736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,211300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,211200,296303570880,7550,7550,7550,7550,0
|
|
20231211,211100,296303570880,7550,7550,7550,7550,0
|
|
20231211,211000,296303570880,7550,7550,7550,7550,0
|
|
20231211,210900,296303570880,7550,7550,7550,7550,0
|
|
20231211,210800,296303570880,7550,7550,7550,7550,0
|
|
20231211,210700,296303570880,7550,7550,7550,7550,0
|
|
20231211,210600,296303570880,7550,7550,7550,7550,0
|
|
20231211,210500,296303570880,7550,7550,7550,7550,0
|
|
20231211,210400,296303570880,7550,7550,7550,7550,0
|
|
20231211,210300,296303570880,7550,7550,7550,7550,0
|
|
20231211,210200,296303570880,7550,7550,7550,7550,0
|
|
20231211,210100,296303570880,7550,7550,7550,7550,0
|
|
20231211,210000,296303570880,7550,7550,7550,7550,0
|
|
20231211,205900,296303570880,7550,7550,7550,7550,0
|
|
20231211,205800,296303570880,7550,7550,7550,7550,0
|
|
20231211,205700,296303570880,7550,7550,7550,7550,0
|
|
20231211,205600,296303570880,7550,7550,7550,7550,0
|
|
20231211,205500,296303570880,7550,7550,7550,7550,0
|
|
20231211,205400,296303570880,7550,7550,7550,7550,0
|
|
20231211,205300,296303570880,7550,7550,7550,7550,0
|
|
20231211,205200,296303570880,7550,7550,7550,7550,0
|
|
20231211,205100,296303570880,7550,7550,7550,7550,0
|
|
20231211,205000,296303570880,7550,7550,7550,7550,0
|
|
20231211,204900,296303570880,7550,7550,7550,7550,0
|
|
20231211,204800,296303570880,7550,7550,7550,7550,0
|
|
20231211,204700,296303570880,7550,7550,7550,7550,0
|
|
20231211,204600,296303570880,7550,7550,7550,7550,0
|
|
20231211,204500,296303570880,7550,7550,7550,7550,0
|
|
20231211,204400,296303570880,7550,7550,7550,7550,0
|
|
20231211,204300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,204200,296303570880,7550,7550,7550,7550,0
|
|
20231211,204100,296303570880,7550,7550,7550,7550,0
|
|
20231211,204000,296303570880,7550,7550,7550,7550,0
|
|
20231211,203900,296303570880,7550,7550,7550,7550,0
|
|
20231211,203800,296303570880,7550,7550,7550,7550,0
|
|
20231211,203700,296303570880,7550,7550,7550,7550,0
|
|
20231211,203600,296303570880,7550,7550,7550,7550,0
|
|
20231211,203500,296303570880,7550,7550,7550,7550,0
|
|
20231211,203400,296303570880,7550,7550,7550,7550,0
|
|
20231211,203300,296303570880,7550,7550,7550,7550,0
|
|
20231211,203200,296303570880,7550,7550,7550,7550,0
|
|
20231211,203100,296303570880,7550,7550,7550,7550,0
|
|
20231211,203000,296303570880,7550,7550,7550,7550,0
|
|
20231211,202900,296303570880,7550,7550,7550,7550,0
|
|
20231211,202800,296303570880,7550,7550,7550,7550,0
|
|
20231211,202700,296303570880,7550,7550,7550,7550,0
|
|
20231211,202600,296303570880,7550,7550,7550,7550,0
|
|
20231211,202500,296303570880,7550,7550,7550,7550,0
|
|
20231211,202400,296303570880,7550,7550,7550,7550,0
|
|
20231211,202300,296303570880,7550,7550,7550,7550,0
|
|
20231211,202200,296303570880,7550,7550,7550,7550,0
|
|
20231211,202100,296303570880,7550,7550,7550,7550,0
|
|
20231211,202000,296303570880,7550,7550,7550,7550,0
|
|
20231211,201900,296303570880,7550,7550,7550,7550,0
|
|
20231211,201800,296303570880,7550,7550,7550,7550,0
|
|
20231211,201700,296303570880,7550,7550,7550,7550,0
|
|
20231211,201600,296303570880,7550,7550,7550,7550,0
|
|
20231211,201500,296303570880,7550,7550,7550,7550,0
|
|
20231211,201400,296303570880,7550,7550,7550,7550,0
|
|
20231211,201300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,201200,296303570880,7550,7550,7550,7550,0
|
|
20231211,201100,296303570880,7550,7550,7550,7550,0
|
|
20231211,201000,296303570880,7550,7550,7550,7550,0
|
|
20231211,200900,296303570880,7550,7550,7550,7550,0
|
|
20231211,200800,296303570880,7550,7550,7550,7550,0
|
|
20231211,200700,296303570880,7550,7550,7550,7550,0
|
|
20231211,200600,296303570880,7550,7550,7550,7550,0
|
|
20231211,200500,296303570880,7550,7550,7550,7550,0
|
|
20231211,200400,296303570880,7550,7550,7550,7550,0
|
|
20231211,200300,296303570880,7550,7550,7550,7550,0
|
|
20231211,200200,296303570880,7550,7550,7550,7550,0
|
|
20231211,200100,296303570880,7550,7550,7550,7550,0
|
|
20231211,200000,296303570880,7550,7550,7550,7550,0
|
|
20231211,195900,296303570880,7550,7550,7550,7550,0
|
|
20231211,195800,296303570880,7550,7550,7550,7550,0
|
|
20231211,195700,296303570880,7550,7550,7550,7550,0
|
|
20231211,195600,296303570880,7550,7550,7550,7550,0
|
|
20231211,195500,296303570880,7550,7550,7550,7550,0
|
|
20231211,195400,296303570880,7550,7550,7550,7550,0
|
|
20231211,195300,296303570880,7550,7550,7550,7550,0
|
|
20231211,195200,296303570880,7550,7550,7550,7550,0
|
|
20231211,195100,296303570880,7550,7550,7550,7550,0
|
|
20231211,195000,296303570880,7550,7550,7550,7550,0
|
|
20231211,194900,296303570880,7550,7550,7550,7550,0
|
|
20231211,194800,296303570880,7550,7550,7550,7550,0
|
|
20231211,194700,296303570880,7550,7550,7550,7550,0
|
|
20231211,194600,296303570880,7550,7550,7550,7550,0
|
|
20231211,194500,296303570880,7550,7550,7550,7550,0
|
|
20231211,194400,296303570880,7550,7550,7550,7550,0
|
|
20231211,194300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,194200,296303570880,7550,7550,7550,7550,0
|
|
20231211,194100,296303570880,7550,7550,7550,7550,0
|
|
20231211,194000,296303570880,7550,7550,7550,7550,0
|
|
20231211,193900,296303570880,7550,7550,7550,7550,0
|
|
20231211,193800,296303570880,7550,7550,7550,7550,0
|
|
20231211,193700,296303570880,7550,7550,7550,7550,0
|
|
20231211,193600,296303570880,7550,7550,7550,7550,0
|
|
20231211,193500,296303570880,7550,7550,7550,7550,0
|
|
20231211,193400,296303570880,7550,7550,7550,7550,0
|
|
20231211,193300,296303570880,7550,7550,7550,7550,0
|
|
20231211,193200,296303570880,7550,7550,7550,7550,0
|
|
20231211,193100,296303570880,7550,7550,7550,7550,0
|
|
20231211,193000,296303570880,7550,7550,7550,7550,0
|
|
20231211,192900,296303570880,7550,7550,7550,7550,0
|
|
20231211,192800,296303570880,7550,7550,7550,7550,0
|
|
20231211,192700,296303570880,7550,7550,7550,7550,0
|
|
20231211,192600,296303570880,7550,7550,7550,7550,0
|
|
20231211,192500,296303570880,7550,7550,7550,7550,0
|
|
20231211,192400,296303570880,7550,7550,7550,7550,0
|
|
20231211,192300,296303570880,7550,7550,7550,7550,0
|
|
20231211,192200,296303570880,7550,7550,7550,7550,0
|
|
20231211,192100,296303570880,7550,7550,7550,7550,0
|
|
20231211,192000,296303570880,7550,7550,7550,7550,0
|
|
20231211,191900,296303570880,7550,7550,7550,7550,0
|
|
20231211,191800,296303570880,7550,7550,7550,7550,0
|
|
20231211,191700,296303570880,7550,7550,7550,7550,0
|
|
20231211,191600,296303570880,7550,7550,7550,7550,0
|
|
20231211,191500,296303570880,7550,7550,7550,7550,0
|
|
20231211,191400,296303570880,7550,7550,7550,7550,0
|
|
20231211,191300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,191200,296303570880,7550,7550,7550,7550,0
|
|
20231211,191100,296303570880,7550,7550,7550,7550,0
|
|
20231211,191000,296303570880,7550,7550,7550,7550,0
|
|
20231211,190900,296303570880,7550,7550,7550,7550,0
|
|
20231211,190800,296303570880,7550,7550,7550,7550,0
|
|
20231211,190700,296303570880,7550,7550,7550,7550,0
|
|
20231211,190600,296303570880,7550,7550,7550,7550,0
|
|
20231211,190500,296303570880,7550,7550,7550,7550,0
|
|
20231211,190400,296303570880,7550,7550,7550,7550,0
|
|
20231211,190300,296303570880,7550,7550,7550,7550,0
|
|
20231211,190200,296303570880,7550,7550,7550,7550,0
|
|
20231211,190100,296303570880,7550,7550,7550,7550,0
|
|
20231211,190000,296303570880,7550,7550,7550,7550,0
|
|
20231211,185900,296303570880,7550,7550,7550,7550,0
|
|
20231211,185800,296303570880,7550,7550,7550,7550,0
|
|
20231211,185700,296303570880,7550,7550,7550,7550,0
|
|
20231211,185600,296303570880,7550,7550,7550,7550,0
|
|
20231211,185500,296303570880,7550,7550,7550,7550,0
|
|
20231211,185400,296303570880,7550,7550,7550,7550,0
|
|
20231211,185300,296303570880,7550,7550,7550,7550,0
|
|
20231211,185200,296303570880,7550,7550,7550,7550,0
|
|
20231211,185100,296303570880,7550,7550,7550,7550,0
|
|
20231211,185000,296303570880,7550,7550,7550,7550,0
|
|
20231211,184900,296303570880,7550,7550,7550,7550,0
|
|
20231211,184800,296303570880,7550,7550,7550,7550,0
|
|
20231211,184700,296303570880,7550,7550,7550,7550,0
|
|
20231211,184600,296303570880,7550,7550,7550,7550,0
|
|
20231211,184500,296303570880,7550,7550,7550,7550,0
|
|
20231211,184400,296303570880,7550,7550,7550,7550,0
|
|
20231211,184300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,184200,296303570880,7550,7550,7550,7550,0
|
|
20231211,184100,296303570880,7550,7550,7550,7550,0
|
|
20231211,184000,296303570880,7550,7550,7550,7550,0
|
|
20231211,183900,296303570880,7550,7550,7550,7550,0
|
|
20231211,183800,296303570880,7550,7550,7550,7550,0
|
|
20231211,183700,296303570880,7550,7550,7550,7550,0
|
|
20231211,183600,296303570880,7550,7550,7550,7550,0
|
|
20231211,183500,296303570880,7550,7550,7550,7550,0
|
|
20231211,183400,296303570880,7550,7550,7550,7550,0
|
|
20231211,183300,296303570880,7550,7550,7550,7550,0
|
|
20231211,183200,296303570880,7550,7550,7550,7550,0
|
|
20231211,183100,296303570880,7550,7550,7550,7550,0
|
|
20231211,183000,296303570880,7550,7550,7550,7550,0
|
|
20231211,182900,296303570880,7550,7550,7550,7550,0
|
|
20231211,182800,296303570880,7550,7550,7550,7550,0
|
|
20231211,182700,296303570880,7550,7550,7550,7550,0
|
|
20231211,182600,296303570880,7550,7550,7550,7550,0
|
|
20231211,182500,296303570880,7550,7550,7550,7550,0
|
|
20231211,182400,296303570880,7550,7550,7550,7550,0
|
|
20231211,182300,296303570880,7550,7550,7550,7550,0
|
|
20231211,182200,296303570880,7550,7550,7550,7550,0
|
|
20231211,182100,296303570880,7550,7550,7550,7550,0
|
|
20231211,182000,296303570880,7550,7550,7550,7550,0
|
|
20231211,181900,296303570880,7550,7550,7550,7550,0
|
|
20231211,181800,296303570880,7550,7550,7550,7550,0
|
|
20231211,181700,296303570880,7550,7550,7550,7550,0
|
|
20231211,181600,296303570880,7550,7550,7550,7550,0
|
|
20231211,181500,296303570880,7550,7550,7550,7550,0
|
|
20231211,181400,296303570880,7550,7550,7550,7550,0
|
|
20231211,181300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,181200,296303570880,7550,7550,7550,7550,0
|
|
20231211,181100,296303570880,7550,7550,7550,7550,0
|
|
20231211,181000,296303570880,7550,7550,7550,7550,0
|
|
20231211,180900,296303570880,7550,7550,7550,7550,0
|
|
20231211,180800,296303570880,7550,7550,7550,7550,0
|
|
20231211,180700,296303570880,7550,7550,7550,7550,0
|
|
20231211,180600,296303570880,7550,7550,7550,7550,0
|
|
20231211,180500,296303570880,7550,7550,7550,7550,0
|
|
20231211,180400,296303570880,7550,7550,7550,7550,0
|
|
20231211,180300,296303570880,7550,7550,7550,7550,0
|
|
20231211,180200,296303570880,7550,7550,7550,7550,0
|
|
20231211,180100,296303570880,7550,7550,7550,7550,0
|
|
20231211,180000,296303570880,7550,7550,7550,7550,0
|
|
20231211,175900,296303570880,7550,7550,7550,7550,0
|
|
20231211,175800,296303570880,7550,7550,7550,7550,0
|
|
20231211,175700,296303570880,7550,7550,7550,7550,0
|
|
20231211,175600,296303570880,7550,7550,7550,7550,0
|
|
20231211,175500,296303570880,7550,7550,7550,7550,0
|
|
20231211,175400,296303570880,7550,7550,7550,7550,0
|
|
20231211,175300,296303570880,7550,7550,7550,7550,0
|
|
20231211,175200,296303570880,7550,7550,7550,7550,0
|
|
20231211,175100,296303570880,7550,7550,7550,7550,0
|
|
20231211,175000,296303570880,7550,7550,7550,7550,0
|
|
20231211,174900,296303570880,7550,7550,7550,7550,0
|
|
20231211,174800,296303570880,7550,7550,7550,7550,0
|
|
20231211,174700,296303570880,7550,7550,7550,7550,0
|
|
20231211,174600,296303570880,7550,7550,7550,7550,0
|
|
20231211,174500,296303570880,7550,7550,7550,7550,0
|
|
20231211,174400,296303570880,7550,7550,7550,7550,0
|
|
20231211,174300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,174200,296303570880,7550,7550,7550,7550,0
|
|
20231211,174100,296303570880,7550,7550,7550,7550,0
|
|
20231211,174000,296303570880,7550,7550,7550,7550,0
|
|
20231211,173900,296303570880,7550,7550,7550,7550,0
|
|
20231211,173800,296303570880,7550,7550,7550,7550,0
|
|
20231211,173700,296303570880,7550,7550,7550,7550,0
|
|
20231211,173600,296303570880,7550,7550,7550,7550,0
|
|
20231211,173500,296303570880,7550,7550,7550,7550,0
|
|
20231211,173400,296303570880,7550,7550,7550,7550,0
|
|
20231211,173300,296303570880,7550,7550,7550,7550,0
|
|
20231211,173200,296303570880,7550,7550,7550,7550,0
|
|
20231211,173100,296303570880,7550,7550,7550,7550,0
|
|
20231211,173000,296303570880,7550,7550,7550,7550,0
|
|
20231211,172900,296303570880,7550,7550,7550,7550,0
|
|
20231211,172800,296303570880,7550,7550,7550,7550,0
|
|
20231211,172700,296303570880,7550,7550,7550,7550,0
|
|
20231211,172600,296303570880,7550,7550,7550,7550,0
|
|
20231211,172500,296303570880,7550,7550,7550,7550,0
|
|
20231211,172400,296303570880,7550,7550,7550,7550,0
|
|
20231211,172300,296303570880,7550,7550,7550,7550,0
|
|
20231211,172200,296303570880,7550,7550,7550,7550,0
|
|
20231211,172100,296303570880,7550,7550,7550,7550,0
|
|
20231211,172000,296303570880,7550,7550,7550,7550,0
|
|
20231211,171900,296303570880,7550,7550,7550,7550,0
|
|
20231211,171800,296303570880,7550,7550,7550,7550,0
|
|
20231211,171700,296303570880,7550,7550,7550,7550,0
|
|
20231211,171600,296303570880,7550,7550,7550,7550,0
|
|
20231211,171500,296303570880,7550,7550,7550,7550,0
|
|
20231211,171400,296303570880,7550,7550,7550,7550,0
|
|
20231211,171300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,171200,296303570880,7550,7550,7550,7550,0
|
|
20231211,171100,296303570880,7550,7550,7550,7550,0
|
|
20231211,171000,296303570880,7550,7550,7550,7550,0
|
|
20231211,170900,296303570880,7550,7550,7550,7550,0
|
|
20231211,170800,296303570880,7550,7550,7550,7550,0
|
|
20231211,170700,296303570880,7550,7550,7550,7550,0
|
|
20231211,170600,296303570880,7550,7550,7550,7550,0
|
|
20231211,170500,296303570880,7550,7550,7550,7550,0
|
|
20231211,170400,296303570880,7550,7550,7550,7550,0
|
|
20231211,170300,296303570880,7550,7550,7550,7550,0
|
|
20231211,170200,296303570880,7550,7550,7550,7550,0
|
|
20231211,170100,296303570880,7550,7550,7550,7550,0
|
|
20231211,170000,296303570880,7550,7550,7550,7550,0
|
|
20231211,165900,296303570880,7550,7550,7550,7550,0
|
|
20231211,165800,296303570880,7550,7550,7550,7550,0
|
|
20231211,165700,296303570880,7550,7550,7550,7550,0
|
|
20231211,165600,296303570880,7550,7550,7550,7550,0
|
|
20231211,165500,296303570880,7550,7550,7550,7550,0
|
|
20231211,165400,296303570880,7550,7550,7550,7550,0
|
|
20231211,165300,296303570880,7550,7550,7550,7550,0
|
|
20231211,165200,296303570880,7550,7550,7550,7550,0
|
|
20231211,165100,296303570880,7550,7550,7550,7550,0
|
|
20231211,165000,296303570880,7550,7550,7550,7550,0
|
|
20231211,164900,296303570880,7550,7550,7550,7550,0
|
|
20231211,164800,296303570880,7550,7550,7550,7550,0
|
|
20231211,164700,296303570880,7550,7550,7550,7550,0
|
|
20231211,164600,296303570880,7550,7550,7550,7550,0
|
|
20231211,164500,296303570880,7550,7550,7550,7550,0
|
|
20231211,164400,296303570880,7550,7550,7550,7550,0
|
|
20231211,164300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,164200,296303570880,7550,7550,7550,7550,0
|
|
20231211,164100,296303570880,7550,7550,7550,7550,0
|
|
20231211,164000,296303570880,7550,7550,7550,7550,0
|
|
20231211,163900,296303570880,7550,7550,7550,7550,0
|
|
20231211,163800,296303570880,7550,7550,7550,7550,0
|
|
20231211,163700,296303570880,7550,7550,7550,7550,0
|
|
20231211,163600,296303570880,7550,7550,7550,7550,0
|
|
20231211,163500,296303570880,7550,7550,7550,7550,0
|
|
20231211,163400,296303570880,7550,7550,7550,7550,0
|
|
20231211,163300,296303570880,7550,7550,7550,7550,0
|
|
20231211,163200,296303570880,7550,7550,7550,7550,0
|
|
20231211,163100,296303570880,7550,7550,7550,7550,0
|
|
20231211,163000,296303570880,7550,7550,7550,7550,0
|
|
20231211,162900,296303570880,7550,7550,7550,7550,0
|
|
20231211,162800,296303570880,7550,7550,7550,7550,0
|
|
20231211,162700,296303570880,7550,7550,7550,7550,0
|
|
20231211,162600,296303570880,7550,7550,7550,7550,0
|
|
20231211,162500,296303570880,7550,7550,7550,7550,0
|
|
20231211,162400,296303570880,7550,7550,7550,7550,0
|
|
20231211,162300,296303570880,7550,7550,7550,7550,0
|
|
20231211,162200,296303570880,7550,7550,7550,7550,0
|
|
20231211,162100,296303570880,7550,7550,7550,7550,0
|
|
20231211,162000,296303570880,7550,7550,7550,7550,0
|
|
20231211,161900,296303570880,7550,7550,7550,7550,0
|
|
20231211,161800,296303570880,7550,7550,7550,7550,0
|
|
20231211,161700,296303570880,7550,7550,7550,7550,0
|
|
20231211,161600,296303570880,7550,7550,7550,7550,0
|
|
20231211,161500,296303570880,7550,7550,7550,7550,0
|
|
20231211,161400,296303570880,7550,7550,7550,7550,0
|
|
20231211,161300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,161200,296303570880,7550,7550,7550,7550,0
|
|
20231211,161100,296303570880,7550,7550,7550,7550,0
|
|
20231211,161000,296303570880,7550,7550,7550,7550,0
|
|
20231211,160900,296303570880,7550,7550,7550,7550,0
|
|
20231211,160800,296303570880,7550,7550,7550,7550,0
|
|
20231211,160700,296303570880,7550,7550,7550,7550,0
|
|
20231211,160600,296303570880,7550,7550,7550,7550,0
|
|
20231211,160500,296303570880,7550,7550,7550,7550,0
|
|
20231211,160400,296303570880,7550,7550,7550,7550,0
|
|
20231211,160300,296303570880,7550,7550,7550,7550,0
|
|
20231211,160200,296303570880,7550,7550,7550,7550,0
|
|
20231211,160100,296303570880,7550,7550,7550,7550,0
|
|
20231211,160000,296303570880,7550,7550,7550,7550,0
|
|
20231211,155900,296303570880,7550,7550,7550,7550,0
|
|
20231211,155800,296303570880,7550,7550,7550,7550,0
|
|
20231211,155700,296303570880,7550,7550,7550,7550,0
|
|
20231211,155600,296303570880,7550,7550,7550,7550,0
|
|
20231211,155500,296303570880,7550,7550,7550,7550,0
|
|
20231211,155400,296303570880,7550,7550,7550,7550,0
|
|
20231211,155300,296303570880,7550,7550,7550,7550,0
|
|
20231211,155200,296303570880,7550,7550,7550,7550,0
|
|
20231211,155100,296303570880,7550,7550,7550,7550,0
|
|
20231211,155000,296303570880,7550,7550,7550,7550,0
|
|
20231211,154900,296303570880,7550,7550,7550,7550,0
|
|
20231211,154800,296303570880,7550,7550,7550,7550,0
|
|
20231211,154700,296303570880,7550,7550,7550,7550,0
|
|
20231211,154600,296303570880,7550,7550,7550,7550,0
|
|
20231211,154500,296303570880,7550,7550,7550,7550,0
|
|
20231211,154400,296303570880,7550,7550,7550,7550,0
|
|
20231211,154300,296303570880,7550,7550,7550,7550,319338
|
|
20231211,154200,296303570880,7550,7550,7550,7550,0
|
|
20231211,154100,296303570880,7550,7550,7550,7550,0
|
|
20231211,154000,296303570880,7550,7550,7550,7550,0
|
|
20231211,153900,296303570880,7550,7550,7550,7550,0
|
|
20231211,153800,296303570880,7550,7550,7550,7550,0
|
|
20231211,153700,296303570880,7550,7550,7550,7550,0
|
|
20231211,153600,296303570880,7550,7550,7550,7550,0
|
|
20231211,153500,296303570880,7550,7550,7550,7550,0
|
|
20231211,153400,296303570880,7550,7550,7550,7550,0
|
|
20231211,153300,296303570880,7550,7550,7550,7550,0
|
|
20231211,153200,296303570880,7550,7550,7550,7550,0
|
|
20231211,153100,296303570880,7550,7550,7550,7550,0
|
|
20231211,153000,296303570880,7550,7550,7550,7550,319338
|
|
20231211,152900,293892568980,7680,7680,7680,7680,0
|
|
20231211,152800,293892568980,7680,7680,7680,7680,0
|
|
20231211,152700,293892568980,7680,7680,7680,7680,0
|
|
20231211,152600,293892568980,7680,7680,7680,7680,0
|
|
20231211,152500,293892568980,7680,7680,7680,7680,0
|
|
20231211,152400,293892568980,7680,7680,7680,7680,0
|
|
20231211,152300,293892568980,7680,7680,7680,7680,0
|
|
20231211,152200,293892568980,7680,7680,7680,7680,0
|
|
20231211,152100,293892568980,7680,7680,7680,7680,0
|
|
20231211,152000,293892568980,7680,7680,7680,7680,0
|
|
20231211,151900,293892568980,7680,7670,7700,7510,319992
|
|
20231211,151800,291457405130,7670,7650,7690,7650,99567
|
|
20231211,151700,290692987790,7660,7670,7680,7610,87298
|
|
20231211,151600,290025598980,7680,7670,7690,7650,75471
|
|
20231211,151500,289446697410,7670,7600,7710,7580,172501
|
|
20231211,151400,288126661530,7600,7680,7680,7500,428989
|
|
20231211,151300,284869524430,7680,7710,7710,7660,89681
|
|
20231211,151200,284180753310,7710,7710,7720,7700,44650
|
|
20231211,151100,283836612640,7700,7680,7720,7670,51610
|
|
20231211,151000,283439333350,7670,7700,7700,7670,46243
|
|
20231211,150900,283084372560,7680,7690,7700,7680,22551
|
|
20231211,150800,282911012320,7700,7700,7720,7680,32492
|
|
20231211,150700,282661017910,7700,7670,7740,7670,88595
|
|
20231211,150600,281977673120,7670,7680,7710,7670,73054
|
|
20231211,150500,281416342000,7680,7710,7710,7660,73618
|
|
20231211,150400,280850878140,7700,7690,7730,7670,55285
|
|
20231211,150300,280424814960,7680,7690,7700,7660,129041
|
|
20231211,150200,279434303810,7690,7740,7740,7660,128708
|
|
20231211,150100,278442852980,7740,7740,7740,7710,138618
|
|
20231211,150000,277370126410,7740,7720,7740,7700,416938
|
|
20231211,145900,274144417680,7710,7710,7730,7650,177026
|
|
20231211,145800,272783426050,7720,7740,7740,7680,208945
|
|
20231211,145700,271171247700,7740,7740,7740,7660,726775
|
|
20231211,145600,265550935980,7740,7740,7740,7740,582942
|
|
20231211,145500,261038964900,7740,7740,7740,7740,2571
|
|
20231211,145400,261019065360,7740,7740,7740,7740,1312
|
|
20231211,145300,261008910480,7740,7740,7740,7740,473
|
|
20231211,145200,261005249460,7740,7740,7740,7740,744
|
|
20231211,145100,260999490900,7740,7740,7740,7740,2507
|
|
20231211,145000,260980086720,7740,7740,7740,7740,2007
|
|
20231211,144900,260964552540,7740,7740,7740,7740,1326
|
|
20231211,144800,260954289300,7740,7740,7740,7740,750
|
|
20231211,144700,260948484300,7740,7740,7740,7740,11071
|
|
20231211,144600,260862794760,7740,7740,7740,7740,10466
|
|
20231211,144500,260781787920,7740,7740,7740,7740,2084
|
|
20231211,144400,260765657760,7740,7740,7740,7740,1458
|
|
20231211,144300,260754372840,7740,7740,7740,7740,3130
|
|
20231211,144200,260730146640,7740,7740,7740,7740,6507
|
|
20231211,144100,260679782460,7740,7740,7740,7740,15654
|
|
20231211,144000,260558620500,7740,7740,7740,7740,9218
|
|
20231211,143900,260487273180,7740,7740,7740,7740,16543
|
|
20231211,143800,260359230360,7740,7740,7740,7740,31955
|
|
20231211,143700,260111898660,7740,7740,7740,7740,19890
|
|
20231211,143600,259957950060,7740,7740,7740,7740,24282
|
|
20231211,143500,259770007380,7740,7740,7740,7740,23795
|
|
20231211,143400,259585834080,7740,7740,7740,7740,160028
|
|
20231211,143300,258347217360,7740,7580,7740,7580,1472601
|
|
20231211,143200,246980287870,7590,7620,7630,7570,93358
|
|
20231211,143100,246270896150,7610,7620,7660,7610,136359
|
|
20231211,143000,245230573320,7620,7580,7660,7560,217831
|
|
20231211,142900,243571189360,7580,7560,7590,7530,103225
|
|
20231211,142800,242790529030,7560,7570,7600,7560,169692
|
|
20231211,142700,241503636300,7560,7600,7600,7560,137797
|
|
20231211,142600,240459542740,7590,7510,7620,7500,424790
|
|
20231211,142500,237240282830,7510,7530,7540,7480,236422
|
|
20231211,142400,235466225790,7530,7540,7550,7470,191526
|
|
20231211,142300,234027915360,7530,7460,7540,7430,420568
|
|
20231211,142200,230878017780,7460,7330,7490,7320,566393
|
|
20231211,142100,226672348490,7320,7290,7320,7270,38765
|
|
20231211,142000,226389498870,7290,7280,7300,7240,80147
|
|
20231211,141900,225807174650,7280,7310,7320,7260,82691
|
|
20231211,141800,225204415650,7310,7340,7370,7300,44024
|
|
20231211,141700,224881695560,7370,7300,7380,7280,133673
|
|
20231211,141600,223901545190,7310,7360,7360,7300,77104
|
|
20231211,141500,223336405970,7370,7360,7400,7310,175369
|
|
20231211,141400,222045499710,7370,7250,7380,7250,232232
|
|
20231211,141300,220343947380,7250,7260,7280,7230,60584
|
|
20231211,141200,219904318000,7260,7240,7290,7240,128030
|
|
20231211,141100,218973634790,7250,7210,7280,7210,159381
|
|
20231211,141000,217816830550,7210,7220,7240,7190,52225
|
|
20231211,140900,217440115930,7210,7220,7230,7180,64523
|
|
20231211,140800,216975584490,7210,7220,7240,7170,121923
|
|
20231211,140700,216096675430,7220,7140,7220,7130,76803
|
|
20231211,140600,215545444350,7140,7110,7140,7090,28305
|
|
20231211,140500,215343753070,7100,7060,7110,7060,32215
|
|
20231211,140400,215115034170,7060,7070,7080,7030,97839
|
|
20231211,140300,214425158110,7070,7120,7130,7060,64779
|
|
20231211,140200,213966595830,7120,7120,7130,7110,9816
|
|
20231211,140100,213896745100,7110,7090,7140,7080,33275
|
|
20231211,140000,213659954140,7090,7080,7100,7070,24779
|
|
20231211,135900,213484543320,7080,7100,7130,7070,46713
|
|
20231211,135800,213152794260,7100,7130,7150,7060,85992
|
|
20231211,135700,212543078280,7130,7180,7190,7130,33884
|
|
20231211,135600,212300481030,7170,7130,7180,7130,16925
|
|
20231211,135500,212179409110,7130,7220,7240,7120,64666
|
|
20231211,135400,211715289170,7210,7220,7230,7200,44487
|
|
20231211,135300,211394130230,7220,7180,7220,7170,47545
|
|
20231211,135200,211051711260,7180,7200,7210,7140,52216
|
|
20231211,135100,210676982600,7210,7170,7220,7150,93141
|
|
20231211,135000,210007399780,7170,7150,7170,7140,42307
|
|
20231211,134900,209704685910,7140,7120,7150,7110,23140
|
|
20231211,134800,209539752820,7120,7090,7150,7080,57554
|
|
20231211,134700,209130356630,7100,7140,7150,7080,105081
|
|
20231211,134600,208383455130,7140,7110,7160,7100,64650
|
|
20231211,134500,207922336660,7100,7140,7140,7100,105545
|
|
20231211,134400,207171904280,7140,7160,7180,7130,44104
|
|
20231211,134300,206856458250,7150,7190,7190,7120,77172
|
|
20231211,134200,206304945190,7180,7160,7220,7160,47006
|
|
20231211,134100,205966949520,7150,7220,7220,7150,168117
|
|
20231211,134000,204760270290,7220,7230,7250,7220,26685
|
|
20231211,133900,204567322670,7230,7240,7270,7220,30586
|
|
20231211,133800,204345955240,7250,7230,7250,7220,16709
|
|
20231211,133700,204225122680,7230,7270,7280,7210,42835
|
|
20231211,133600,203915095670,7280,7260,7300,7250,44262
|
|
20231211,133500,203593215840,7260,7280,7290,7250,44952
|
|
20231211,133400,203265935490,7280,7250,7290,7230,52592
|
|
20231211,133300,202883768290,7250,7210,7250,7190,60768
|
|
20231211,133200,202444701410,7200,7190,7230,7180,118043
|
|
20231211,133100,201594551150,7190,7280,7280,7180,191723
|
|
20231211,133000,200209839510,7280,7290,7310,7250,54476
|
|
20231211,132900,199813406750,7300,7300,7310,7290,24164
|
|
20231211,132800,199637064550,7300,7270,7330,7260,60177
|
|
20231211,132700,199197614690,7270,7290,7300,7270,22767
|
|
20231211,132600,199031805710,7300,7280,7310,7280,39934
|
|
20231211,132500,198740394180,7280,7270,7300,7240,89213
|
|
20231211,132400,198092208210,7280,7320,7330,7280,66911
|
|
20231211,132300,197603981490,7330,7290,7340,7280,44226
|
|
20231211,132200,197280637190,7290,7300,7320,7290,34455
|
|
20231211,132100,197028930990,7300,7330,7330,7280,102186
|
|
20231211,132000,196283078170,7330,7340,7340,7290,96129
|
|
20231211,131900,195579940620,7350,7420,7420,7330,149001
|
|
20231211,131800,194480283620,7420,7340,7430,7320,263832
|
|
20231211,131700,192532240140,7340,7330,7350,7310,50716
|
|
20231211,131600,192160453700,7320,7300,7330,7260,46419
|
|
20231211,131500,191821879350,7300,7260,7350,7250,98553
|
|
20231211,131400,191100866450,7250,7300,7300,7250,51613
|
|
20231211,131300,190725134290,7290,7310,7310,7270,69984
|
|
20231211,131200,190215077630,7310,7280,7330,7260,117197
|
|
20231211,131100,189359983390,7270,7370,7370,7270,229926
|
|
20231211,131000,187679533640,7370,7350,7380,7340,103943
|
|
20231211,130900,186913922480,7340,7340,7380,7340,171867
|
|
20231211,130800,185649190390,7340,7340,7370,7330,131725
|
|
20231211,130700,184680620090,7340,7290,7370,7280,391507
|
|
20231211,130600,181810712560,7290,7240,7290,7220,219985
|
|
20231211,130500,180217246500,7240,7160,7240,7160,158334
|
|
20231211,130400,179075531030,7170,7170,7200,7160,50493
|
|
20231211,130300,178713101800,7170,7170,7200,7160,92913
|
|
20231211,130200,178046159990,7170,7210,7210,7150,153210
|
|
20231211,130100,176945213460,7200,7160,7230,7130,209129
|
|
20231211,130000,175443949990,7160,7140,7160,7060,84418
|
|
20231211,125900,174842856840,7140,7120,7150,7100,110585
|
|
20231211,125800,174054915770,7120,7070,7120,7060,44152
|
|
20231211,125700,173741600200,7060,7040,7070,7030,22495
|
|
20231211,125600,173583080640,7040,7040,7050,7030,19931
|
|
20231211,125500,173442844660,7050,7040,7060,7030,27718
|
|
20231211,125400,173247601290,7040,7050,7060,7030,42012
|
|
20231211,125300,172951900130,7060,7080,7080,7040,29200
|
|
20231211,125200,172745849400,7090,7080,7110,7070,92536
|
|
20231211,125100,172088934660,7090,7070,7090,7040,43067
|
|
20231211,125000,171784907980,7070,7060,7080,7050,31669
|
|
20231211,124900,171561200910,7060,7040,7060,7020,38826
|
|
20231211,124800,171287923770,7040,7060,7070,7030,40090
|
|
20231211,124700,171005568260,7050,7060,7070,7030,27305
|
|
20231211,124600,170813083060,7060,7080,7080,7020,82931
|
|
20231211,124500,170229092980,7070,7070,7110,7070,62028
|
|
20231211,124400,169789292950,7080,7020,7090,7020,97062
|
|
20231211,124300,169103944920,7020,7050,7060,7020,112359
|
|
20231211,124200,168312855770,7060,7100,7110,7030,126313
|
|
20231211,124100,167420773050,7110,7140,7150,7100,37036
|
|
20231211,124000,167157293720,7130,7120,7140,7110,31498
|
|
20231211,123900,166932740620,7120,7100,7140,7100,37641
|
|
20231211,123800,166664839300,7100,7140,7150,7090,55880
|
|
20231211,123700,166266579060,7140,7150,7160,7140,60787
|
|
20231211,123600,165831912240,7140,7120,7140,7080,76012
|
|
20231211,123500,165292047510,7110,7150,7160,7110,70696
|
|
20231211,123400,164787631430,7150,7120,7160,7100,116942
|
|
20231211,123300,163954137310,7120,7080,7120,7060,89690
|
|
20231211,123200,163317429990,7080,7100,7120,7050,221384
|
|
20231211,123100,161750177720,7100,7130,7140,7070,215026
|
|
20231211,123000,160223339550,7130,7170,7220,7120,201872
|
|
20231211,122900,158778522730,7200,7230,7230,7160,170066
|
|
20231211,122800,157556048680,7230,7240,7280,7200,96308
|
|
20231211,122700,156859143840,7240,7280,7300,7230,138934
|
|
20231211,122600,155849727910,7280,7270,7280,7240,151237
|
|
20231211,122500,154751182600,7270,7210,7280,7200,173531
|
|
20231211,122400,153493002940,7200,7240,7250,7180,151498
|
|
20231211,122300,152401321860,7250,7260,7260,7220,111500
|
|
20231211,122200,151593991710,7260,7240,7260,7200,124895
|
|
20231211,122100,150692218600,7240,7250,7270,7220,207393
|
|
20231211,122000,149191009090,7250,7210,7250,7190,159779
|
|
20231211,121900,148038456430,7200,7130,7240,7130,259648
|
|
20231211,121800,146169813790,7140,7170,7170,7080,202955
|
|
20231211,121700,144724932760,7140,7180,7210,7130,271190
|
|
20231211,121600,142782408660,7180,7150,7210,7140,319837
|
|
20231211,121500,140484382280,7140,7110,7220,7100,475328
|
|
20231211,121400,137084131210,7090,7090,7090,7090,0
|
|
20231211,121300,137084131210,7090,7040,7090,7030,227158
|
|
20231211,121200,135476136480,7030,7050,7060,7010,131830
|
|
20231211,121100,134547684680,7050,7070,7080,7050,108014
|
|
20231211,121000,133784970010,7060,7030,7080,7020,332676
|
|
20231211,120900,131439239370,7030,6950,7030,6940,212053
|
|
20231211,120800,129955407800,6950,6930,6950,6920,73723
|
|
20231211,120700,129444580280,6930,6980,6980,6910,145442
|
|
20231211,120600,128435350240,6980,6990,7000,6950,115802
|
|
20231211,120500,127627964240,7000,6970,7020,6950,211255
|
|
20231211,120400,126149051010,6960,6970,7010,6920,265763
|
|
20231211,120300,124293168950,6970,6970,7000,6960,277848
|
|
20231211,120200,122352709250,6970,6930,7000,6900,409185
|
|
20231211,120100,119504712560,6940,6840,6950,6840,319875
|
|
20231211,120000,117293879210,6840,6830,6860,6800,82604
|
|
20231211,115900,116729236070,6830,6850,6870,6790,140132
|
|
20231211,115800,115771603090,6860,6880,6910,6830,234282
|
|
20231211,115700,114160789370,6880,6750,6880,6740,153181
|
|
20231211,115600,113116574680,6750,6760,6770,6750,11365
|
|
20231211,115500,113039744810,6760,6770,6780,6760,11614
|
|
20231211,115400,112961117100,6770,6780,6790,6760,26683
|
|
20231211,115300,112780327950,6770,6750,6780,6740,20974
|
|
20231211,115200,112638532020,6750,6780,6780,6750,21474
|
|
20231211,115100,112493213630,6780,6750,6780,6720,48080
|
|
20231211,115000,112168404770,6750,6730,6750,6720,41504
|
|
20231211,114900,111888615300,6730,6680,6730,6680,24622
|
|
20231211,114800,111723725630,6690,6700,6710,6680,26769
|
|
20231211,114700,111544627930,6700,6730,6730,6700,12815
|
|
20231211,114600,111458582350,6730,6740,6750,6710,9544
|
|
20231211,114500,111394378720,6730,6690,6760,6680,41397
|
|
20231211,114400,111116883330,6690,6710,6730,6690,22916
|
|
20231211,114300,110963083690,6730,6730,6750,6680,55471
|
|
20231211,114200,110591127820,6740,6760,6770,6740,17980
|
|
20231211,114100,110469723710,6760,6780,6790,6750,25486
|
|
20231211,114000,110297266540,6790,6760,6800,6750,51377
|
|
20231211,113900,109948655350,6750,6770,6790,6750,81033
|
|
20231211,113800,109399962610,6770,6720,6770,6710,54339
|
|
20231211,113700,109033380200,6720,6700,6720,6700,20488
|
|
20231211,113600,108895998500,6700,6710,6710,6690,48167
|
|
20231211,113500,108573379670,6700,6690,6710,6690,43898
|
|
20231211,113400,108279258550,6700,6680,6700,6670,34757
|
|
20231211,113300,108046978070,6670,6670,6710,6660,80242
|
|
20231211,113200,107511424140,6680,6720,6730,6670,66842
|
|
20231211,113100,107063802060,6720,6740,6740,6720,17152
|
|
20231211,113000,106948444730,6730,6710,6760,6700,55645
|
|
20231211,112900,106573655260,6710,6740,6750,6700,132389
|
|
20231211,112800,105684522630,6740,6750,6750,6730,28048
|
|
20231211,112700,105495455360,6750,6770,6770,6740,69141
|
|
20231211,112600,105028678270,6770,6810,6820,6770,34262
|
|
20231211,112500,104796216060,6810,6780,6820,6780,35613
|
|
20231211,112400,104553902330,6780,6840,6840,6780,73326
|
|
20231211,112300,104054525720,6830,6770,6840,6770,90243
|
|
20231211,112200,103438442020,6780,6810,6810,6760,52220
|
|
20231211,112100,103083894370,6810,6760,6810,6750,100663
|
|
20231211,112000,102401185590,6770,6720,6770,6720,49129
|
|
20231211,111900,102069676650,6730,6730,6760,6720,42222
|
|
20231211,111800,101785237360,6730,6730,6770,6720,50219
|
|
20231211,111700,101446766520,6730,6760,6780,6720,114055
|
|
20231211,111600,100678898780,6760,6810,6830,6750,93745
|
|
20231211,111500,100042813140,6810,6780,6820,6760,63854
|
|
20231211,111400,99609557020,6780,6780,6810,6750,89270
|
|
20231211,111300,99004093020,6780,6770,6790,6760,64261
|
|
20231211,111200,98568883840,6770,6820,6830,6770,93627
|
|
20231211,111100,97932631280,6820,6840,6840,6800,50376
|
|
20231211,111000,97589077950,6840,6840,6850,6810,93927
|
|
20231211,110900,96948252800,6840,6830,6860,6830,53494
|
|
20231211,110800,96582362460,6840,6840,6890,6830,110828
|
|
20231211,110700,95822412440,6840,6850,6870,6830,122305
|
|
20231211,110600,94985052400,6840,6850,6900,6820,194576
|
|
20231211,110500,93651170060,6870,6890,6940,6850,246105
|
|
20231211,110400,91951310600,6890,6790,6960,6790,410170
|
|
20231211,110300,89130379020,6800,6770,6800,6740,89269
|
|
20231211,110200,88526270640,6770,6800,6800,6750,76356
|
|
20231211,110100,88009424240,6800,6780,6840,6780,196357
|
|
20231211,110000,86671676670,6780,6710,6780,6710,63250
|
|
20231211,105900,86245061630,6710,6760,6760,6680,86559
|
|
20231211,105800,85664883650,6760,6790,6790,6710,99632
|
|
20231211,105700,84991604540,6790,6710,6810,6690,268174
|
|
20231211,105600,83176026710,6690,6770,6790,6640,454040
|
|
20231211,105500,80132943780,6770,6850,6850,6750,193109
|
|
20231211,105400,78820861570,6850,6870,6890,6830,185551
|
|
20231211,105300,77547892740,6870,6830,6880,6780,376156
|
|
20231211,105200,74973404340,6830,6720,6830,6720,151987
|
|
20231211,105100,73943424750,6730,6760,6770,6720,76383
|
|
20231211,105000,73428357970,6760,6760,6780,6730,111995
|
|
20231211,104900,72670753420,6750,6730,6770,6720,116387
|
|
20231211,104800,71885250370,6740,6730,6770,6710,126361
|
|
20231211,104700,71032549830,6720,6760,6770,6700,178841
|
|
20231211,104600,69827400020,6750,6630,6800,6630,534199
|
|
20231211,104500,66225539260,6640,6570,6670,6550,115362
|
|
20231211,104400,65461236270,6550,6590,6630,6510,111816
|
|
20231211,104300,64728539250,6580,6580,6590,6570,23832
|
|
20231211,104200,64571739600,6580,6620,6630,6540,116347
|
|
20231211,104100,63806838980,6620,6590,6660,6590,70849
|
|
20231211,104000,63338148000,6600,6600,6610,6580,40334
|
|
20231211,103900,63072135460,6590,6560,6620,6550,55587
|
|
20231211,103800,62705722820,6570,6580,6590,6540,106143
|
|
20231211,103700,62009677040,6580,6640,6640,6570,57650
|
|
20231211,103600,61629407980,6630,6670,6690,6610,49040
|
|
20231211,103500,61303420920,6680,6580,6680,6570,80692
|
|
20231211,103400,60768572480,6590,6640,6650,6580,115342
|
|
20231211,103300,60006725150,6640,6670,6700,6630,84924
|
|
20231211,103200,59441717370,6680,6690,6700,6620,72959
|
|
20231211,103100,58955568800,6690,6620,6730,6590,172359
|
|
20231211,103000,57807519170,6620,6650,6700,6600,204106
|
|
20231211,102900,56453110110,6660,6670,6780,6650,320008
|
|
20231211,102800,54302203410,6670,6700,6730,6670,332633
|
|
20231211,102700,52073789790,6700,6630,6700,6600,383556
|
|
20231211,102600,49517754690,6630,6500,6640,6490,142776
|
|
20231211,102500,48579037090,6490,6520,6550,6470,93277
|
|
20231211,102400,47972233100,6530,6520,6550,6490,156683
|
|
20231211,102300,46950325730,6520,6560,6590,6510,187604
|
|
20231211,102200,45723541000,6560,6570,6630,6550,200083
|
|
20231211,102100,44405116580,6570,6560,6640,6540,455864
|
|
20231211,102000,41403215810,6570,6460,6580,6430,438629
|
|
20231211,101900,38547279670,6440,6350,6460,6340,124117
|
|
20231211,101800,37750536640,6350,6410,6420,6350,36069
|
|
20231211,101700,37520568480,6430,6370,6430,6340,60766
|
|
20231211,101600,37132233820,6370,6330,6380,6320,20283
|
|
20231211,101500,37003291770,6330,6350,6380,6320,36153
|
|
20231211,101400,36773571210,6370,6370,6380,6350,55115
|
|
20231211,101300,36422522060,6370,6370,6390,6340,94595
|
|
20231211,101200,35820179960,6370,6330,6370,6320,82836
|
|
20231211,101100,35294196050,6330,6290,6330,6280,38212
|
|
20231211,101000,35053374730,6280,6290,6300,6250,56389
|
|
20231211,100900,34699115150,6300,6290,6300,6280,27415
|
|
20231211,100800,34526512860,6290,6240,6290,6240,47625
|
|
20231211,100700,34227565240,6260,6230,6260,6230,10168
|
|
20231211,100600,34164065490,6230,6250,6250,6230,19886
|
|
20231211,100500,34040019260,6250,6260,6270,6250,17162
|
|
20231211,100400,33932677280,6260,6260,6280,6250,13722
|
|
20231211,100300,33846693660,6270,6260,6270,6240,18348
|
|
20231211,100200,33732015310,6260,6250,6290,6240,37828
|
|
20231211,100100,33495257750,6250,6240,6260,6220,22136
|
|
20231211,100000,33357017050,6240,6240,6250,6210,32565
|
|
20231211,095900,33154265740,6240,6220,6260,6220,34796
|
|
20231211,095800,32937081350,6220,6200,6220,6190,31486
|
|
20231211,095700,32741605210,6200,6210,6250,6200,66258
|
|
20231211,095600,32329708710,6220,6300,6300,6200,207259
|
|
20231211,095500,31037375610,6300,6280,6300,6270,38151
|
|
20231211,095400,30797646320,6300,6280,6310,6260,61390
|
|
20231211,095300,30412240420,6290,6300,6310,6280,94465
|
|
20231211,095200,29818005080,6310,6380,6380,6290,221812
|
|
20231211,095100,28416970940,6390,6430,6440,6360,199421
|
|
20231211,095000,27140671410,6430,6440,6480,6430,278613
|
|
20231211,094900,25343902820,6430,6450,6460,6430,114138
|
|
20231211,094800,24607889530,6420,6420,6420,6420,0
|
|
20231211,094700,24607889530,6420,6380,6420,6350,202703
|
|
20231211,094600,23311808190,6370,6310,6380,6310,94195
|
|
20231211,094500,22713500150,6320,6280,6320,6270,37936
|
|
20231211,094400,22474720890,6280,6270,6280,6250,25584
|
|
20231211,094300,22314571980,6270,6270,6300,6230,59735
|
|
20231211,094200,21940551830,6270,6290,6300,6250,47115
|
|
20231211,094100,21645353590,6310,6320,6340,6290,50293
|
|
20231211,094000,21328225850,6330,6310,6350,6300,56866
|
|
20231211,093900,20968667610,6300,6300,6330,6280,48953
|
|
20231211,093800,20660241300,6300,6270,6300,6250,22851
|
|
20231211,093700,20516846070,6270,6300,6300,6270,24028
|
|
20231211,093600,20365793120,6300,6310,6360,6290,85241
|
|
20231211,093500,19826234930,6310,6280,6320,6270,53127
|
|
20231211,093400,19491756130,6280,6260,6280,6240,38119
|
|
20231211,093300,19253199770,6240,6300,6300,6220,155579
|
|
20231211,093200,18280509990,6290,6300,6340,6260,105094
|
|
20231211,093100,17619496350,6300,6320,6350,6290,63464
|
|
20231211,093000,17218747600,6320,6340,6360,6320,47732
|
|
20231211,092900,16916288270,6320,6370,6370,6320,84554
|
|
20231211,092800,16380468080,6350,6350,6390,6340,86428
|
|
20231211,092700,15830785640,6350,6380,6400,6340,90005
|
|
20231211,092600,15257202420,6370,6350,6390,6320,92960
|
|
20231211,092500,14665898090,6360,6360,6400,6350,159969
|
|
20231211,092400,13645325960,6350,6360,6370,6300,94452
|
|
20231211,092300,13045930260,6360,6280,6380,6270,160491
|
|
20231211,092200,12031500310,6290,6350,6370,6260,176527
|
|
20231211,092100,10917436420,6330,6370,6410,6320,272931
|
|
20231211,092000,9178094140,6370,6210,6390,6130,352556
|
|
20231211,091900,6959437260,6220,6210,6240,6160,99168
|
|
20231211,091800,6344445450,6210,6230,6260,6130,178806
|
|
20231211,091700,5237917510,6250,6130,6290,6120,288529
|
|
20231211,091600,3444382060,6120,6090,6140,6070,96786
|
|
20231211,091500,2852315010,6090,6040,6090,6030,55211
|
|
20231211,091400,2517490960,6050,5990,6070,5990,72925
|
|
20231211,091300,2077202800,5990,5970,6000,5960,22749
|
|
20231211,091200,1941206840,5960,5950,5970,5930,11550
|
|
20231211,091100,1872442900,5940,5910,5950,5900,16220
|
|
20231211,091000,1776157830,5920,5930,5940,5920,6952
|
|
20231211,090900,1734926000,5920,5940,5980,5920,22300
|
|
20231211,090800,1602243770,5940,5940,5940,5920,11624
|
|
20231211,090700,1533279810,5930,5890,5950,5890,37717
|
|
20231211,090600,1309728310,5890,5850,5890,5840,12485
|
|
20231211,090500,1236524070,5860,5860,5870,5840,12563
|
|
20231211,090400,1162987610,5850,5840,5870,5840,14793
|
|
20231211,090300,1076417250,5840,5840,5860,5790,30009
|
|
20231211,090200,901655700,5830,5810,5840,5810,14350
|
|
20231211,090100,818065150,5820,5830,5830,5780,21647
|
|
20231211,090000,692372710,5830,5840,5870,5770,106366
|