736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,211300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,211200,22750975210,6710,6710,6710,6710,0
|
|
20231215,211100,22750975210,6710,6710,6710,6710,0
|
|
20231215,211000,22750975210,6710,6710,6710,6710,0
|
|
20231215,210900,22750975210,6710,6710,6710,6710,0
|
|
20231215,210800,22750975210,6710,6710,6710,6710,0
|
|
20231215,210700,22750975210,6710,6710,6710,6710,0
|
|
20231215,210600,22750975210,6710,6710,6710,6710,0
|
|
20231215,210500,22750975210,6710,6710,6710,6710,0
|
|
20231215,210400,22750975210,6710,6710,6710,6710,0
|
|
20231215,210300,22750975210,6710,6710,6710,6710,0
|
|
20231215,210200,22750975210,6710,6710,6710,6710,0
|
|
20231215,210100,22750975210,6710,6710,6710,6710,0
|
|
20231215,210000,22750975210,6710,6710,6710,6710,0
|
|
20231215,205900,22750975210,6710,6710,6710,6710,0
|
|
20231215,205800,22750975210,6710,6710,6710,6710,0
|
|
20231215,205700,22750975210,6710,6710,6710,6710,0
|
|
20231215,205600,22750975210,6710,6710,6710,6710,0
|
|
20231215,205500,22750975210,6710,6710,6710,6710,0
|
|
20231215,205400,22750975210,6710,6710,6710,6710,0
|
|
20231215,205300,22750975210,6710,6710,6710,6710,0
|
|
20231215,205200,22750975210,6710,6710,6710,6710,0
|
|
20231215,205100,22750975210,6710,6710,6710,6710,0
|
|
20231215,205000,22750975210,6710,6710,6710,6710,0
|
|
20231215,204900,22750975210,6710,6710,6710,6710,0
|
|
20231215,204800,22750975210,6710,6710,6710,6710,0
|
|
20231215,204700,22750975210,6710,6710,6710,6710,0
|
|
20231215,204600,22750975210,6710,6710,6710,6710,0
|
|
20231215,204500,22750975210,6710,6710,6710,6710,0
|
|
20231215,204400,22750975210,6710,6710,6710,6710,0
|
|
20231215,204300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,204200,22750975210,6710,6710,6710,6710,0
|
|
20231215,204100,22750975210,6710,6710,6710,6710,0
|
|
20231215,204000,22750975210,6710,6710,6710,6710,0
|
|
20231215,203900,22750975210,6710,6710,6710,6710,0
|
|
20231215,203800,22750975210,6710,6710,6710,6710,0
|
|
20231215,203700,22750975210,6710,6710,6710,6710,0
|
|
20231215,203600,22750975210,6710,6710,6710,6710,0
|
|
20231215,203500,22750975210,6710,6710,6710,6710,0
|
|
20231215,203400,22750975210,6710,6710,6710,6710,0
|
|
20231215,203300,22750975210,6710,6710,6710,6710,0
|
|
20231215,203200,22750975210,6710,6710,6710,6710,0
|
|
20231215,203100,22750975210,6710,6710,6710,6710,0
|
|
20231215,203000,22750975210,6710,6710,6710,6710,0
|
|
20231215,202900,22750975210,6710,6710,6710,6710,0
|
|
20231215,202800,22750975210,6710,6710,6710,6710,0
|
|
20231215,202700,22750975210,6710,6710,6710,6710,0
|
|
20231215,202600,22750975210,6710,6710,6710,6710,0
|
|
20231215,202500,22750975210,6710,6710,6710,6710,0
|
|
20231215,202400,22750975210,6710,6710,6710,6710,0
|
|
20231215,202300,22750975210,6710,6710,6710,6710,0
|
|
20231215,202200,22750975210,6710,6710,6710,6710,0
|
|
20231215,202100,22750975210,6710,6710,6710,6710,0
|
|
20231215,202000,22750975210,6710,6710,6710,6710,0
|
|
20231215,201900,22750975210,6710,6710,6710,6710,0
|
|
20231215,201800,22750975210,6710,6710,6710,6710,0
|
|
20231215,201700,22750975210,6710,6710,6710,6710,0
|
|
20231215,201600,22750975210,6710,6710,6710,6710,0
|
|
20231215,201500,22750975210,6710,6710,6710,6710,0
|
|
20231215,201400,22750975210,6710,6710,6710,6710,0
|
|
20231215,201300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,201200,22750975210,6710,6710,6710,6710,0
|
|
20231215,201100,22750975210,6710,6710,6710,6710,0
|
|
20231215,201000,22750975210,6710,6710,6710,6710,0
|
|
20231215,200900,22750975210,6710,6710,6710,6710,0
|
|
20231215,200800,22750975210,6710,6710,6710,6710,0
|
|
20231215,200700,22750975210,6710,6710,6710,6710,0
|
|
20231215,200600,22750975210,6710,6710,6710,6710,0
|
|
20231215,200500,22750975210,6710,6710,6710,6710,0
|
|
20231215,200400,22750975210,6710,6710,6710,6710,0
|
|
20231215,200300,22750975210,6710,6710,6710,6710,0
|
|
20231215,200200,22750975210,6710,6710,6710,6710,0
|
|
20231215,200100,22750975210,6710,6710,6710,6710,0
|
|
20231215,200000,22750975210,6710,6710,6710,6710,0
|
|
20231215,195900,22750975210,6710,6710,6710,6710,0
|
|
20231215,195800,22750975210,6710,6710,6710,6710,0
|
|
20231215,195700,22750975210,6710,6710,6710,6710,0
|
|
20231215,195600,22750975210,6710,6710,6710,6710,0
|
|
20231215,195500,22750975210,6710,6710,6710,6710,0
|
|
20231215,195400,22750975210,6710,6710,6710,6710,0
|
|
20231215,195300,22750975210,6710,6710,6710,6710,0
|
|
20231215,195200,22750975210,6710,6710,6710,6710,0
|
|
20231215,195100,22750975210,6710,6710,6710,6710,0
|
|
20231215,195000,22750975210,6710,6710,6710,6710,0
|
|
20231215,194900,22750975210,6710,6710,6710,6710,0
|
|
20231215,194800,22750975210,6710,6710,6710,6710,0
|
|
20231215,194700,22750975210,6710,6710,6710,6710,0
|
|
20231215,194600,22750975210,6710,6710,6710,6710,0
|
|
20231215,194500,22750975210,6710,6710,6710,6710,0
|
|
20231215,194400,22750975210,6710,6710,6710,6710,0
|
|
20231215,194300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,194200,22750975210,6710,6710,6710,6710,0
|
|
20231215,194100,22750975210,6710,6710,6710,6710,0
|
|
20231215,194000,22750975210,6710,6710,6710,6710,0
|
|
20231215,193900,22750975210,6710,6710,6710,6710,0
|
|
20231215,193800,22750975210,6710,6710,6710,6710,0
|
|
20231215,193700,22750975210,6710,6710,6710,6710,0
|
|
20231215,193600,22750975210,6710,6710,6710,6710,0
|
|
20231215,193500,22750975210,6710,6710,6710,6710,0
|
|
20231215,193400,22750975210,6710,6710,6710,6710,0
|
|
20231215,193300,22750975210,6710,6710,6710,6710,0
|
|
20231215,193200,22750975210,6710,6710,6710,6710,0
|
|
20231215,193100,22750975210,6710,6710,6710,6710,0
|
|
20231215,193000,22750975210,6710,6710,6710,6710,0
|
|
20231215,192900,22750975210,6710,6710,6710,6710,0
|
|
20231215,192800,22750975210,6710,6710,6710,6710,0
|
|
20231215,192700,22750975210,6710,6710,6710,6710,0
|
|
20231215,192600,22750975210,6710,6710,6710,6710,0
|
|
20231215,192500,22750975210,6710,6710,6710,6710,0
|
|
20231215,192400,22750975210,6710,6710,6710,6710,0
|
|
20231215,192300,22750975210,6710,6710,6710,6710,0
|
|
20231215,192200,22750975210,6710,6710,6710,6710,0
|
|
20231215,192100,22750975210,6710,6710,6710,6710,0
|
|
20231215,192000,22750975210,6710,6710,6710,6710,0
|
|
20231215,191900,22750975210,6710,6710,6710,6710,0
|
|
20231215,191800,22750975210,6710,6710,6710,6710,0
|
|
20231215,191700,22750975210,6710,6710,6710,6710,0
|
|
20231215,191600,22750975210,6710,6710,6710,6710,0
|
|
20231215,191500,22750975210,6710,6710,6710,6710,0
|
|
20231215,191400,22750975210,6710,6710,6710,6710,0
|
|
20231215,191300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,191200,22750975210,6710,6710,6710,6710,0
|
|
20231215,191100,22750975210,6710,6710,6710,6710,0
|
|
20231215,191000,22750975210,6710,6710,6710,6710,0
|
|
20231215,190900,22750975210,6710,6710,6710,6710,0
|
|
20231215,190800,22750975210,6710,6710,6710,6710,0
|
|
20231215,190700,22750975210,6710,6710,6710,6710,0
|
|
20231215,190600,22750975210,6710,6710,6710,6710,0
|
|
20231215,190500,22750975210,6710,6710,6710,6710,0
|
|
20231215,190400,22750975210,6710,6710,6710,6710,0
|
|
20231215,190300,22750975210,6710,6710,6710,6710,0
|
|
20231215,190200,22750975210,6710,6710,6710,6710,0
|
|
20231215,190100,22750975210,6710,6710,6710,6710,0
|
|
20231215,190000,22750975210,6710,6710,6710,6710,0
|
|
20231215,185900,22750975210,6710,6710,6710,6710,0
|
|
20231215,185800,22750975210,6710,6710,6710,6710,0
|
|
20231215,185700,22750975210,6710,6710,6710,6710,0
|
|
20231215,185600,22750975210,6710,6710,6710,6710,0
|
|
20231215,185500,22750975210,6710,6710,6710,6710,0
|
|
20231215,185400,22750975210,6710,6710,6710,6710,0
|
|
20231215,185300,22750975210,6710,6710,6710,6710,0
|
|
20231215,185200,22750975210,6710,6710,6710,6710,0
|
|
20231215,185100,22750975210,6710,6710,6710,6710,0
|
|
20231215,185000,22750975210,6710,6710,6710,6710,0
|
|
20231215,184900,22750975210,6710,6710,6710,6710,0
|
|
20231215,184800,22750975210,6710,6710,6710,6710,0
|
|
20231215,184700,22750975210,6710,6710,6710,6710,0
|
|
20231215,184600,22750975210,6710,6710,6710,6710,0
|
|
20231215,184500,22750975210,6710,6710,6710,6710,0
|
|
20231215,184400,22750975210,6710,6710,6710,6710,0
|
|
20231215,184300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,184200,22750975210,6710,6710,6710,6710,0
|
|
20231215,184100,22750975210,6710,6710,6710,6710,0
|
|
20231215,184000,22750975210,6710,6710,6710,6710,0
|
|
20231215,183900,22750975210,6710,6710,6710,6710,0
|
|
20231215,183800,22750975210,6710,6710,6710,6710,0
|
|
20231215,183700,22750975210,6710,6710,6710,6710,0
|
|
20231215,183600,22750975210,6710,6710,6710,6710,0
|
|
20231215,183500,22750975210,6710,6710,6710,6710,0
|
|
20231215,183400,22750975210,6710,6710,6710,6710,0
|
|
20231215,183300,22750975210,6710,6710,6710,6710,0
|
|
20231215,183200,22750975210,6710,6710,6710,6710,0
|
|
20231215,183100,22750975210,6710,6710,6710,6710,0
|
|
20231215,183000,22750975210,6710,6710,6710,6710,0
|
|
20231215,182900,22750975210,6710,6710,6710,6710,0
|
|
20231215,182800,22750975210,6710,6710,6710,6710,0
|
|
20231215,182700,22750975210,6710,6710,6710,6710,0
|
|
20231215,182600,22750975210,6710,6710,6710,6710,0
|
|
20231215,182500,22750975210,6710,6710,6710,6710,0
|
|
20231215,182400,22750975210,6710,6710,6710,6710,0
|
|
20231215,182300,22750975210,6710,6710,6710,6710,0
|
|
20231215,182200,22750975210,6710,6710,6710,6710,0
|
|
20231215,182100,22750975210,6710,6710,6710,6710,0
|
|
20231215,182000,22750975210,6710,6710,6710,6710,0
|
|
20231215,181900,22750975210,6710,6710,6710,6710,0
|
|
20231215,181800,22750975210,6710,6710,6710,6710,0
|
|
20231215,181700,22750975210,6710,6710,6710,6710,0
|
|
20231215,181600,22750975210,6710,6710,6710,6710,0
|
|
20231215,181500,22750975210,6710,6710,6710,6710,0
|
|
20231215,181400,22750975210,6710,6710,6710,6710,0
|
|
20231215,181300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,181200,22750975210,6710,6710,6710,6710,0
|
|
20231215,181100,22750975210,6710,6710,6710,6710,0
|
|
20231215,181000,22750975210,6710,6710,6710,6710,0
|
|
20231215,180900,22750975210,6710,6710,6710,6710,0
|
|
20231215,180800,22750975210,6710,6710,6710,6710,0
|
|
20231215,180700,22750975210,6710,6710,6710,6710,0
|
|
20231215,180600,22750975210,6710,6710,6710,6710,0
|
|
20231215,180500,22750975210,6710,6710,6710,6710,0
|
|
20231215,180400,22750975210,6710,6710,6710,6710,0
|
|
20231215,180300,22750975210,6710,6710,6710,6710,0
|
|
20231215,180200,22750975210,6710,6710,6710,6710,0
|
|
20231215,180100,22750975210,6710,6710,6710,6710,0
|
|
20231215,180000,22750975210,6710,6710,6710,6710,0
|
|
20231215,175900,22750975210,6710,6710,6710,6710,0
|
|
20231215,175800,22750975210,6710,6710,6710,6710,0
|
|
20231215,175700,22750975210,6710,6710,6710,6710,0
|
|
20231215,175600,22750975210,6710,6710,6710,6710,0
|
|
20231215,175500,22750975210,6710,6710,6710,6710,0
|
|
20231215,175400,22750975210,6710,6710,6710,6710,0
|
|
20231215,175300,22750975210,6710,6710,6710,6710,0
|
|
20231215,175200,22750975210,6710,6710,6710,6710,0
|
|
20231215,175100,22750975210,6710,6710,6710,6710,0
|
|
20231215,175000,22750975210,6710,6710,6710,6710,0
|
|
20231215,174900,22750975210,6710,6710,6710,6710,0
|
|
20231215,174800,22750975210,6710,6710,6710,6710,0
|
|
20231215,174700,22750975210,6710,6710,6710,6710,0
|
|
20231215,174600,22750975210,6710,6710,6710,6710,0
|
|
20231215,174500,22750975210,6710,6710,6710,6710,0
|
|
20231215,174400,22750975210,6710,6710,6710,6710,0
|
|
20231215,174300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,174200,22750975210,6710,6710,6710,6710,0
|
|
20231215,174100,22750975210,6710,6710,6710,6710,0
|
|
20231215,174000,22750975210,6710,6710,6710,6710,0
|
|
20231215,173900,22750975210,6710,6710,6710,6710,0
|
|
20231215,173800,22750975210,6710,6710,6710,6710,0
|
|
20231215,173700,22750975210,6710,6710,6710,6710,0
|
|
20231215,173600,22750975210,6710,6710,6710,6710,0
|
|
20231215,173500,22750975210,6710,6710,6710,6710,0
|
|
20231215,173400,22750975210,6710,6710,6710,6710,0
|
|
20231215,173300,22750975210,6710,6710,6710,6710,0
|
|
20231215,173200,22750975210,6710,6710,6710,6710,0
|
|
20231215,173100,22750975210,6710,6710,6710,6710,0
|
|
20231215,173000,22750975210,6710,6710,6710,6710,0
|
|
20231215,172900,22750975210,6710,6710,6710,6710,0
|
|
20231215,172800,22750975210,6710,6710,6710,6710,0
|
|
20231215,172700,22750975210,6710,6710,6710,6710,0
|
|
20231215,172600,22750975210,6710,6710,6710,6710,0
|
|
20231215,172500,22750975210,6710,6710,6710,6710,0
|
|
20231215,172400,22750975210,6710,6710,6710,6710,0
|
|
20231215,172300,22750975210,6710,6710,6710,6710,0
|
|
20231215,172200,22750975210,6710,6710,6710,6710,0
|
|
20231215,172100,22750975210,6710,6710,6710,6710,0
|
|
20231215,172000,22750975210,6710,6710,6710,6710,0
|
|
20231215,171900,22750975210,6710,6710,6710,6710,0
|
|
20231215,171800,22750975210,6710,6710,6710,6710,0
|
|
20231215,171700,22750975210,6710,6710,6710,6710,0
|
|
20231215,171600,22750975210,6710,6710,6710,6710,0
|
|
20231215,171500,22750975210,6710,6710,6710,6710,0
|
|
20231215,171400,22750975210,6710,6710,6710,6710,0
|
|
20231215,171300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,171200,22750975210,6710,6710,6710,6710,0
|
|
20231215,171100,22750975210,6710,6710,6710,6710,0
|
|
20231215,171000,22750975210,6710,6710,6710,6710,0
|
|
20231215,170900,22750975210,6710,6710,6710,6710,0
|
|
20231215,170800,22750975210,6710,6710,6710,6710,0
|
|
20231215,170700,22750975210,6710,6710,6710,6710,0
|
|
20231215,170600,22750975210,6710,6710,6710,6710,0
|
|
20231215,170500,22750975210,6710,6710,6710,6710,0
|
|
20231215,170400,22750975210,6710,6710,6710,6710,0
|
|
20231215,170300,22750975210,6710,6710,6710,6710,0
|
|
20231215,170200,22750975210,6710,6710,6710,6710,0
|
|
20231215,170100,22750975210,6710,6710,6710,6710,0
|
|
20231215,170000,22750975210,6710,6710,6710,6710,0
|
|
20231215,165900,22750975210,6710,6710,6710,6710,0
|
|
20231215,165800,22750975210,6710,6710,6710,6710,0
|
|
20231215,165700,22750975210,6710,6710,6710,6710,0
|
|
20231215,165600,22750975210,6710,6710,6710,6710,0
|
|
20231215,165500,22750975210,6710,6710,6710,6710,0
|
|
20231215,165400,22750975210,6710,6710,6710,6710,0
|
|
20231215,165300,22750975210,6710,6710,6710,6710,0
|
|
20231215,165200,22750975210,6710,6710,6710,6710,0
|
|
20231215,165100,22750975210,6710,6710,6710,6710,0
|
|
20231215,165000,22750975210,6710,6710,6710,6710,0
|
|
20231215,164900,22750975210,6710,6710,6710,6710,0
|
|
20231215,164800,22750975210,6710,6710,6710,6710,0
|
|
20231215,164700,22750975210,6710,6710,6710,6710,0
|
|
20231215,164600,22750975210,6710,6710,6710,6710,0
|
|
20231215,164500,22750975210,6710,6710,6710,6710,0
|
|
20231215,164400,22750975210,6710,6710,6710,6710,0
|
|
20231215,164300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,164200,22750975210,6710,6710,6710,6710,0
|
|
20231215,164100,22750975210,6710,6710,6710,6710,0
|
|
20231215,164000,22750975210,6710,6710,6710,6710,0
|
|
20231215,163900,22750975210,6710,6710,6710,6710,0
|
|
20231215,163800,22750975210,6710,6710,6710,6710,0
|
|
20231215,163700,22750975210,6710,6710,6710,6710,0
|
|
20231215,163600,22750975210,6710,6710,6710,6710,0
|
|
20231215,163500,22750975210,6710,6710,6710,6710,0
|
|
20231215,163400,22750975210,6710,6710,6710,6710,0
|
|
20231215,163300,22750975210,6710,6710,6710,6710,0
|
|
20231215,163200,22750975210,6710,6710,6710,6710,0
|
|
20231215,163100,22750975210,6710,6710,6710,6710,0
|
|
20231215,163000,22750975210,6710,6710,6710,6710,0
|
|
20231215,162900,22750975210,6710,6710,6710,6710,0
|
|
20231215,162800,22750975210,6710,6710,6710,6710,0
|
|
20231215,162700,22750975210,6710,6710,6710,6710,0
|
|
20231215,162600,22750975210,6710,6710,6710,6710,0
|
|
20231215,162500,22750975210,6710,6710,6710,6710,0
|
|
20231215,162400,22750975210,6710,6710,6710,6710,0
|
|
20231215,162300,22750975210,6710,6710,6710,6710,0
|
|
20231215,162200,22750975210,6710,6710,6710,6710,0
|
|
20231215,162100,22750975210,6710,6710,6710,6710,0
|
|
20231215,162000,22750975210,6710,6710,6710,6710,0
|
|
20231215,161900,22750975210,6710,6710,6710,6710,0
|
|
20231215,161800,22750975210,6710,6710,6710,6710,0
|
|
20231215,161700,22750975210,6710,6710,6710,6710,0
|
|
20231215,161600,22750975210,6710,6710,6710,6710,0
|
|
20231215,161500,22750975210,6710,6710,6710,6710,0
|
|
20231215,161400,22750975210,6710,6710,6710,6710,0
|
|
20231215,161300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,161200,22750975210,6710,6710,6710,6710,0
|
|
20231215,161100,22750975210,6710,6710,6710,6710,0
|
|
20231215,161000,22750975210,6710,6710,6710,6710,0
|
|
20231215,160900,22750975210,6710,6710,6710,6710,0
|
|
20231215,160800,22750975210,6710,6710,6710,6710,0
|
|
20231215,160700,22750975210,6710,6710,6710,6710,0
|
|
20231215,160600,22750975210,6710,6710,6710,6710,0
|
|
20231215,160500,22750975210,6710,6710,6710,6710,0
|
|
20231215,160400,22750975210,6710,6710,6710,6710,0
|
|
20231215,160300,22750975210,6710,6710,6710,6710,0
|
|
20231215,160200,22750975210,6710,6710,6710,6710,0
|
|
20231215,160100,22750975210,6710,6710,6710,6710,0
|
|
20231215,160000,22750975210,6710,6710,6710,6710,0
|
|
20231215,155900,22750975210,6710,6710,6710,6710,0
|
|
20231215,155800,22750975210,6710,6710,6710,6710,0
|
|
20231215,155700,22750975210,6710,6710,6710,6710,0
|
|
20231215,155600,22750975210,6710,6710,6710,6710,0
|
|
20231215,155500,22750975210,6710,6710,6710,6710,0
|
|
20231215,155400,22750975210,6710,6710,6710,6710,0
|
|
20231215,155300,22750975210,6710,6710,6710,6710,0
|
|
20231215,155200,22750975210,6710,6710,6710,6710,0
|
|
20231215,155100,22750975210,6710,6710,6710,6710,0
|
|
20231215,155000,22750975210,6710,6710,6710,6710,0
|
|
20231215,154900,22750975210,6710,6710,6710,6710,0
|
|
20231215,154800,22750975210,6710,6710,6710,6710,0
|
|
20231215,154700,22750975210,6710,6710,6710,6710,0
|
|
20231215,154600,22750975210,6710,6710,6710,6710,0
|
|
20231215,154500,22750975210,6710,6710,6710,6710,0
|
|
20231215,154400,22750975210,6710,6710,6710,6710,0
|
|
20231215,154300,22750975210,6710,6710,6710,6710,94630
|
|
20231215,154200,22750975210,6710,6710,6710,6710,0
|
|
20231215,154100,22750975210,6710,6710,6710,6710,0
|
|
20231215,154000,22750975210,6710,6710,6710,6710,0
|
|
20231215,153900,22750975210,6710,6710,6710,6710,0
|
|
20231215,153800,22750975210,6710,6710,6710,6710,0
|
|
20231215,153700,22750975210,6710,6710,6710,6710,0
|
|
20231215,153600,22750975210,6710,6710,6710,6710,0
|
|
20231215,153500,22750975210,6710,6710,6710,6710,0
|
|
20231215,153400,22750975210,6710,6710,6710,6710,0
|
|
20231215,153300,22750975210,6710,6710,6710,6710,0
|
|
20231215,153200,22750975210,6710,6710,6710,6710,0
|
|
20231215,153100,22750975210,6710,6710,6710,6710,0
|
|
20231215,153000,22750975210,6710,6710,6710,6710,94630
|
|
20231215,152900,22116007910,6780,6780,6780,6780,0
|
|
20231215,152800,22116007910,6780,6780,6780,6780,0
|
|
20231215,152700,22116007910,6780,6780,6780,6780,0
|
|
20231215,152600,22116007910,6780,6780,6780,6780,0
|
|
20231215,152500,22116007910,6780,6780,6780,6780,0
|
|
20231215,152400,22116007910,6780,6780,6780,6780,0
|
|
20231215,152300,22116007910,6780,6780,6780,6780,0
|
|
20231215,152200,22116007910,6780,6780,6780,6780,0
|
|
20231215,152100,22116007910,6780,6780,6780,6780,0
|
|
20231215,152000,22116007910,6780,6780,6780,6780,0
|
|
20231215,151900,22116007910,6780,6750,6780,6750,37215
|
|
20231215,151800,21864442270,6760,6790,6790,6750,37430
|
|
20231215,151700,21611188510,6790,6780,6810,6780,23417
|
|
20231215,151600,21452049860,6780,6780,6800,6770,24700
|
|
20231215,151500,21284334210,6780,6740,6800,6740,42046
|
|
20231215,151400,20999466840,6740,6710,6750,6700,29980
|
|
20231215,151300,20797785850,6710,6710,6720,6610,35840
|
|
20231215,151200,20558561000,6720,6700,6720,6680,15688
|
|
20231215,151100,20453297370,6700,6720,6730,6680,16412
|
|
20231215,151000,20343294490,6720,6720,6730,6700,27374
|
|
20231215,150900,20159420450,6720,6670,6720,6650,31451
|
|
20231215,150800,19948806560,6660,6650,6670,6630,18618
|
|
20231215,150700,19824952210,6650,6590,6660,6590,22724
|
|
20231215,150600,19674428370,6590,6580,6600,6570,8509
|
|
20231215,150500,19618457560,6580,6580,6590,6570,7969
|
|
20231215,150400,19566039430,6580,6570,6580,6560,4676
|
|
20231215,150300,19535307350,6570,6550,6570,6540,8876
|
|
20231215,150200,19477125490,6560,6530,6560,6530,10085
|
|
20231215,150100,19411172470,6530,6520,6530,6510,3432
|
|
20231215,150000,19388793740,6520,6510,6520,6500,4271
|
|
20231215,145900,19360958030,6500,6510,6520,6490,3993
|
|
20231215,145800,19335008290,6490,6490,6500,6490,1302
|
|
20231215,145700,19326547070,6500,6500,6500,6500,1423
|
|
20231215,145600,19317297570,6500,6500,6500,6500,1713
|
|
20231215,145500,19306163070,6500,6500,6520,6500,4692
|
|
20231215,145400,19275638720,6500,6490,6510,6480,5230
|
|
20231215,145300,19241658260,6480,6480,6490,6480,977
|
|
20231215,145200,19235324520,6480,6480,6490,6480,3313
|
|
20231215,145100,19213850640,6480,6480,6490,6460,1763
|
|
20231215,145000,19202430100,6480,6460,6480,6450,1814
|
|
20231215,144900,19190704540,6460,6450,6460,6450,1611
|
|
20231215,144800,19180308570,6440,6440,6470,6440,6572
|
|
20231215,144700,19137970900,6450,6460,6470,6450,2906
|
|
20231215,144600,19119213640,6470,6470,6480,6460,1298
|
|
20231215,144500,19110814560,6490,6460,6490,6460,5956
|
|
20231215,144400,19072253980,6460,6450,6460,6450,10171
|
|
20231215,144300,19006626030,6450,6470,6470,6450,5720
|
|
20231215,144200,18969677650,6470,6490,6490,6470,2632
|
|
20231215,144100,18952639710,6490,6490,6490,6480,1359
|
|
20231215,144000,18943822230,6480,6470,6490,6470,2660
|
|
20231215,143900,18926585800,6480,6460,6480,6450,6112
|
|
20231215,143800,18887126540,6450,6450,6460,6450,4204
|
|
20231215,143700,18859996440,6460,6460,6470,6460,580
|
|
20231215,143600,18856249450,6460,6470,6480,6440,5009
|
|
20231215,143500,18823929920,6470,6480,6480,6470,2513
|
|
20231215,143400,18807669810,6480,6470,6480,6470,107
|
|
20231215,143300,18806977330,6470,6460,6480,6460,933
|
|
20231215,143200,18800946700,6460,6480,6480,6460,2940
|
|
20231215,143100,18781919760,6470,6490,6490,6470,1096
|
|
20231215,143000,18774815730,6480,6470,6490,6470,4312
|
|
20231215,142900,18746863190,6470,6490,6490,6470,247
|
|
20231215,142800,18745262300,6480,6460,6480,6450,3543
|
|
20231215,142700,18722355160,6450,6450,6460,6450,1729
|
|
20231215,142600,18711192530,6430,6450,6460,6430,8613
|
|
20231215,142500,18655735790,6450,6470,6470,6440,1759
|
|
20231215,142400,18644381040,6470,6460,6470,6450,1605
|
|
20231215,142300,18634013980,6460,6440,6460,6430,1842
|
|
20231215,142200,18622149280,6430,6460,6470,6430,4442
|
|
20231215,142100,18593541230,6450,6490,6500,6450,7695
|
|
20231215,142000,18543730430,6490,6480,6500,6480,1960
|
|
20231215,141900,18531016510,6480,6480,6500,6480,4543
|
|
20231215,141800,18501533430,6490,6460,6490,6460,3894
|
|
20231215,141700,18476331100,6460,6450,6470,6430,2809
|
|
20231215,141600,18458197170,6440,6440,6440,6420,6649
|
|
20231215,141500,18415441670,6420,6440,6440,6410,6795
|
|
20231215,141400,18371790180,6440,6430,6440,6420,1371
|
|
20231215,141300,18362984080,6430,6440,6440,6430,3447
|
|
20231215,141200,18340810960,6440,6450,6460,6440,3444
|
|
20231215,141100,18318608680,6440,6450,6450,6440,2108
|
|
20231215,141000,18305027970,6450,6430,6450,6410,9433
|
|
20231215,140900,18244370990,6440,6420,6440,6420,2449
|
|
20231215,140800,18228635670,6410,6430,6430,6410,13333
|
|
20231215,140700,18143038930,6430,6430,6430,6420,10747
|
|
20231215,140600,18073965410,6430,6450,6480,6430,17788
|
|
20231215,140500,17959268700,6480,6460,6490,6450,7565
|
|
20231215,140400,17910399420,6460,6490,6490,6460,3091
|
|
20231215,140300,17890371950,6490,6490,6490,6470,2495
|
|
20231215,140200,17874203140,6480,6480,6490,6470,3264
|
|
20231215,140100,17853073080,6480,6470,6490,6470,1998
|
|
20231215,140000,17840132900,6480,6480,6490,6470,2552
|
|
20231215,135900,17823602170,6480,6490,6490,6480,1177
|
|
20231215,135800,17815973600,6480,6490,6490,6460,1761
|
|
20231215,135700,17804574740,6460,6480,6490,6450,10806
|
|
20231215,135600,17734765240,6480,6470,6490,6470,813
|
|
20231215,135500,17729497730,6470,6470,6490,6460,1084
|
|
20231215,135400,17722482890,6460,6470,6480,6460,3335
|
|
20231215,135300,17700930770,6470,6470,6480,6460,5577
|
|
20231215,135200,17664854350,6480,6460,6480,6450,3953
|
|
20231215,135100,17639299550,6450,6460,6470,6450,5258
|
|
20231215,135000,17605349850,6460,6470,6470,6460,13322
|
|
20231215,134900,17519260420,6470,6480,6490,6460,16665
|
|
20231215,134800,17411409060,6490,6490,6500,6480,4521
|
|
20231215,134700,17382076300,6490,6490,6500,6490,1596
|
|
20231215,134600,17371715690,6500,6500,6500,6490,3403
|
|
20231215,134500,17349625920,6500,6500,6510,6500,5116
|
|
20231215,134400,17316371330,6500,6520,6520,6500,2873
|
|
20231215,134300,17297665440,6510,6540,6540,6510,3208
|
|
20231215,134200,17276733800,6540,6560,6560,6540,1450
|
|
20231215,134100,17267233060,6560,6560,6570,6560,1892
|
|
20231215,134000,17254818300,6570,6550,6570,6550,1805
|
|
20231215,133900,17242966840,6550,6560,6570,6550,2855
|
|
20231215,133800,17224241820,6560,6530,6560,6520,5123
|
|
20231215,133700,17190747720,6520,6510,6520,6510,1969
|
|
20231215,133600,17177921140,6510,6510,6520,6500,6323
|
|
20231215,133500,17136793210,6510,6520,6520,6510,4157
|
|
20231215,133400,17109717280,6520,6540,6540,6520,3362
|
|
20231215,133300,17087779430,6540,6540,6540,6530,1127
|
|
20231215,133200,17080418250,6530,6530,6540,6520,1380
|
|
20231215,133100,17071411560,6530,6520,6530,6520,2856
|
|
20231215,133000,17052789660,6510,6520,6520,6510,2250
|
|
20231215,132900,17038126810,6520,6510,6520,6510,4605
|
|
20231215,132800,17008135580,6510,6500,6520,6500,10330
|
|
20231215,132700,16940916820,6500,6520,6520,6500,3717
|
|
20231215,132600,16916703600,6520,6540,6540,6510,3829
|
|
20231215,132500,16891713070,6540,6540,6540,6530,428
|
|
20231215,132400,16888914050,6530,6530,6540,6510,597
|
|
20231215,132300,16885017790,6530,6540,6540,6510,661
|
|
20231215,132200,16880701650,6540,6530,6540,6510,2653
|
|
20231215,132100,16863387370,6530,6530,6540,6530,1108
|
|
20231215,132000,16856150470,6530,6510,6530,6500,1924
|
|
20231215,131900,16843619830,6510,6480,6510,6480,1213
|
|
20231215,131800,16835752220,6480,6480,6510,6470,18959
|
|
20231215,131700,16712920800,6490,6510,6510,6480,11548
|
|
20231215,131600,16637957580,6510,6540,6550,6510,5337
|
|
20231215,131500,16603115030,6540,6530,6540,6530,1689
|
|
20231215,131400,16592072490,6530,6530,6540,6520,2811
|
|
20231215,131300,16573718550,6530,6500,6530,6500,3162
|
|
20231215,131200,16553127960,6480,6480,6520,6470,4727
|
|
20231215,131100,16522506360,6480,6510,6510,6480,14003
|
|
20231215,131000,16431676160,6520,6510,6520,6490,13944
|
|
20231215,130900,16340987960,6510,6510,6530,6510,6254
|
|
20231215,130800,16300247060,6520,6550,6550,6510,5330
|
|
20231215,130700,16265464650,6530,6520,6550,6510,3122
|
|
20231215,130600,16245067570,6520,6530,6540,6500,8359
|
|
20231215,130500,16190571120,6530,6510,6540,6500,9178
|
|
20231215,130400,16130821580,6510,6520,6520,6460,45578
|
|
20231215,130300,15834785900,6520,6580,6580,6510,50513
|
|
20231215,130200,15504284010,6580,6600,6600,6570,15964
|
|
20231215,130100,15399208640,6600,6620,6630,6600,3649
|
|
20231215,130000,15375076230,6620,6620,6630,6620,2328
|
|
20231215,125900,15359660760,6620,6630,6640,6620,2507
|
|
20231215,125800,15343032470,6620,6620,6630,6600,2323
|
|
20231215,125700,15327673240,6620,6600,6620,6590,1474
|
|
20231215,125600,15317941850,6600,6590,6600,6580,5239
|
|
20231215,125500,15283407040,6580,6590,6590,6580,10000
|
|
20231215,125400,15217570950,6590,6600,6610,6570,27536
|
|
20231215,125300,15036140170,6610,6620,6620,6600,7525
|
|
20231215,125200,14986424590,6620,6620,6640,6610,3450
|
|
20231215,125100,14963583040,6640,6620,6640,6610,11445
|
|
20231215,125000,14887900250,6620,6630,6650,6620,14967
|
|
20231215,124900,14788713720,6640,6650,6660,6630,9434
|
|
20231215,124800,14726047600,6660,6650,6660,6650,3452
|
|
20231215,124700,14703063650,6650,6650,6680,6650,3942
|
|
20231215,124600,14676849020,6650,6670,6680,6650,3566
|
|
20231215,124500,14653117530,6670,6670,6680,6660,1876
|
|
20231215,124400,14640605580,6670,6680,6680,6660,2030
|
|
20231215,124300,14627082890,6680,6670,6680,6650,11144
|
|
20231215,124200,14552899200,6670,6690,6690,6660,2740
|
|
20231215,124100,14534626900,6690,6690,6700,6660,11789
|
|
20231215,124000,14455992670,6690,6690,6700,6680,3951
|
|
20231215,123900,14429575350,6690,6700,6710,6690,2558
|
|
20231215,123800,14412446290,6700,6720,6720,6690,2980
|
|
20231215,123700,14392473580,6710,6720,6720,6710,2486
|
|
20231215,123600,14375782620,6720,6710,6720,6710,1672
|
|
20231215,123500,14364562140,6710,6710,6710,6700,1856
|
|
20231215,123400,14352117890,6710,6680,6720,6680,4794
|
|
20231215,123300,14320018950,6680,6710,6710,6670,23415
|
|
20231215,123200,14163392150,6710,6710,6720,6700,3499
|
|
20231215,123100,14139919540,6720,6710,6720,6710,2272
|
|
20231215,123000,14124666250,6710,6710,6720,6710,8967
|
|
20231215,122900,14064493330,6710,6720,6730,6710,6701
|
|
20231215,122800,14019482290,6730,6720,6740,6720,4318
|
|
20231215,122700,13990429270,6720,6720,6740,6720,7993
|
|
20231215,122600,13936684900,6730,6750,6750,6720,11916
|
|
20231215,122500,13856517920,6750,6770,6770,6730,21062
|
|
20231215,122400,13714355550,6760,6770,6780,6760,6619
|
|
20231215,122300,13669545400,6780,6780,6790,6780,4689
|
|
20231215,122200,13637747450,6780,6800,6800,6780,2639
|
|
20231215,122100,13619826870,6800,6790,6800,6780,1991
|
|
20231215,122000,13606302560,6800,6800,6800,6780,4843
|
|
20231215,121900,13573433920,6820,6820,6830,6800,1219
|
|
20231215,121800,13565132040,6800,6800,6820,6790,2652
|
|
20231215,121700,13547064890,6790,6810,6810,6790,762
|
|
20231215,121600,13541884570,6810,6800,6810,6790,1404
|
|
20231215,121500,13532345700,6820,6780,6820,6780,2114
|
|
20231215,121400,13517941410,6780,6800,6820,6770,2838
|
|
20231215,121300,13498683100,6770,6760,6810,6760,5243
|
|
20231215,121200,13463168290,6760,6790,6800,6760,6723
|
|
20231215,121100,13417621530,6780,6780,6800,6770,5348
|
|
20231215,121000,13381363170,6780,6780,6790,6780,592
|
|
20231215,120900,13377345630,6780,6800,6800,6780,6011
|
|
20231215,120800,13336533780,6800,6800,6810,6790,3504
|
|
20231215,120700,13312696450,6800,6780,6800,6770,1992
|
|
20231215,120600,13299185300,6780,6770,6780,6770,3295
|
|
20231215,120500,13276868510,6770,6790,6790,6770,5172
|
|
20231215,120400,13241807590,6790,6780,6800,6770,6955
|
|
20231215,120300,13194648260,6780,6810,6810,6780,16619
|
|
20231215,120200,13081774030,6810,6810,6820,6800,2862
|
|
20231215,120100,13062280310,6800,6810,6820,6800,4021
|
|
20231215,120000,13034895150,6810,6840,6840,6810,736
|
|
20231215,115900,13029877260,6840,6820,6850,6810,8749
|
|
20231215,115800,12970255680,6830,6820,6850,6820,5266
|
|
20231215,115700,12934317450,6820,6820,6860,6810,3930
|
|
20231215,115600,12907510460,6850,6830,6860,6810,14617
|
|
20231215,115500,12807713400,6830,6850,6860,6820,1605
|
|
20231215,115400,12796726190,6830,6870,6890,6830,12025
|
|
20231215,115300,12714344990,6880,6810,6880,6810,7383
|
|
20231215,115200,12663785780,6810,6840,6840,6810,24944
|
|
20231215,115100,12493732850,6840,6830,6850,6830,3108
|
|
20231215,115000,12472497380,6840,6820,6860,6820,4744
|
|
20231215,114900,12440049460,6840,6860,6860,6820,11406
|
|
20231215,114800,12362155160,6860,6850,6860,6830,12884
|
|
20231215,114700,12274039410,6860,6890,6890,6820,45909
|
|
20231215,114600,11959739850,6890,6900,6910,6880,14324
|
|
20231215,114500,11860969640,6910,6870,6910,6860,23808
|
|
20231215,114400,11696752930,6870,6930,6940,6850,39701
|
|
20231215,114300,11422777380,6940,6940,6950,6900,50287
|
|
20231215,114200,11074769260,6940,6880,6960,6880,117190
|
|
20231215,114100,10262415600,6880,6850,6900,6840,63148
|
|
20231215,114000,9828252760,6840,6830,6850,6830,10433
|
|
20231215,113900,9756894550,6830,6810,6840,6810,4688
|
|
20231215,113800,9724895770,6800,6800,6820,6790,4823
|
|
20231215,113700,9692082150,6800,6810,6810,6800,3955
|
|
20231215,113600,9665180100,6810,6810,6810,6800,1736
|
|
20231215,113500,9653373100,6810,6820,6830,6800,3455
|
|
20231215,113400,9629829780,6820,6830,6830,6820,1310
|
|
20231215,113300,9620886250,6830,6820,6830,6810,4291
|
|
20231215,113200,9591633470,6820,6830,6840,6810,10806
|
|
20231215,113100,9517845460,6820,6800,6820,6800,7875
|
|
20231215,113000,9464248020,6800,6820,6820,6790,3610
|
|
20231215,112900,9439680610,6810,6820,6820,6800,2686
|
|
20231215,112800,9421382610,6820,6800,6820,6790,2400
|
|
20231215,112700,9405057710,6790,6780,6800,6780,3318
|
|
20231215,112600,9382538480,6790,6800,6800,6790,1813
|
|
20231215,112500,9370225970,6790,6810,6810,6790,3032
|
|
20231215,112400,9349630580,6800,6840,6840,6790,12187
|
|
20231215,112300,9266584030,6840,6830,6840,6820,9384
|
|
20231215,112200,9202480040,6820,6820,6830,6820,3753
|
|
20231215,112100,9176871890,6820,6820,6830,6800,4684
|
|
20231215,112000,9144929390,6820,6800,6820,6800,4076
|
|
20231215,111900,9117148190,6800,6820,6820,6790,3847
|
|
20231215,111800,9090954260,6800,6770,6810,6770,4984
|
|
20231215,111700,9057071780,6770,6790,6800,6740,10175
|
|
20231215,111600,8988233970,6780,6780,6780,6770,645
|
|
20231215,111500,8983862440,6780,6770,6780,6760,2092
|
|
20231215,111400,8969713510,6770,6760,6770,6760,2236
|
|
20231215,111300,8954597340,6760,6780,6780,6760,3136
|
|
20231215,111200,8933381800,6770,6790,6800,6770,5240
|
|
20231215,111100,8897833610,6800,6790,6800,6780,2325
|
|
20231215,111000,8882051610,6790,6800,6800,6770,2437
|
|
20231215,110900,8865509600,6800,6800,6800,6790,1609
|
|
20231215,110800,8854574000,6790,6780,6800,6780,1685
|
|
20231215,110700,8843136140,6760,6770,6780,6760,1582
|
|
20231215,110600,8832430630,6770,6780,6780,6750,3708
|
|
20231215,110500,8807357530,6770,6770,6790,6770,16562
|
|
20231215,110400,8695122440,6770,6780,6790,6770,2011
|
|
20231215,110300,8681490590,6780,6790,6800,6780,2775
|
|
20231215,110200,8662645570,6800,6800,6810,6790,3354
|
|
20231215,110100,8639840780,6820,6800,6820,6800,2893
|
|
20231215,110000,8620112660,6820,6790,6830,6760,12553
|
|
20231215,105900,8534650790,6780,6790,6800,6780,1592
|
|
20231215,105800,8523841480,6790,6790,6800,6780,2128
|
|
20231215,105700,8509386710,6790,6780,6800,6770,6330
|
|
20231215,105600,8466486730,6790,6800,6810,6790,2889
|
|
20231215,105500,8446853780,6800,6820,6820,6790,7065
|
|
20231215,105400,8398823110,6820,6820,6840,6800,23501
|
|
20231215,105300,8238280830,6810,6810,6820,6800,10006
|
|
20231215,105200,8170112940,6810,6770,6820,6770,15051
|
|
20231215,105100,8067694260,6770,6760,6770,6760,2700
|
|
20231215,105000,8049419540,6760,6770,6780,6750,3382
|
|
20231215,104900,8026533470,6790,6780,6790,6770,1380
|
|
20231215,104800,8017179500,6790,6780,6790,6770,6493
|
|
20231215,104700,7973131260,6780,6770,6790,6770,1659
|
|
20231215,104600,7961887540,6770,6750,6790,6740,6943
|
|
20231215,104500,7914907490,6750,6730,6760,6730,1709
|
|
20231215,104400,7903375830,6730,6710,6740,6700,4092
|
|
20231215,104300,7875872610,6710,6720,6730,6710,2653
|
|
20231215,104200,7858055790,6720,6730,6730,6720,607
|
|
20231215,104100,7853973580,6730,6730,6740,6720,3196
|
|
20231215,104000,7832479000,6730,6730,6730,6720,1762
|
|
20231215,103900,7820621240,6730,6730,6730,6730,2329
|
|
20231215,103800,7804947070,6730,6720,6750,6720,289
|
|
20231215,103700,7803002900,6720,6730,6740,6720,3637
|
|
20231215,103600,7778534280,6730,6730,6730,6720,4109
|
|
20231215,103500,7750910110,6730,6730,6750,6700,5832
|
|
20231215,103400,7711759200,6730,6750,6750,6720,3512
|
|
20231215,103300,7688142400,6750,6720,6750,6720,667
|
|
20231215,103200,7683657170,6710,6740,6740,6700,7448
|
|
20231215,103100,7633609680,6740,6760,6760,6740,4665
|
|
20231215,103000,7602142580,6760,6760,6770,6760,3360
|
|
20231215,102900,7579425290,6760,6780,6780,6760,2031
|
|
20231215,102800,7565675980,6770,6760,6780,6760,1356
|
|
20231215,102700,7556495850,6760,6790,6800,6760,6530
|
|
20231215,102600,7512203860,6790,6790,6800,6780,3422
|
|
20231215,102500,7488953980,6780,6770,6790,6770,2252
|
|
20231215,102400,7473692620,6770,6750,6770,6750,577
|
|
20231215,102300,7469789340,6750,6780,6780,6750,1932
|
|
20231215,102200,7456723250,6770,6770,6770,6760,1842
|
|
20231215,102100,7444265480,6770,6780,6780,6760,1123
|
|
20231215,102000,7436661950,6780,6780,6790,6750,3133
|
|
20231215,101900,7415451510,6770,6780,6790,6770,1318
|
|
20231215,101800,7406514450,6780,6770,6780,6760,1121
|
|
20231215,101700,7398922470,6780,6760,6780,6760,1076
|
|
20231215,101600,7391646150,6760,6750,6760,6750,2571
|
|
20231215,101500,7374284900,6750,6770,6770,6740,6220
|
|
20231215,101400,7332292930,6770,6750,6770,6750,2899
|
|
20231215,101300,7312724150,6750,6780,6780,6740,7160
|
|
20231215,101200,7264317800,6770,6780,6800,6760,2845
|
|
20231215,101100,7245043790,6790,6810,6810,6770,7280
|
|
20231215,101000,7195566250,6820,6820,6840,6800,11769
|
|
20231215,100900,7115329370,6830,6760,6830,6760,15279
|
|
20231215,100800,7011386470,6760,6780,6780,6760,3032
|
|
20231215,100700,6990864210,6780,6780,6790,6760,8071
|
|
20231215,100600,6936153600,6790,6780,6810,6780,10378
|
|
20231215,100500,6865659910,6800,6720,6800,6710,28456
|
|
20231215,100400,6673067610,6720,6710,6730,6710,2418
|
|
20231215,100300,6656823340,6720,6730,6740,6710,3873
|
|
20231215,100200,6630769250,6730,6710,6730,6710,2241
|
|
20231215,100100,6615712760,6710,6690,6710,6690,1812
|
|
20231215,100000,6603570260,6700,6710,6720,6700,4377
|
|
20231215,095900,6574212400,6710,6680,6710,6680,6315
|
|
20231215,095800,6531949060,6680,6700,6710,6670,13420
|
|
20231215,095700,6442209910,6670,6730,6750,6670,20684
|
|
20231215,095600,6303491570,6720,6700,6730,6700,11780
|
|
20231215,095500,6224341880,6710,6690,6720,6680,6527
|
|
20231215,095400,6180617510,6680,6680,6690,6670,2511
|
|
20231215,095300,6163855300,6680,6680,6680,6670,1159
|
|
20231215,095200,6156113330,6670,6650,6670,6650,1408
|
|
20231215,095100,6146727310,6660,6650,6660,6640,2299
|
|
20231215,095000,6131441120,6660,6650,6660,6650,2180
|
|
20231215,094900,6116936820,6650,6650,6670,6640,1316
|
|
20231215,094800,6108179430,6670,6670,6670,6640,5870
|
|
20231215,094700,6069102980,6670,6660,6670,6640,2645
|
|
20231215,094600,6051486500,6630,6640,6650,6620,10904
|
|
20231215,094500,5979206510,6650,6660,6660,6640,4292
|
|
20231215,094400,5950670040,6660,6680,6690,6650,1983
|
|
20231215,094300,5937452990,6700,6690,6710,6680,6116
|
|
20231215,094200,5896480700,6690,6640,6690,6640,9151
|
|
20231215,094100,5835549280,6640,6680,6680,6640,3897
|
|
20231215,094000,5809646660,6670,6670,6670,6650,1675
|
|
20231215,093900,5798487820,6670,6670,6690,6660,5535
|
|
20231215,093800,5761572140,6680,6690,6690,6670,2747
|
|
20231215,093700,5743237370,6670,6660,6690,6660,2468
|
|
20231215,093600,5726796390,6670,6690,6690,6650,6286
|
|
20231215,093500,5684905230,6680,6690,6710,6680,2529
|
|
20231215,093400,5667970220,6690,6700,6710,6690,1443
|
|
20231215,093300,5658311160,6700,6670,6710,6670,11873
|
|
20231215,093200,5578788090,6670,6640,6680,6630,4391
|
|
20231215,093100,5549565130,6640,6610,6650,6610,4468
|
|
20231215,093000,5519976270,6610,6640,6650,6590,27521
|
|
20231215,092900,5337891210,6650,6650,6660,6650,5070
|
|
20231215,092800,5304175110,6650,6680,6680,6650,14547
|
|
20231215,092700,5207241590,6680,6670,6690,6660,2453
|
|
20231215,092600,5190880010,6690,6660,6690,6630,19520
|
|
20231215,092500,5061211790,6660,6710,6710,6640,19798
|
|
20231215,092400,4929273870,6710,6690,6710,6650,8274
|
|
20231215,092300,4874048390,6710,6690,6720,6690,8576
|
|
20231215,092200,4816539160,6690,6650,6720,6650,5624
|
|
20231215,092100,4779000850,6640,6690,6690,6630,33274
|
|
20231215,092000,4557869480,6680,6720,6740,6670,22293
|
|
20231215,091900,4408521500,6730,6750,6760,6720,10501
|
|
20231215,091800,4337748370,6750,6820,6830,6750,23564
|
|
20231215,091700,4177768880,6820,6750,6820,6750,25049
|
|
20231215,091600,4007603470,6760,6750,6800,6740,14238
|
|
20231215,091500,3911241230,6740,6690,6750,6690,5027
|
|
20231215,091400,3877465120,6690,6730,6760,6670,39983
|
|
20231215,091300,3609636310,6750,6760,6760,6700,33526
|
|
20231215,091200,3384001510,6760,6790,6800,6740,26725
|
|
20231215,091100,3203257080,6790,6810,6830,6760,37597
|
|
20231215,091000,2948008400,6800,6850,6870,6780,46835
|
|
20231215,090900,2628207460,6860,6840,6890,6790,87724
|
|
20231215,090800,2026335060,6860,6740,6860,6740,80387
|
|
20231215,090700,1480118040,6730,6700,6750,6680,12756
|
|
20231215,090600,1394456260,6700,6650,6700,6650,8469
|
|
20231215,090500,1337979420,6650,6650,6660,6630,7382
|
|
20231215,090400,1288934440,6670,6660,6710,6640,12898
|
|
20231215,090300,1202844090,6680,6700,6720,6620,39595
|
|
20231215,090200,939092480,6700,6650,6720,6640,31855
|
|
20231215,090100,726915910,6660,6700,6720,6650,34392
|
|
20231215,090000,496935640,6710,6700,6780,6700,73738
|