090,6090,0
|
|
20231206,171000,126359121470,6090,6090,6090,6090,0
|
|
20231206,170900,126359121470,6090,6090,6090,6090,0
|
|
20231206,170800,126359121470,6090,6090,6090,6090,0
|
|
20231206,170700,126359121470,6090,6090,6090,6090,0
|
|
20231206,170600,126359121470,6090,6090,6090,6090,0
|
|
20231206,170500,126359121470,6090,6090,6090,6090,0
|
|
20231206,170400,126359121470,6090,6090,6090,6090,0
|
|
20231206,170300,126359121470,6090,6090,6090,6090,0
|
|
20231206,170200,126359121470,6090,6090,6090,6090,0
|
|
20231206,170100,126359121470,6090,6090,6090,6090,0
|
|
20231206,170000,126359121470,6090,6090,6090,6090,0
|
|
20231206,165900,126359121470,6090,6090,6090,6090,0
|
|
20231206,165800,126359121470,6090,6090,6090,6090,0
|
|
20231206,165700,126359121470,6090,6090,6090,6090,0
|
|
20231206,165600,126359121470,6090,6090,6090,6090,0
|
|
20231206,165500,126359121470,6090,6090,6090,6090,0
|
|
20231206,165400,126359121470,6090,6090,6090,6090,0
|
|
20231206,165300,126359121470,6090,6090,6090,6090,0
|
|
20231206,165200,126359121470,6090,6090,6090,6090,0
|
|
20231206,165100,126359121470,6090,6090,6090,6090,0
|
|
20231206,165000,126359121470,6090,6090,6090,6090,0
|
|
20231206,164900,126359121470,6090,6090,6090,6090,0
|
|
20231206,164800,126359121470,6090,6090,6090,6090,0
|
|
20231206,164700,126359121470,6090,6090,6090,6090,0
|
|
20231206,164600,126359121470,6090,6090,6090,6090,0
|
|
20231206,164500,126359121470,6090,6090,6090,6090,0
|
|
20231206,164400,126359121470,6090,6090,6090,6090,0
|
|
20231206,164300,126359121470,6090,6090,6090,6090,0
|
|
20231206,164200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,164100,126359121470,6090,6090,6090,6090,0
|
|
20231206,164000,126359121470,6090,6090,6090,6090,0
|
|
20231206,163900,126359121470,6090,6090,6090,6090,0
|
|
20231206,163800,126359121470,6090,6090,6090,6090,0
|
|
20231206,163700,126359121470,6090,6090,6090,6090,0
|
|
20231206,163600,126359121470,6090,6090,6090,6090,0
|
|
20231206,163500,126359121470,6090,6090,6090,6090,0
|
|
20231206,163400,126359121470,6090,6090,6090,6090,0
|
|
20231206,163300,126359121470,6090,6090,6090,6090,0
|
|
20231206,163200,126359121470,6090,6090,6090,6090,0
|
|
20231206,163100,126359121470,6090,6090,6090,6090,0
|
|
20231206,163000,126359121470,6090,6090,6090,6090,0
|
|
20231206,162900,126359121470,6090,6090,6090,6090,0
|
|
20231206,162800,126359121470,6090,6090,6090,6090,0
|
|
20231206,162700,126359121470,6090,6090,6090,6090,0
|
|
20231206,162600,126359121470,6090,6090,6090,6090,0
|
|
20231206,162500,126359121470,6090,6090,6090,6090,0
|
|
20231206,162400,126359121470,6090,6090,6090,6090,0
|
|
20231206,162300,126359121470,6090,6090,6090,6090,0
|
|
20231206,162200,126359121470,6090,6090,6090,6090,0
|
|
20231206,162100,126359121470,6090,6090,6090,6090,0
|
|
20231206,162000,126359121470,6090,6090,6090,6090,0
|
|
20231206,161900,126359121470,6090,6090,6090,6090,0
|
|
20231206,161800,126359121470,6090,6090,6090,6090,0
|
|
20231206,161700,126359121470,6090,6090,6090,6090,0
|
|
20231206,161600,126359121470,6090,6090,6090,6090,0
|
|
20231206,161500,126359121470,6090,6090,6090,6090,0
|
|
20231206,161400,126359121470,6090,6090,6090,6090,0
|
|
20231206,161300,126359121470,6090,6090,6090,6090,0
|
|
20231206,161200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,161100,126359121470,6090,6090,6090,6090,0
|
|
20231206,161000,126359121470,6090,6090,6090,6090,0
|
|
20231206,160900,126359121470,6090,6090,6090,6090,0
|
|
20231206,160800,126359121470,6090,6090,6090,6090,0
|
|
20231206,160700,126359121470,6090,6090,6090,6090,0
|
|
20231206,160600,126359121470,6090,6090,6090,6090,0
|
|
20231206,160500,126359121470,6090,6090,6090,6090,0
|
|
20231206,160400,126359121470,6090,6090,6090,6090,0
|
|
20231206,160300,126359121470,6090,6090,6090,6090,0
|
|
20231206,160200,126359121470,6090,6090,6090,6090,0
|
|
20231206,160100,126359121470,6090,6090,6090,6090,0
|
|
20231206,160000,126359121470,6090,6090,6090,6090,0
|
|
20231206,155900,126359121470,6090,6090,6090,6090,0
|
|
20231206,155800,126359121470,6090,6090,6090,6090,0
|
|
20231206,155700,126359121470,6090,6090,6090,6090,0
|
|
20231206,155600,126359121470,6090,6090,6090,6090,0
|
|
20231206,155500,126359121470,6090,6090,6090,6090,0
|
|
20231206,155400,126359121470,6090,6090,6090,6090,0
|
|
20231206,155300,126359121470,6090,6090,6090,6090,0
|
|
20231206,155200,126359121470,6090,6090,6090,6090,0
|
|
20231206,155100,126359121470,6090,6090,6090,6090,0
|
|
20231206,155000,126359121470,6090,6090,6090,6090,0
|
|
20231206,154900,126359121470,6090,6090,6090,6090,0
|
|
20231206,154800,126359121470,6090,6090,6090,6090,0
|
|
20231206,154700,126359121470,6090,6090,6090,6090,0
|
|
20231206,154600,126359121470,6090,6090,6090,6090,0
|
|
20231206,154500,126359121470,6090,6090,6090,6090,0
|
|
20231206,154400,126359121470,6090,6090,6090,6090,0
|
|
20231206,154300,126359121470,6090,6090,6090,6090,0
|
|
20231206,154200,126359121470,6090,6090,6090,6090,164719
|
|
20231206,154100,126359121470,6090,6090,6090,6090,0
|
|
20231206,154000,126359121470,6090,6090,6090,6090,0
|
|
20231206,153900,126359121470,6090,6090,6090,6090,0
|
|
20231206,153800,126359121470,6090,6090,6090,6090,0
|
|
20231206,153700,126359121470,6090,6090,6090,6090,0
|
|
20231206,153600,126359121470,6090,6090,6090,6090,0
|
|
20231206,153500,126359121470,6090,6090,6090,6090,0
|
|
20231206,153400,126359121470,6090,6090,6090,6090,0
|
|
20231206,153300,126359121470,6090,6090,6090,6090,0
|
|
20231206,153200,126359121470,6090,6090,6090,6090,0
|
|
20231206,153100,126359121470,6090,6090,6090,6090,0
|
|
20231206,153000,126359121470,6090,6090,6090,6090,164719
|
|
20231206,152900,125355982760,6080,6080,6080,6080,0
|
|
20231206,152800,125355982760,6080,6080,6080,6080,0
|
|
20231206,152700,125355982760,6080,6080,6080,6080,0
|
|
20231206,152600,125355982760,6080,6080,6080,6080,0
|
|
20231206,152500,125355982760,6080,6080,6080,6080,0
|
|
20231206,152400,125355982760,6080,6080,6080,6080,0
|
|
20231206,152300,125355982760,6080,6080,6080,6080,0
|
|
20231206,152200,125355982760,6080,6080,6080,6080,0
|
|
20231206,152100,125355982760,6080,6080,6080,6080,0
|
|
20231206,152000,125355982760,6080,6080,6080,6080,0
|
|
20231206,151900,125355982760,6080,6080,6090,6060,47817
|
|
20231206,151800,125065576460,6080,6100,6110,6070,41795
|
|
20231206,151700,124811417950,6100,6120,6140,6090,52143
|
|
20231206,151600,124492480050,6120,6110,6130,6100,18573
|
|
20231206,151500,124378851470,6110,6080,6120,6080,20640
|
|
20231206,151400,124252841460,6080,6090,6100,6080,13121
|
|
20231206,151300,124172964480,6090,6110,6110,6090,7375
|
|
20231206,151200,124127976600,6110,6100,6110,6080,7304
|
|
20231206,151100,124083460060,6100,6130,6130,6090,21128
|
|
20231206,151000,123954510220,6130,6130,6130,6110,17996
|
|
20231206,150900,123844317170,6130,6120,6130,6110,12093
|
|
20231206,150800,123770300980,6120,6120,6120,6100,9238
|
|
20231206,150700,123713874170,6110,6090,6120,6090,14365
|
|
20231206,150600,123626264290,6090,6110,6110,6090,14368
|
|
20231206,150500,123538658700,6100,6120,6120,6100,9409
|
|
20231206,150400,123481152020,6120,6100,6130,6100,12756
|
|
20231206,150300,123403179030,6100,6110,6110,6100,8108
|
|
20231206,150200,123353689860,6110,6090,6130,6080,39371
|
|
20231206,150100,123113026390,6090,6090,6100,6080,6521
|
|
20231206,150000,123073309200,6090,6100,6110,6080,10074
|
|
20231206,145900,123011908820,6100,6100,6120,6100,12601
|
|
20231206,145800,122934964420,6100,6080,6110,6070,32383
|
|
20231206,145700,122737703610,6080,6090,6100,6080,8111
|
|
20231206,145600,122688324610,6090,6100,6100,6080,10308
|
|
20231206,145500,122625535270,6100,6100,6100,6090,11141
|
|
20231206,145400,122557645630,6100,6080,6100,6080,18693
|
|
20231206,145300,122443837610,6090,6100,6110,6080,34024
|
|
20231206,145200,122236490050,6100,6060,6100,6050,38299
|
|
20231206,145100,122003895220,6070,6020,6070,6020,18978
|
|
20231206,145000,121889141530,6020,6020,6040,6020,4522
|
|
20231206,144900,121861899710,6020,6040,6040,6010,10298
|
|
20231206,144800,121799854490,6030,6040,6050,6030,6794
|
|
20231206,144700,121758837870,6030,6060,6060,6020,14967
|
|
20231206,144600,121668496120,6050,6030,6060,6020,16060
|
|
20231206,144500,121571432160,6030,6020,6040,6010,8567
|
|
20231206,144400,121519800100,6010,6010,6020,6000,6219
|
|
20231206,144300,121482398790,6010,6000,6020,6000,5560
|
|
20231206,144200,121448986220,6010,5990,6010,5970,7533
|
|
20231206,144100,121403889970,6000,6010,6010,5990,3806
|
|
20231206,144000,121381089500,6010,6000,6010,5980,8422
|
|
20231206,143900,121330623280,6000,6010,6010,6000,6345
|
|
20231206,143800,121292532510,6010,6030,6030,6010,6549
|
|
20231206,143700,121253146760,6020,6020,6040,6010,14084
|
|
20231206,143600,121168284610,6020,6030,6030,6010,11454
|
|
20231206,143500,121099271890,6030,6000,6030,5980,12647
|
|
20231206,143400,121023238150,6000,5990,6000,5970,17018
|
|
20231206,143300,120921260050,6000,6000,6010,5990,6548
|
|
20231206,143200,120882012270,5990,6010,6030,5970,27165
|
|
20231206,143100,120719215810,6010,6040,6040,6000,10062
|
|
20231206,143000,120658668730,6040,6040,6050,6030,12131
|
|
20231206,142900,120585392750,6040,6020,6050,6010,17046
|
|
20231206,142800,120482606720,6030,6010,6030,6000,8011
|
|
20231206,142700,120434403030,6010,6010,6020,6000,15339
|
|
20231206,142600,120342224810,6010,6030,6030,5980,21078
|
|
20231206,142500,120215722790,6030,6010,6030,5980,29618
|
|
20231206,142400,120037959610,6000,6020,6030,5970,83583
|
|
20231206,142300,119536704770,6030,6030,6050,6010,17584
|
|
20231206,142200,119430799160,6040,6040,6050,6020,4948
|
|
20231206,142100,119400969270,6050,6050,6050,6030,5408
|
|
20231206,142000,119368307970,6050,6020,6060,6010,20496
|
|
20231206,141900,119244675400,6020,6020,6060,6020,8804
|
|
20231206,141800,119191482930,6040,6050,6050,6010,26857
|
|
20231206,141700,119029562690,6050,6050,6060,6040,9460
|
|
20231206,141600,118972363450,6050,6050,6060,6030,20421
|
|
20231206,141500,118848920310,6050,6070,6080,6010,91129
|
|
20231206,141400,118298778800,6070,6130,6140,6040,79888
|
|
20231206,141300,117813669930,6130,6110,6140,6110,8781
|
|
20231206,141200,117759890470,6110,6120,6120,6110,6940
|
|
20231206,141100,117717484090,6110,6110,6120,6100,10520
|
|
20231206,141000,117653178210,6120,6120,6120,6090,41966
|
|
20231206,140900,117397220940,6100,6130,6130,6100,14916
|
|
20231206,140800,117306029640,6140,6140,6140,6100,35171
|
|
20231206,140700,117090990690,6140,6130,6150,6130,9738
|
|
20231206,140600,117031193110,6140,6160,6160,6090,77496
|
|
20231206,140500,116556569990,6160,6160,6170,6150,3768
|
|
20231206,140400,116533363450,6160,6160,6160,6150,3540
|
|
20231206,140300,116511565450,6160,6160,6170,6160,3436
|
|
20231206,140200,116490387720,6150,6190,6190,6150,8234
|
|
20231206,140100,116439716850,6200,6210,6220,6150,23841
|
|
20231206,140000,116292718000,6220,6190,6220,6190,12027
|
|
20231206,135900,116218059360,6190,6160,6200,6160,7204
|
|
20231206,135800,116173502810,6160,6170,6170,6160,4349
|
|
20231206,135700,116146705450,6170,6160,6170,6150,4925
|
|
20231206,135600,116116367670,6160,6170,6180,6150,10691
|
|
20231206,135500,116050488250,6170,6160,6180,6160,12806
|
|
20231206,135400,115971557160,6160,6180,6180,6160,4676
|
|
20231206,135300,115942713770,6180,6180,6180,6170,7521
|
|
20231206,135200,115896299660,6170,6180,6190,6170,3995
|
|
20231206,135100,115871612380,6180,6190,6190,6170,17552
|
|
20231206,135000,115763114890,6200,6210,6210,6190,6565
|
|
20231206,134900,115722441200,6210,6200,6210,6190,14329
|
|
20231206,134800,115633610400,6190,6200,6210,6190,9309
|
|
20231206,134700,115575910400,6210,6250,6250,6200,34267
|
|
20231206,134600,115362573320,6250,6240,6250,6220,50326
|
|
20231206,134500,115048402150,6240,6210,6240,6210,34302
|
|
20231206,134400,114834794350,6210,6210,6230,6190,30470
|
|
20231206,134300,114645447980,6220,6190,6230,6190,24197
|
|
20231206,134200,114495179720,6190,6170,6200,6150,16895
|
|
20231206,134100,114390689390,6160,6180,6180,6160,3180
|
|
20231206,134000,114371078990,6180,6150,6180,6150,5619
|
|
20231206,133900,114336471190,6160,6160,6170,6150,2530
|
|
20231206,133800,114320890520,6150,6160,6160,6150,5027
|
|
20231206,133700,114289950000,6170,6160,6170,6150,3058
|
|
20231206,133600,114271113690,6160,6170,6180,6150,12999
|
|
20231206,133500,114191069610,6180,6180,6190,6170,3403
|
|
20231206,133400,114170054590,6180,6180,6190,6180,1475
|
|
20231206,133300,114160938630,6190,6160,6190,6160,6147
|
|
20231206,133200,114122968790,6170,6150,6170,6150,6490
|
|
20231206,133100,114082971400,6160,6150,6180,6150,11333
|
|
20231206,133000,114013144800,6150,6180,6180,6150,13082
|
|
20231206,132900,113932534700,6170,6190,6190,6170,7874
|
|
20231206,132800,113883857820,6190,6190,6210,6180,3692
|
|
20231206,132700,113860997590,6210,6220,6230,6190,8998
|
|
20231206,132600,113805076850,6200,6190,6220,6190,6559
|
|
20231206,132500,113764382110,6200,6210,6210,6190,2698
|
|
20231206,132400,113747660350,6210,6210,6210,6200,2782
|
|
20231206,132300,113730398090,6210,6190,6210,6180,6373
|
|
20231206,132200,113690958610,6200,6220,6220,6190,6802
|
|
20231206,132100,113648743040,6220,6210,6220,6190,8151
|
|
20231206,132000,113598115880,6220,6220,6230,6210,7174
|
|
20231206,131900,113553513520,6220,6200,6230,6170,22592
|
|
20231206,131800,113413328240,6190,6170,6200,6160,6362
|
|
20231206,131700,113373992290,6160,6150,6160,6140,8446
|
|
20231206,131600,113322074910,6150,6160,6170,6150,3512
|
|
20231206,131500,113300467860,6160,6150,6160,6140,15436
|
|
20231206,131400,113205608610,6150,6170,6170,6140,25030
|
|
20231206,131300,113051635030,6170,6170,6180,6160,6156
|
|
20231206,131200,113013672120,6170,6180,6180,6170,4604
|
|
20231206,131100,112985260840,6170,6180,6190,6170,8776
|
|
20231206,131000,112931059860,6180,6180,6200,6180,1109
|
|
20231206,130900,112924200190,6180,6170,6200,6170,3341
|
|
20231206,130800,112903556170,6170,6190,6200,6170,11427
|
|
20231206,130700,112832925500,6200,6200,6210,6190,4124
|
|
20231206,130600,112807371100,6200,6210,6210,6200,1485
|
|
20231206,130500,112798159350,6200,6190,6210,6190,4369
|
|
20231206,130400,112771082900,6190,6200,6200,6190,2252
|
|
20231206,130300,112757133710,6200,6190,6200,6180,6509
|
|
20231206,130200,112716853730,6190,6180,6190,6170,8298
|
|
20231206,130100,112665578890,6180,6190,6200,6180,7037
|
|
20231206,130000,112622030620,6190,6220,6220,6190,17014
|
|
20231206,125900,112516542640,6220,6240,6240,6220,2963
|
|
20231206,125800,112498099140,6230,6230,6240,6230,2803
|
|
20231206,125700,112480628410,6230,6230,6240,6230,1997
|
|
20231206,125600,112468185660,6240,6260,6260,6240,4289
|
|
20231206,125500,112441409930,6260,6240,6260,6230,6778
|
|
20231206,125400,112399080810,6230,6230,6250,6220,2136
|
|
20231206,125300,112385772680,6230,6230,6250,6210,10182
|
|
20231206,125200,112322326720,6230,6220,6240,6220,2674
|
|
20231206,125100,112305676000,6230,6220,6240,6220,1197
|
|
20231206,125000,112298222110,6220,6240,6240,6210,7546
|
|
20231206,124900,112251274840,6250,6260,6260,6250,2947
|
|
20231206,124800,112232852790,6260,6240,6260,6220,17280
|
|
20231206,124700,112125011990,6230,6250,6250,6230,2397
|
|
20231206,124600,112110059600,6250,6250,6260,6240,4502
|
|
20231206,124500,112081928310,6250,6210,6250,6210,20465
|
|
20231206,124400,111954187050,6200,6190,6200,6190,3253
|
|
20231206,124300,111934038820,6200,6200,6210,6190,3300
|
|
20231206,124200,111913592240,6210,6200,6220,6200,4260
|
|
20231206,124100,111887161040,6210,6210,6220,6200,971
|
|
20231206,124000,111881137810,6210,6210,6220,6200,3085
|
|
20231206,123900,111861977090,6210,6200,6210,6180,4311
|
|
20231206,123800,111835290710,6190,6200,6200,6190,3902
|
|
20231206,123700,111811128250,6200,6210,6210,6200,1863
|
|
20231206,123600,111799577340,6210,6200,6210,6190,1888
|
|
20231206,123500,111787888140,6210,6220,6230,6190,10116
|
|
20231206,123400,111725057570,6220,6230,6230,6220,3672
|
|
20231206,123300,111702197790,6230,6190,6230,6190,4527
|
|
20231206,123200,111674060380,6190,6200,6210,6190,3815
|
|
20231206,123100,111650409380,6200,6200,6210,6190,7055
|
|
20231206,123000,111606701470,6200,6200,6210,6180,16475
|
|
20231206,122900,111504691960,6200,6220,6220,6200,7433
|
|
20231206,122800,111458587860,6210,6230,6230,6210,4352
|
|
20231206,122700,111431534720,6220,6220,6230,6210,10780
|
|
20231206,122600,111364531710,6210,6240,6240,6210,11204
|
|
20231206,122500,111294781130,6240,6250,6260,6230,6694
|
|
20231206,122400,111252970970,6240,6240,6260,6220,16940
|
|
20231206,122300,111147290860,6230,6230,6250,6230,5994
|
|
20231206,122200,111109888060,6230,6240,6250,6230,4659
|
|
20231206,122100,111080805990,6250,6260,6260,6230,17495
|
|
20231206,122000,110971553580,6240,6240,6260,6240,6645
|
|
20231206,121900,110930038590,6240,6260,6270,6230,23511
|
|
20231206,121800,110782948270,6260,6270,6270,6220,35065
|
|
20231206,121700,110563926240,6270,6250,6280,6230,85361
|
|
20231206,121600,110029306150,6240,6250,6260,6210,40488
|
|
20231206,121500,109776594390,6260,6200,6260,6180,58570
|
|
20231206,121400,109411545390,6180,6170,6210,6170,13985
|
|
20231206,121300,109325040250,6170,6170,6180,6160,8955
|
|
20231206,121200,109269845320,6170,6180,6180,6160,10929
|
|
20231206,121100,109202411210,6190,6190,6200,6180,16413
|
|
20231206,121000,109100890550,6200,6190,6200,6190,3454
|
|
20231206,120900,109079494890,6200,6200,6210,6180,10593
|
|
20231206,120800,109013914510,6210,6200,6210,6180,6204
|
|
20231206,120700,108975481850,6200,6170,6210,6160,15173
|
|
20231206,120600,108881632480,6170,6180,6180,6160,6651
|
|
20231206,120500,108840641380,6180,6170,6180,6160,3943
|
|
20231206,120400,108816312690,6180,6170,6190,6160,11029
|
|
20231206,120300,108748246440,6170,6190,6190,6160,19355
|
|
20231206,120200,108628765470,6190,6200,6200,6180,5585
|
|
20231206,120100,108594217060,6180,6190,6200,6180,14412
|
|
20231206,120000,108505002080,6200,6220,6230,6180,36647
|
|
20231206,115900,108277646240,6220,6230,6240,6210,90118
|
|
20231206,115800,107716341580,6230,6190,6230,6190,101006
|
|
20231206,115700,107089017960,6200,6160,6200,6160,37753
|
|
20231206,115600,106855838920,6170,6160,6170,6150,20269
|
|
20231206,115500,106730980420,6160,6140,6170,6140,30045
|
|
20231206,115400,106546135850,6140,6130,6140,6120,8125
|
|
20231206,115300,106496309660,6130,6100,6140,6100,16217
|
|
20231206,115200,106397099450,6100,6120,6130,6070,139223
|
|
20231206,115100,105548259160,6120,6130,6140,6120,6032
|
|
20231206,115000,105511311360,6140,6120,6140,6120,6337
|
|
20231206,114900,105472493070,6130,6140,6150,6120,16453
|
|
20231206,114800,105371654570,6150,6150,6160,6130,12981
|
|
20231206,114700,105291845900,6150,6140,6150,6130,5053
|
|
20231206,114600,105260797830,6130,6130,6150,6120,15279
|
|
20231206,114500,105167011590,6140,6120,6140,6120,5984
|
|
20231206,114400,105130329010,6130,6140,6150,6120,10192
|
|
20231206,114300,105067853500,6120,6140,6160,6120,15696
|
|
20231206,114200,104971500510,6150,6130,6150,6130,7384
|
|
20231206,114100,104926135230,6130,6130,6140,6130,5921
|
|
20231206,114000,104889825680,6130,6140,6140,6130,11814
|
|
20231206,113900,104817385560,6130,6130,6150,6120,13086
|
|
20231206,113800,104737126150,6130,6130,6140,6110,84616
|
|
20231206,113700,104219175370,6130,6140,6160,6130,18511
|
|
20231206,113600,104105427670,6140,6140,6150,6130,13542
|
|
20231206,113500,104022330690,6150,6150,6160,6130,26801
|
|
20231206,113400,103857727200,6150,6160,6170,6150,10793
|
|
20231206,113300,103791313690,6160,6130,6170,6130,29165
|
|
20231206,113200,103612009380,6130,6160,6170,6130,71418
|
|
20231206,113100,103172868070,6160,6170,6180,6160,6883
|
|
20231206,113000,103130410100,6180,6170,6180,6170,7903
|
|
20231206,112900,103081629210,6180,6180,6190,6180,10157
|
|
20231206,112800,103018820690,6180,6180,6190,6180,9142
|
|
20231206,112700,102962315160,6190,6170,6190,6160,28630
|
|
20231206,112600,102785826500,6180,6180,6190,6170,8452
|
|
20231206,112500,102733593420,6180,6200,6200,6180,12441
|
|
20231206,112400,102656555600,6200,6190,6230,6180,26699
|
|
20231206,112300,102491019270,6190,6170,6200,6170,17298
|
|
20231206,112200,102384066820,6180,6170,6190,6160,35570
|
|
20231206,112100,102164643520,6180,6200,6200,6160,22409
|
|
20231206,112000,102026260970,6200,6180,6200,6170,25813
|
|
20231206,111900,101866698500,6190,6200,6210,6170,21855
|
|
20231206,111800,101731573320,6190,6200,6210,6160,42318
|
|
20231206,111700,101470077990,6200,6220,6220,6200,5937
|
|
20231206,111600,101433216090,6210,6210,6220,6190,20401
|
|
20231206,111500,101306667500,6210,6200,6220,6200,12737
|
|
20231206,111400,101227604960,6200,6220,6230,6190,56842
|
|
20231206,111300,100874998530,6230,6250,6250,6220,16458
|
|
20231206,111200,100772474400,6250,6260,6260,6240,4073
|
|
20231206,111100,100747027440,6260,6260,6270,6240,8282
|
|
20231206,111000,100695261510,6260,6280,6290,6250,19070
|
|
20231206,110900,100575674830,6280,6260,6280,6250,15046
|
|
20231206,110800,100481363130,6260,6250,6260,6240,7180
|
|
20231206,110700,100436466450,6250,6250,6250,6230,4833
|
|
20231206,110600,100406286240,6250,6240,6250,6230,8013
|
|
20231206,110500,100356329070,6220,6240,6240,6220,14904
|
|
20231206,110400,100263540130,6230,6250,6260,6230,6426
|
|
20231206,110300,100223480460,6260,6270,6270,6220,15063
|
|
20231206,110200,100129475230,6270,6260,6270,6240,8015
|
|
20231206,110100,100079330780,6260,6240,6260,6220,11221
|
|
20231206,110000,100009321140,6250,6260,6270,6230,11921
|
|
20231206,105900,99934945000,6260,6260,6270,6240,16179
|
|
20231206,105800,99833789170,6250,6260,6270,6240,12651
|
|
20231206,105700,99754662530,6260,6270,6280,6260,13572
|
|
20231206,105600,99669564350,6270,6250,6270,6240,6777
|
|
20231206,105500,99627130220,6250,6280,6290,6240,29525
|
|
20231206,105400,99442290760,6280,6250,6290,6250,25551
|
|
20231206,105300,99282135170,6250,6250,6260,6240,4275
|
|
20231206,105200,99255418400,6250,6240,6250,6200,11183
|
|
20231206,105100,99185736680,6250,6230,6250,6200,21775
|
|
20231206,105000,99050367340,6240,6240,6240,6200,34037
|
|
20231206,104900,98838685000,6240,6270,6270,6230,20543
|
|
20231206,104800,98710282860,6270,6290,6290,6260,49159
|
|
20231206,104700,98401681240,6290,6250,6290,6240,38297
|
|
20231206,104600,98161592190,6250,6250,6250,6230,6694
|
|
20231206,104500,98119815910,6250,6250,6250,6230,12350
|
|
20231206,104400,98042739140,6250,6260,6280,6250,47598
|
|
20231206,104300,97744633610,6260,6240,6280,6230,47809
|
|
20231206,104200,97445347650,6240,6210,6240,6200,26769
|
|
20231206,104100,97278861540,6210,6200,6230,6160,135569
|
|
20231206,104000,96439942180,6200,6250,6250,6200,74475
|
|
20231206,103900,95976663770,6250,6250,6260,6230,39292
|
|
20231206,103800,95731295960,6250,6220,6250,6210,25563
|
|
20231206,103700,95572056840,6210,6210,6230,6200,42420
|
|
20231206,103600,95308550590,6220,6220,6240,6210,68336
|
|
20231206,103500,94883535970,6230,6260,6260,6220,22744
|
|
20231206,103400,94741779980,6220,6270,6270,6220,57412
|
|
20231206,103300,94383811990,6270,6260,6280,6240,22250
|
|
20231206,103200,94244718910,6250,6280,6280,6250,41466
|
|
20231206,103100,93985204680,6280,6290,6290,6270,27467
|
|
20231206,103000,93812600090,6280,6270,6290,6260,23174
|
|
20231206,102900,93667317570,6270,6270,6300,6260,44407
|
|
20231206,102800,93388300670,6260,6270,6280,6250,37024
|
|
20231206,102700,93156377250,6270,6260,6270,6240,40510
|
|
20231206,102600,92902785780,6260,6230,6260,6220,40082
|
|
20231206,102500,92652656100,6230,6270,6270,6230,88593
|
|
20231206,102400,92098228780,6260,6240,6270,6220,68886
|
|
20231206,102300,91668021230,6220,6240,6250,6210,105698
|
|
20231206,102200,91009761280,6240,6260,6280,6210,150148
|
|
20231206,102100,90071816650,6270,6310,6330,6250,197085
|
|
20231206,102000,88835961130,6320,6340,6370,6250,250450
|
|
20231206,101900,87258914790,6340,6370,6400,6330,83584
|
|
20231206,101800,86727842120,6370,6360,6410,6350,52771
|
|
20231206,101700,86390935820,6360,6420,6420,6320,197815
|
|
20231206,101600,85132145030,6410,6400,6430,6390,33530
|
|
20231206,101500,84917059830,6390,6460,6460,6390,66615
|
|
20231206,101400,84489710120,6460,6430,6460,6420,41786
|
|
20231206,101300,84220628270,6430,6410,6450,6360,129747
|
|
20231206,101200,83389669880,6410,6460,6480,6410,68261
|
|
20231206,101100,82949160960,6470,6430,6490,6430,122141
|
|
20231206,101000,82158649070,6440,6410,6480,6400,150617
|
|
20231206,100900,81186809390,6410,6420,6420,6390,87325
|
|
20231206,100800,80627922580,6420,6430,6440,6380,195558
|
|
20231206,100700,79374457410,6440,6420,6480,6410,231517
|
|
20231206,100600,77882725770,6420,6520,6570,6420,322733
|
|
20231206,100500,75789615590,6520,6560,6610,6520,185730
|
|
20231206,100400,74570275310,6570,6550,6640,6540,228065
|
|
20231206,100300,73063444690,6570,6670,6840,6520,500757
|
|
20231206,100200,69696949710,6690,6670,6760,6660,242377
|
|
20231206,100100,68068649370,6660,6620,6770,6610,522900
|
|
20231206,100000,64557812400,6620,6560,6650,6540,222543
|
|
20231206,095900,63088266440,6560,6520,6560,6520,120819
|
|
20231206,095800,62297981770,6530,6570,6580,6510,235354
|
|
20231206,095700,60759908470,6570,6580,6670,6560,293436
|
|
20231206,095600,58819701250,6580,6620,6630,6550,313981
|
|
20231206,095500,56752393720,6610,6650,6770,6610,605837
|
|
20231206,095400,52690212740,6660,6690,6700,6620,420483
|
|
20231206,095300,49889198270,6690,6430,6690,6430,837826
|
|
20231206,095200,44390565200,6430,6450,6460,6390,315208
|
|
20231206,095100,42363635170,6470,6470,6470,6470,0
|
|
20231206,095000,42363635170,6470,6430,6470,6420,165054
|
|
20231206,094900,41297573330,6430,6330,6440,6330,217339
|
|
20231206,094800,39908080700,6330,6280,6360,6270,119681
|
|
20231206,094700,39150630440,6280,6290,6340,6270,192186
|
|
20231206,094600,37940605940,6300,6310,6340,6280,188115
|
|
20231206,094500,36754533040,6310,6360,6370,6310,156308
|
|
20231206,094400,35765498800,6370,6360,6380,6330,152416
|
|
20231206,094300,34796890230,6360,6430,6430,6340,195857
|
|
20231206,094200,33548073630,6420,6440,6450,6390,200401
|
|
20231206,094100,32261210410,6450,6370,6450,6340,375994
|
|
20231206,094000,29852347710,6370,6400,6410,6340,271729
|
|
20231206,093900,28119302550,6400,6350,6410,6320,539205
|
|
20231206,093800,24684833470,6360,6270,6370,6240,528042
|
|
20231206,093700,21344479140,6280,6170,6340,6150,695104
|
|
20231206,093600,17005876260,6170,6130,6170,6090,171661
|
|
20231206,093500,15952390570,6130,6020,6140,6010,115269
|
|
20231206,093400,15249542010,6020,6060,6080,6000,63986
|
|
20231206,093300,14863992150,6050,6080,6100,6050,77266
|
|
20231206,093200,14395289460,6080,6110,6110,6080,81674
|
|
20231206,093100,13897222450,6100,6060,6120,6050,120179
|
|
20231206,093000,13164267950,6060,6080,6120,6050,239420
|
|
20231206,092900,11706683590,6080,6040,6100,6000,296412
|
|
20231206,092800,9905267630,6040,5990,6060,5960,139469
|
|
20231206,092700,9064352390,5990,5940,5990,5940,27854
|
|
20231206,092600,8898121450,5960,5910,5960,5900,11370
|
|
20231206,092500,8830692350,5910,5870,5910,5850,6135
|
|
20231206,092400,8794536130,5860,5900,5900,5850,23457
|
|
20231206,092300,8656774740,5900,5920,5930,5890,10178
|
|
20231206,092200,8596638330,5920,5890,5940,5890,9233
|
|
20231206,092100,8541977620,5890,5900,5920,5870,30734
|
|
20231206,092000,8361005980,5910,5910,5920,5890,21256
|
|
20231206,091900,8235555880,5910,5950,5970,5890,44046
|
|
20231206,091800,7975033840,5960,5960,5970,5940,32255
|
|
20231206,091700,7783051250,5950,5970,5970,5950,20203
|
|
20231206,091600,7662613960,5960,6000,6000,5960,20363
|
|
20231206,091500,7540734150,6000,6000,6020,5990,41496
|
|
20231206,091400,7291408000,6000,5950,6010,5940,41786
|
|
20231206,091300,7041425200,5940,5960,5970,5930,66931
|
|
20231206,091200,6643433670,5970,5950,5980,5950,35119
|
|
20231206,091100,6434215740,5960,6000,6000,5940,66019
|
|
20231206,091000,6040798520,5980,6000,6030,5970,86488
|
|
20231206,090900,5521916460,6000,6020,6050,5970,93959
|
|
20231206,090800,4956916930,6020,5900,6020,5880,72632
|
|
20231206,090700,4524387540,5900,5900,5920,5870,28576
|
|
20231206,090600,4356135020,5910,5920,5930,5830,52479
|
|
20231206,090500,4047564080,5930,5900,5990,5890,41588
|
|
20231206,090400,3801278240,5890,5960,5970,5890,60208
|
|
20231206,090300,3443544690,5960,5990,6040,5950,150636
|
|
20231206,090200,2541023610,6000,5870,6040,5850,128433
|
|
20231206,090100,1777052420,5850,5890,5910,5840,56902
|
|
20231206,090000,1443439670,5890,5890,5940,5800,225399
|