737 lines
37 KiB
CSV
737 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,211400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,211300,17280139670,6810,6810,6810,6810,0
|
|
20231218,211200,17280139670,6810,6810,6810,6810,0
|
|
20231218,211100,17280139670,6810,6810,6810,6810,0
|
|
20231218,211000,17280139670,6810,6810,6810,6810,0
|
|
20231218,210900,17280139670,6810,6810,6810,6810,0
|
|
20231218,210800,17280139670,6810,6810,6810,6810,0
|
|
20231218,210700,17280139670,6810,6810,6810,6810,0
|
|
20231218,210600,17280139670,6810,6810,6810,6810,0
|
|
20231218,210500,17280139670,6810,6810,6810,6810,0
|
|
20231218,210400,17280139670,6810,6810,6810,6810,0
|
|
20231218,210300,17280139670,6810,6810,6810,6810,0
|
|
20231218,210200,17280139670,6810,6810,6810,6810,0
|
|
20231218,210100,17280139670,6810,6810,6810,6810,0
|
|
20231218,210000,17280139670,6810,6810,6810,6810,0
|
|
20231218,205900,17280139670,6810,6810,6810,6810,0
|
|
20231218,205800,17280139670,6810,6810,6810,6810,0
|
|
20231218,205700,17280139670,6810,6810,6810,6810,0
|
|
20231218,205600,17280139670,6810,6810,6810,6810,0
|
|
20231218,205500,17280139670,6810,6810,6810,6810,0
|
|
20231218,205400,17280139670,6810,6810,6810,6810,0
|
|
20231218,205300,17280139670,6810,6810,6810,6810,0
|
|
20231218,205200,17280139670,6810,6810,6810,6810,0
|
|
20231218,205100,17280139670,6810,6810,6810,6810,0
|
|
20231218,205000,17280139670,6810,6810,6810,6810,0
|
|
20231218,204900,17280139670,6810,6810,6810,6810,0
|
|
20231218,204800,17280139670,6810,6810,6810,6810,0
|
|
20231218,204700,17280139670,6810,6810,6810,6810,0
|
|
20231218,204600,17280139670,6810,6810,6810,6810,0
|
|
20231218,204500,17280139670,6810,6810,6810,6810,0
|
|
20231218,204400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,204300,17280139670,6810,6810,6810,6810,0
|
|
20231218,204200,17280139670,6810,6810,6810,6810,0
|
|
20231218,204100,17280139670,6810,6810,6810,6810,0
|
|
20231218,204000,17280139670,6810,6810,6810,6810,0
|
|
20231218,203900,17280139670,6810,6810,6810,6810,0
|
|
20231218,203800,17280139670,6810,6810,6810,6810,0
|
|
20231218,203700,17280139670,6810,6810,6810,6810,0
|
|
20231218,203600,17280139670,6810,6810,6810,6810,0
|
|
20231218,203500,17280139670,6810,6810,6810,6810,0
|
|
20231218,203400,17280139670,6810,6810,6810,6810,0
|
|
20231218,203300,17280139670,6810,6810,6810,6810,0
|
|
20231218,203200,17280139670,6810,6810,6810,6810,0
|
|
20231218,203100,17280139670,6810,6810,6810,6810,0
|
|
20231218,203000,17280139670,6810,6810,6810,6810,0
|
|
20231218,202900,17280139670,6810,6810,6810,6810,0
|
|
20231218,202800,17280139670,6810,6810,6810,6810,0
|
|
20231218,202700,17280139670,6810,6810,6810,6810,0
|
|
20231218,202600,17280139670,6810,6810,6810,6810,0
|
|
20231218,202500,17280139670,6810,6810,6810,6810,0
|
|
20231218,202400,17280139670,6810,6810,6810,6810,0
|
|
20231218,202300,17280139670,6810,6810,6810,6810,0
|
|
20231218,202200,17280139670,6810,6810,6810,6810,0
|
|
20231218,202100,17280139670,6810,6810,6810,6810,0
|
|
20231218,202000,17280139670,6810,6810,6810,6810,0
|
|
20231218,201900,17280139670,6810,6810,6810,6810,0
|
|
20231218,201800,17280139670,6810,6810,6810,6810,0
|
|
20231218,201700,17280139670,6810,6810,6810,6810,0
|
|
20231218,201600,17280139670,6810,6810,6810,6810,0
|
|
20231218,201500,17280139670,6810,6810,6810,6810,0
|
|
20231218,201400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,201300,17280139670,6810,6810,6810,6810,0
|
|
20231218,201200,17280139670,6810,6810,6810,6810,0
|
|
20231218,201100,17280139670,6810,6810,6810,6810,0
|
|
20231218,201000,17280139670,6810,6810,6810,6810,0
|
|
20231218,200900,17280139670,6810,6810,6810,6810,0
|
|
20231218,200800,17280139670,6810,6810,6810,6810,0
|
|
20231218,200700,17280139670,6810,6810,6810,6810,0
|
|
20231218,200600,17280139670,6810,6810,6810,6810,0
|
|
20231218,200500,17280139670,6810,6810,6810,6810,0
|
|
20231218,200400,17280139670,6810,6810,6810,6810,0
|
|
20231218,200300,17280139670,6810,6810,6810,6810,0
|
|
20231218,200200,17280139670,6810,6810,6810,6810,0
|
|
20231218,200100,17280139670,6810,6810,6810,6810,0
|
|
20231218,200000,17280139670,6810,6810,6810,6810,0
|
|
20231218,195900,17280139670,6810,6810,6810,6810,0
|
|
20231218,195800,17280139670,6810,6810,6810,6810,0
|
|
20231218,195700,17280139670,6810,6810,6810,6810,0
|
|
20231218,195600,17280139670,6810,6810,6810,6810,0
|
|
20231218,195500,17280139670,6810,6810,6810,6810,0
|
|
20231218,195400,17280139670,6810,6810,6810,6810,0
|
|
20231218,195300,17280139670,6810,6810,6810,6810,0
|
|
20231218,195200,17280139670,6810,6810,6810,6810,0
|
|
20231218,195100,17280139670,6810,6810,6810,6810,0
|
|
20231218,195000,17280139670,6810,6810,6810,6810,0
|
|
20231218,194900,17280139670,6810,6810,6810,6810,0
|
|
20231218,194800,17280139670,6810,6810,6810,6810,0
|
|
20231218,194700,17280139670,6810,6810,6810,6810,0
|
|
20231218,194600,17280139670,6810,6810,6810,6810,0
|
|
20231218,194500,17280139670,6810,6810,6810,6810,0
|
|
20231218,194400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,194300,17280139670,6810,6810,6810,6810,0
|
|
20231218,194200,17280139670,6810,6810,6810,6810,0
|
|
20231218,194100,17280139670,6810,6810,6810,6810,0
|
|
20231218,194000,17280139670,6810,6810,6810,6810,0
|
|
20231218,193900,17280139670,6810,6810,6810,6810,0
|
|
20231218,193800,17280139670,6810,6810,6810,6810,0
|
|
20231218,193700,17280139670,6810,6810,6810,6810,0
|
|
20231218,193600,17280139670,6810,6810,6810,6810,0
|
|
20231218,193500,17280139670,6810,6810,6810,6810,0
|
|
20231218,193400,17280139670,6810,6810,6810,6810,0
|
|
20231218,193300,17280139670,6810,6810,6810,6810,0
|
|
20231218,193200,17280139670,6810,6810,6810,6810,0
|
|
20231218,193100,17280139670,6810,6810,6810,6810,0
|
|
20231218,193000,17280139670,6810,6810,6810,6810,0
|
|
20231218,192900,17280139670,6810,6810,6810,6810,0
|
|
20231218,192800,17280139670,6810,6810,6810,6810,0
|
|
20231218,192700,17280139670,6810,6810,6810,6810,0
|
|
20231218,192600,17280139670,6810,6810,6810,6810,0
|
|
20231218,192500,17280139670,6810,6810,6810,6810,0
|
|
20231218,192400,17280139670,6810,6810,6810,6810,0
|
|
20231218,192300,17280139670,6810,6810,6810,6810,0
|
|
20231218,192200,17280139670,6810,6810,6810,6810,0
|
|
20231218,192100,17280139670,6810,6810,6810,6810,0
|
|
20231218,192000,17280139670,6810,6810,6810,6810,0
|
|
20231218,191900,17280139670,6810,6810,6810,6810,0
|
|
20231218,191800,17280139670,6810,6810,6810,6810,0
|
|
20231218,191700,17280139670,6810,6810,6810,6810,0
|
|
20231218,191600,17280139670,6810,6810,6810,6810,0
|
|
20231218,191500,17280139670,6810,6810,6810,6810,0
|
|
20231218,191400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,191300,17280139670,6810,6810,6810,6810,0
|
|
20231218,191200,17280139670,6810,6810,6810,6810,0
|
|
20231218,191100,17280139670,6810,6810,6810,6810,0
|
|
20231218,191000,17280139670,6810,6810,6810,6810,0
|
|
20231218,190900,17280139670,6810,6810,6810,6810,0
|
|
20231218,190800,17280139670,6810,6810,6810,6810,0
|
|
20231218,190700,17280139670,6810,6810,6810,6810,0
|
|
20231218,190600,17280139670,6810,6810,6810,6810,0
|
|
20231218,190500,17280139670,6810,6810,6810,6810,0
|
|
20231218,190400,17280139670,6810,6810,6810,6810,0
|
|
20231218,190300,17280139670,6810,6810,6810,6810,0
|
|
20231218,190200,17280139670,6810,6810,6810,6810,0
|
|
20231218,190100,17280139670,6810,6810,6810,6810,0
|
|
20231218,190000,17280139670,6810,6810,6810,6810,0
|
|
20231218,185900,17280139670,6810,6810,6810,6810,0
|
|
20231218,185800,17280139670,6810,6810,6810,6810,0
|
|
20231218,185700,17280139670,6810,6810,6810,6810,0
|
|
20231218,185600,17280139670,6810,6810,6810,6810,0
|
|
20231218,185500,17280139670,6810,6810,6810,6810,0
|
|
20231218,185400,17280139670,6810,6810,6810,6810,0
|
|
20231218,185300,17280139670,6810,6810,6810,6810,0
|
|
20231218,185200,17280139670,6810,6810,6810,6810,0
|
|
20231218,185100,17280139670,6810,6810,6810,6810,0
|
|
20231218,185000,17280139670,6810,6810,6810,6810,0
|
|
20231218,184900,17280139670,6810,6810,6810,6810,0
|
|
20231218,184800,17280139670,6810,6810,6810,6810,0
|
|
20231218,184700,17280139670,6810,6810,6810,6810,0
|
|
20231218,184600,17280139670,6810,6810,6810,6810,0
|
|
20231218,184500,17280139670,6810,6810,6810,6810,0
|
|
20231218,184400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,184300,17280139670,6810,6810,6810,6810,0
|
|
20231218,184200,17280139670,6810,6810,6810,6810,0
|
|
20231218,184100,17280139670,6810,6810,6810,6810,0
|
|
20231218,184000,17280139670,6810,6810,6810,6810,0
|
|
20231218,183900,17280139670,6810,6810,6810,6810,0
|
|
20231218,183800,17280139670,6810,6810,6810,6810,0
|
|
20231218,183700,17280139670,6810,6810,6810,6810,0
|
|
20231218,183600,17280139670,6810,6810,6810,6810,0
|
|
20231218,183500,17280139670,6810,6810,6810,6810,0
|
|
20231218,183400,17280139670,6810,6810,6810,6810,0
|
|
20231218,183300,17280139670,6810,6810,6810,6810,0
|
|
20231218,183200,17280139670,6810,6810,6810,6810,0
|
|
20231218,183100,17280139670,6810,6810,6810,6810,0
|
|
20231218,183000,17280139670,6810,6810,6810,6810,0
|
|
20231218,182900,17280139670,6810,6810,6810,6810,0
|
|
20231218,182800,17280139670,6810,6810,6810,6810,0
|
|
20231218,182700,17280139670,6810,6810,6810,6810,0
|
|
20231218,182600,17280139670,6810,6810,6810,6810,0
|
|
20231218,182500,17280139670,6810,6810,6810,6810,0
|
|
20231218,182400,17280139670,6810,6810,6810,6810,0
|
|
20231218,182300,17280139670,6810,6810,6810,6810,0
|
|
20231218,182200,17280139670,6810,6810,6810,6810,0
|
|
20231218,182100,17280139670,6810,6810,6810,6810,0
|
|
20231218,182000,17280139670,6810,6810,6810,6810,0
|
|
20231218,181900,17280139670,6810,6810,6810,6810,0
|
|
20231218,181800,17280139670,6810,6810,6810,6810,0
|
|
20231218,181700,17280139670,6810,6810,6810,6810,0
|
|
20231218,181600,17280139670,6810,6810,6810,6810,0
|
|
20231218,181500,17280139670,6810,6810,6810,6810,0
|
|
20231218,181400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,181300,17280139670,6810,6810,6810,6810,0
|
|
20231218,181200,17280139670,6810,6810,6810,6810,0
|
|
20231218,181100,17280139670,6810,6810,6810,6810,0
|
|
20231218,181000,17280139670,6810,6810,6810,6810,0
|
|
20231218,180900,17280139670,6810,6810,6810,6810,0
|
|
20231218,180800,17280139670,6810,6810,6810,6810,0
|
|
20231218,180700,17280139670,6810,6810,6810,6810,0
|
|
20231218,180600,17280139670,6810,6810,6810,6810,0
|
|
20231218,180500,17280139670,6810,6810,6810,6810,0
|
|
20231218,180400,17280139670,6810,6810,6810,6810,0
|
|
20231218,180300,17280139670,6810,6810,6810,6810,0
|
|
20231218,180200,17280139670,6810,6810,6810,6810,0
|
|
20231218,180100,17280139670,6810,6810,6810,6810,0
|
|
20231218,180000,17280139670,6810,6810,6810,6810,0
|
|
20231218,175900,17280139670,6810,6810,6810,6810,0
|
|
20231218,175800,17280139670,6810,6810,6810,6810,0
|
|
20231218,175700,17280139670,6810,6810,6810,6810,0
|
|
20231218,175600,17280139670,6810,6810,6810,6810,0
|
|
20231218,175500,17280139670,6810,6810,6810,6810,0
|
|
20231218,175400,17280139670,6810,6810,6810,6810,0
|
|
20231218,175300,17280139670,6810,6810,6810,6810,0
|
|
20231218,175200,17280139670,6810,6810,6810,6810,0
|
|
20231218,175100,17280139670,6810,6810,6810,6810,0
|
|
20231218,175000,17280139670,6810,6810,6810,6810,0
|
|
20231218,174900,17280139670,6810,6810,6810,6810,0
|
|
20231218,174800,17280139670,6810,6810,6810,6810,0
|
|
20231218,174700,17280139670,6810,6810,6810,6810,0
|
|
20231218,174600,17280139670,6810,6810,6810,6810,0
|
|
20231218,174500,17280139670,6810,6810,6810,6810,0
|
|
20231218,174400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,174300,17280139670,6810,6810,6810,6810,0
|
|
20231218,174200,17280139670,6810,6810,6810,6810,0
|
|
20231218,174100,17280139670,6810,6810,6810,6810,0
|
|
20231218,174000,17280139670,6810,6810,6810,6810,0
|
|
20231218,173900,17280139670,6810,6810,6810,6810,0
|
|
20231218,173800,17280139670,6810,6810,6810,6810,0
|
|
20231218,173700,17280139670,6810,6810,6810,6810,0
|
|
20231218,173600,17280139670,6810,6810,6810,6810,0
|
|
20231218,173500,17280139670,6810,6810,6810,6810,0
|
|
20231218,173400,17280139670,6810,6810,6810,6810,0
|
|
20231218,173300,17280139670,6810,6810,6810,6810,0
|
|
20231218,173200,17280139670,6810,6810,6810,6810,0
|
|
20231218,173100,17280139670,6810,6810,6810,6810,0
|
|
20231218,173000,17280139670,6810,6810,6810,6810,0
|
|
20231218,172900,17280139670,6810,6810,6810,6810,0
|
|
20231218,172800,17280139670,6810,6810,6810,6810,0
|
|
20231218,172700,17280139670,6810,6810,6810,6810,0
|
|
20231218,172600,17280139670,6810,6810,6810,6810,0
|
|
20231218,172500,17280139670,6810,6810,6810,6810,0
|
|
20231218,172400,17280139670,6810,6810,6810,6810,0
|
|
20231218,172300,17280139670,6810,6810,6810,6810,0
|
|
20231218,172200,17280139670,6810,6810,6810,6810,0
|
|
20231218,172100,17280139670,6810,6810,6810,6810,0
|
|
20231218,172000,17280139670,6810,6810,6810,6810,0
|
|
20231218,171900,17280139670,6810,6810,6810,6810,0
|
|
20231218,171800,17280139670,6810,6810,6810,6810,0
|
|
20231218,171700,17280139670,6810,6810,6810,6810,0
|
|
20231218,171600,17280139670,6810,6810,6810,6810,0
|
|
20231218,171500,17280139670,6810,6810,6810,6810,0
|
|
20231218,171400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,171300,17280139670,6810,6810,6810,6810,0
|
|
20231218,171200,17280139670,6810,6810,6810,6810,0
|
|
20231218,171100,17280139670,6810,6810,6810,6810,0
|
|
20231218,171000,17280139670,6810,6810,6810,6810,0
|
|
20231218,170900,17280139670,6810,6810,6810,6810,0
|
|
20231218,170800,17280139670,6810,6810,6810,6810,0
|
|
20231218,170700,17280139670,6810,6810,6810,6810,0
|
|
20231218,170600,17280139670,6810,6810,6810,6810,0
|
|
20231218,170500,17280139670,6810,6810,6810,6810,0
|
|
20231218,170400,17280139670,6810,6810,6810,6810,0
|
|
20231218,170300,17280139670,6810,6810,6810,6810,0
|
|
20231218,170200,17280139670,6810,6810,6810,6810,0
|
|
20231218,170100,17280139670,6810,6810,6810,6810,0
|
|
20231218,170000,17280139670,6810,6810,6810,6810,0
|
|
20231218,165900,17280139670,6810,6810,6810,6810,0
|
|
20231218,165800,17280139670,6810,6810,6810,6810,0
|
|
20231218,165700,17280139670,6810,6810,6810,6810,0
|
|
20231218,165600,17280139670,6810,6810,6810,6810,0
|
|
20231218,165500,17280139670,6810,6810,6810,6810,0
|
|
20231218,165400,17280139670,6810,6810,6810,6810,0
|
|
20231218,165300,17280139670,6810,6810,6810,6810,0
|
|
20231218,165200,17280139670,6810,6810,6810,6810,0
|
|
20231218,165100,17280139670,6810,6810,6810,6810,0
|
|
20231218,165000,17280139670,6810,6810,6810,6810,0
|
|
20231218,164900,17280139670,6810,6810,6810,6810,0
|
|
20231218,164800,17280139670,6810,6810,6810,6810,0
|
|
20231218,164700,17280139670,6810,6810,6810,6810,0
|
|
20231218,164600,17280139670,6810,6810,6810,6810,0
|
|
20231218,164500,17280139670,6810,6810,6810,6810,0
|
|
20231218,164400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,164300,17280139670,6810,6810,6810,6810,0
|
|
20231218,164200,17280139670,6810,6810,6810,6810,0
|
|
20231218,164100,17280139670,6810,6810,6810,6810,0
|
|
20231218,164000,17280139670,6810,6810,6810,6810,0
|
|
20231218,163900,17280139670,6810,6810,6810,6810,0
|
|
20231218,163800,17280139670,6810,6810,6810,6810,0
|
|
20231218,163700,17280139670,6810,6810,6810,6810,0
|
|
20231218,163600,17280139670,6810,6810,6810,6810,0
|
|
20231218,163500,17280139670,6810,6810,6810,6810,0
|
|
20231218,163400,17280139670,6810,6810,6810,6810,0
|
|
20231218,163300,17280139670,6810,6810,6810,6810,0
|
|
20231218,163200,17280139670,6810,6810,6810,6810,0
|
|
20231218,163100,17280139670,6810,6810,6810,6810,0
|
|
20231218,163000,17280139670,6810,6810,6810,6810,0
|
|
20231218,162900,17280139670,6810,6810,6810,6810,0
|
|
20231218,162800,17280139670,6810,6810,6810,6810,0
|
|
20231218,162700,17280139670,6810,6810,6810,6810,0
|
|
20231218,162600,17280139670,6810,6810,6810,6810,0
|
|
20231218,162500,17280139670,6810,6810,6810,6810,0
|
|
20231218,162400,17280139670,6810,6810,6810,6810,0
|
|
20231218,162300,17280139670,6810,6810,6810,6810,0
|
|
20231218,162200,17280139670,6810,6810,6810,6810,0
|
|
20231218,162100,17280139670,6810,6810,6810,6810,0
|
|
20231218,162000,17280139670,6810,6810,6810,6810,0
|
|
20231218,161900,17280139670,6810,6810,6810,6810,0
|
|
20231218,161800,17280139670,6810,6810,6810,6810,0
|
|
20231218,161700,17280139670,6810,6810,6810,6810,0
|
|
20231218,161600,17280139670,6810,6810,6810,6810,0
|
|
20231218,161500,17280139670,6810,6810,6810,6810,0
|
|
20231218,161400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,161300,17280139670,6810,6810,6810,6810,0
|
|
20231218,161200,17280139670,6810,6810,6810,6810,0
|
|
20231218,161100,17280139670,6810,6810,6810,6810,0
|
|
20231218,161000,17280139670,6810,6810,6810,6810,0
|
|
20231218,160900,17280139670,6810,6810,6810,6810,0
|
|
20231218,160800,17280139670,6810,6810,6810,6810,0
|
|
20231218,160700,17280139670,6810,6810,6810,6810,0
|
|
20231218,160600,17280139670,6810,6810,6810,6810,0
|
|
20231218,160500,17280139670,6810,6810,6810,6810,0
|
|
20231218,160400,17280139670,6810,6810,6810,6810,0
|
|
20231218,160300,17280139670,6810,6810,6810,6810,0
|
|
20231218,160200,17280139670,6810,6810,6810,6810,0
|
|
20231218,160100,17280139670,6810,6810,6810,6810,0
|
|
20231218,160000,17280139670,6810,6810,6810,6810,0
|
|
20231218,155900,17280139670,6810,6810,6810,6810,0
|
|
20231218,155800,17280139670,6810,6810,6810,6810,0
|
|
20231218,155700,17280139670,6810,6810,6810,6810,0
|
|
20231218,155600,17280139670,6810,6810,6810,6810,0
|
|
20231218,155500,17280139670,6810,6810,6810,6810,0
|
|
20231218,155400,17280139670,6810,6810,6810,6810,0
|
|
20231218,155300,17280139670,6810,6810,6810,6810,0
|
|
20231218,155200,17280139670,6810,6810,6810,6810,0
|
|
20231218,155100,17280139670,6810,6810,6810,6810,0
|
|
20231218,155000,17280139670,6810,6810,6810,6810,0
|
|
20231218,154900,17280139670,6810,6810,6810,6810,0
|
|
20231218,154800,17280139670,6810,6810,6810,6810,0
|
|
20231218,154700,17280139670,6810,6810,6810,6810,0
|
|
20231218,154600,17280139670,6810,6810,6810,6810,0
|
|
20231218,154500,17280139670,6810,6810,6810,6810,0
|
|
20231218,154400,17280139670,6810,6810,6810,6810,79608
|
|
20231218,154300,17280139670,6810,6810,6810,6810,0
|
|
20231218,154200,17280139670,6810,6810,6810,6810,0
|
|
20231218,154100,17280139670,6810,6810,6810,6810,0
|
|
20231218,154000,17280139670,6810,6810,6810,6810,0
|
|
20231218,153900,17280139670,6810,6810,6810,6810,0
|
|
20231218,153800,17280139670,6810,6810,6810,6810,0
|
|
20231218,153700,17280139670,6810,6810,6810,6810,0
|
|
20231218,153600,17280139670,6810,6810,6810,6810,0
|
|
20231218,153500,17280139670,6810,6810,6810,6810,0
|
|
20231218,153400,17280139670,6810,6810,6810,6810,0
|
|
20231218,153300,17280139670,6810,6810,6810,6810,0
|
|
20231218,153200,17280139670,6810,6810,6810,6810,0
|
|
20231218,153100,17280139670,6810,6810,6810,6810,0
|
|
20231218,153000,17280139670,6810,6810,6810,6810,79608
|
|
20231218,152900,16738009190,6790,6790,6790,6790,0
|
|
20231218,152800,16738009190,6790,6790,6790,6790,0
|
|
20231218,152700,16738009190,6790,6790,6790,6790,0
|
|
20231218,152600,16738009190,6790,6790,6790,6790,0
|
|
20231218,152500,16738009190,6790,6790,6790,6790,0
|
|
20231218,152400,16738009190,6790,6790,6790,6790,0
|
|
20231218,152300,16738009190,6790,6790,6790,6790,0
|
|
20231218,152200,16738009190,6790,6790,6790,6790,0
|
|
20231218,152100,16738009190,6790,6790,6790,6790,0
|
|
20231218,152000,16738009190,6790,6790,6790,6790,0
|
|
20231218,151900,16738009190,6790,6790,6790,6770,4213
|
|
20231218,151800,16709442940,6780,6790,6790,6770,7685
|
|
20231218,151700,16657340950,6790,6780,6790,6770,6904
|
|
20231218,151600,16610536040,6790,6790,6800,6780,4283
|
|
20231218,151500,16581454620,6790,6790,6800,6780,6257
|
|
20231218,151400,16539006820,6790,6760,6790,6750,27146
|
|
20231218,151300,16355225260,6760,6760,6760,6750,2910
|
|
20231218,151200,16335568270,6760,6750,6760,6740,1293
|
|
20231218,151100,16326834790,6750,6750,6750,6740,6318
|
|
20231218,151000,16284245450,6750,6750,6760,6730,14106
|
|
20231218,150900,16189080420,6750,6750,6760,6750,8086
|
|
20231218,150800,16134497800,6760,6760,6770,6760,3270
|
|
20231218,150700,16112392360,6760,6770,6770,6760,3436
|
|
20231218,150600,16089133770,6770,6770,6770,6760,7902
|
|
20231218,150500,16035653740,6760,6770,6770,6750,2586
|
|
20231218,150400,16018171560,6770,6760,6770,6740,7522
|
|
20231218,150300,15967351860,6760,6740,6770,6740,1269
|
|
20231218,150200,15958777130,6770,6750,6770,6750,9057
|
|
20231218,150100,15897565060,6760,6760,6770,6750,1780
|
|
20231218,150000,15885536660,6760,6780,6780,6760,1073
|
|
20231218,145900,15878273670,6770,6780,6780,6770,1014
|
|
20231218,145800,15871405590,6780,6770,6780,6740,4896
|
|
20231218,145700,15838282490,6770,6750,6770,6750,256
|
|
20231218,145600,15836551330,6750,6750,6750,6740,2032
|
|
20231218,145500,15822843010,6750,6770,6780,6750,3217
|
|
20231218,145400,15801081260,6770,6770,6770,6760,570
|
|
20231218,145300,15797222880,6770,6760,6790,6760,1819
|
|
20231218,145200,15784898670,6750,6740,6760,6740,1053
|
|
20231218,145100,15777790630,6750,6740,6770,6730,1456
|
|
20231218,145000,15767969710,6730,6750,6750,6730,12121
|
|
20231218,144900,15686319150,6750,6770,6770,6750,6174
|
|
20231218,144800,15644587630,6790,6770,6790,6770,1721
|
|
20231218,144700,15632920470,6770,6770,6780,6770,3173
|
|
20231218,144600,15611433840,6780,6790,6800,6770,6437
|
|
20231218,144500,15567783650,6800,6790,6800,6790,1721
|
|
20231218,144400,15556097990,6800,6790,6810,6790,4476
|
|
20231218,144300,15525663410,6800,6810,6820,6790,8169
|
|
20231218,144200,15470076080,6810,6770,6810,6770,24463
|
|
20231218,144100,15303838530,6770,6780,6790,6770,3228
|
|
20231218,144000,15281966460,6780,6780,6780,6780,996
|
|
20231218,143900,15275213580,6780,6790,6790,6780,2347
|
|
20231218,143800,15259297990,6780,6780,6790,6780,1026
|
|
20231218,143700,15252336410,6790,6780,6790,6780,549
|
|
20231218,143600,15248610940,6790,6790,6790,6780,478
|
|
20231218,143500,15245365520,6790,6790,6790,6780,1111
|
|
20231218,143400,15237823520,6790,6780,6800,6780,5791
|
|
20231218,143300,15198512440,6770,6790,6800,6770,7492
|
|
20231218,143200,15147696750,6790,6790,6800,6790,2188
|
|
20231218,143100,15132839730,6790,6790,6800,6790,7759
|
|
20231218,143000,15080150220,6790,6780,6790,6780,2007
|
|
20231218,142900,15066529600,6780,6780,6790,6780,1543
|
|
20231218,142800,15056064010,6790,6790,6790,6780,2255
|
|
20231218,142700,15040767840,6790,6760,6800,6760,15566
|
|
20231218,142600,14935134640,6770,6770,6770,6760,280
|
|
20231218,142500,14933239970,6770,6770,6770,6760,1750
|
|
20231218,142400,14921407870,6770,6760,6770,6760,855
|
|
20231218,142300,14915625780,6760,6750,6760,6750,1624
|
|
20231218,142200,14904647840,6760,6760,6760,6750,1624
|
|
20231218,142100,14893676250,6750,6770,6770,6750,1506
|
|
20231218,142000,14883499930,6750,6780,6780,6750,3119
|
|
20231218,141900,14862393330,6780,6780,6780,6770,446
|
|
20231218,141800,14859370110,6780,6780,6790,6780,2345
|
|
20231218,141700,14843469950,6790,6780,6790,6770,844
|
|
20231218,141600,14837745680,6780,6780,6780,6780,1456
|
|
20231218,141500,14827874000,6780,6770,6780,6770,1854
|
|
20231218,141400,14815307390,6770,6760,6780,6760,1893
|
|
20231218,141300,14802497030,6760,6760,6760,6750,647
|
|
20231218,141200,14798124790,6760,6760,6760,6750,1141
|
|
20231218,141100,14790421860,6770,6770,6770,6760,1965
|
|
20231218,141000,14777126460,6770,6780,6780,6770,699
|
|
20231218,140900,14772392170,6760,6780,6780,6760,3007
|
|
20231218,140800,14752024730,6760,6770,6770,6760,2007
|
|
20231218,140700,14738437360,6770,6770,6780,6770,1838
|
|
20231218,140600,14725977120,6770,6790,6800,6770,6248
|
|
20231218,140500,14683568760,6800,6780,6800,6780,16139
|
|
20231218,140400,14573983760,6780,6730,6780,6730,18274
|
|
20231218,140300,14450616130,6740,6740,6740,6730,427
|
|
20231218,140200,14447742390,6740,6730,6740,6730,88
|
|
20231218,140100,14447150130,6730,6730,6740,6730,36
|
|
20231218,140000,14446907840,6730,6730,6740,6730,920
|
|
20231218,135900,14440715810,6730,6730,6730,6730,201
|
|
20231218,135800,14439363080,6730,6750,6750,6730,3510
|
|
20231218,135700,14415713120,6750,6740,6750,6740,114
|
|
20231218,135600,14414944630,6740,6740,6750,6740,343
|
|
20231218,135500,14412631840,6740,6740,6740,6730,1145
|
|
20231218,135400,14404914570,6740,6740,6750,6740,276
|
|
20231218,135300,14403053200,6750,6740,6750,6740,169
|
|
20231218,135200,14401914130,6740,6740,6750,6740,861
|
|
20231218,135100,14396110840,6740,6750,6750,6740,551
|
|
20231218,135000,14392396150,6750,6750,6750,6750,122
|
|
20231218,134900,14391572650,6750,6730,6760,6730,5744
|
|
20231218,134800,14352816770,6730,6740,6750,6730,2226
|
|
20231218,134700,14337813680,6750,6750,6760,6740,801
|
|
20231218,134600,14332407900,6750,6760,6760,6750,387
|
|
20231218,134500,14329794040,6750,6760,6760,6750,1210
|
|
20231218,134400,14321622810,6760,6760,6770,6760,3093
|
|
20231218,134300,14300708600,6770,6750,6770,6750,3960
|
|
20231218,134200,14273938260,6750,6750,6760,6740,1696
|
|
20231218,134100,14262490450,6750,6740,6750,6730,1928
|
|
20231218,134000,14249495850,6730,6740,6740,6730,509
|
|
20231218,133900,14246067520,6740,6740,6740,6730,856
|
|
20231218,133800,14240303100,6740,6720,6740,6720,1419
|
|
20231218,133700,14230754900,6730,6720,6730,6710,3362
|
|
20231218,133600,14208154030,6720,6730,6730,6720,845
|
|
20231218,133500,14202468630,6730,6730,6740,6730,2575
|
|
20231218,133400,14185138780,6720,6730,6730,6720,635
|
|
20231218,133300,14180865270,6720,6720,6730,6710,2272
|
|
20231218,133200,14165597330,6720,6720,6720,6710,1459
|
|
20231218,133100,14155805180,6720,6720,6730,6720,4659
|
|
20231218,133000,14124496680,6720,6730,6740,6720,570
|
|
20231218,132900,14120660130,6730,6730,6740,6730,2268
|
|
20231218,132800,14105396480,6730,6740,6740,6730,1627
|
|
20231218,132700,14094441190,6740,6740,6750,6740,1246
|
|
20231218,132600,14086043110,6740,6730,6750,6720,2530
|
|
20231218,132500,14069010520,6730,6720,6730,6720,1338
|
|
20231218,132400,14060005890,6730,6720,6730,6720,2385
|
|
20231218,132300,14043977070,6720,6720,6720,6720,1306
|
|
20231218,132200,14035200750,6720,6730,6730,6720,2961
|
|
20231218,132100,14015297820,6730,6720,6730,6720,950
|
|
20231218,132000,14008912260,6720,6730,6730,6710,418
|
|
20231218,131900,14006104320,6720,6710,6720,6710,1030
|
|
20231218,131800,13999184790,6720,6710,6720,6700,1686
|
|
20231218,131700,13987873710,6710,6720,6720,6700,990
|
|
20231218,131600,13981230780,6720,6720,6720,6700,928
|
|
20231218,131500,13975007800,6710,6730,6730,6710,3143
|
|
20231218,131400,13953914120,6730,6720,6730,6710,7525
|
|
20231218,131300,13903406460,6720,6730,6730,6710,6940
|
|
20231218,131200,13856761710,6720,6740,6750,6720,6662
|
|
20231218,131100,13811921060,6730,6760,6770,6720,15219
|
|
20231218,131000,13709214070,6770,6750,6770,6740,7988
|
|
20231218,130900,13655283930,6740,6740,6750,6730,6946
|
|
20231218,130800,13608428470,6750,6730,6750,6730,6042
|
|
20231218,130700,13567713750,6740,6730,6740,6700,3170
|
|
20231218,130600,13546400040,6700,6730,6750,6700,8265
|
|
20231218,130500,13490825470,6740,6730,6750,6730,4774
|
|
20231218,130400,13458652240,6750,6730,6750,6700,8600
|
|
20231218,130300,13400693460,6700,6700,6730,6690,5680
|
|
20231218,130200,13362591400,6690,6690,6700,6690,1202
|
|
20231218,130100,13354541800,6690,6680,6690,6680,819
|
|
20231218,130000,13349063870,6690,6680,6690,6680,426
|
|
20231218,125900,13346216290,6680,6690,6690,6680,6535
|
|
20231218,125800,13302502380,6690,6700,6700,6690,735
|
|
20231218,125700,13297582950,6690,6700,6710,6690,801
|
|
20231218,125600,13292223550,6700,6710,6710,6690,844
|
|
20231218,125500,13286569920,6710,6690,6710,6690,1789
|
|
20231218,125400,13274597930,6700,6710,6710,6690,3917
|
|
20231218,125300,13248351810,6710,6710,6720,6710,3578
|
|
20231218,125200,13224342360,6710,6710,6720,6710,855
|
|
20231218,125100,13218601680,6710,6720,6720,6710,976
|
|
20231218,125000,13212043570,6720,6720,6730,6720,1251
|
|
20231218,124900,13203636010,6720,6730,6730,6710,710
|
|
20231218,124800,13198862980,6730,6720,6730,6710,1824
|
|
20231218,124700,13186595990,6720,6720,6730,6720,1591
|
|
20231218,124600,13175904170,6720,6710,6720,6710,173
|
|
20231218,124500,13174741800,6710,6720,6730,6700,2029
|
|
20231218,124400,13161121350,6720,6720,6720,6720,1520
|
|
20231218,124300,13150906950,6710,6700,6720,6700,433
|
|
20231218,124200,13148002120,6700,6710,6710,6690,274
|
|
20231218,124100,13146166130,6700,6700,6710,6700,725
|
|
20231218,124000,13141308610,6700,6690,6700,6690,1686
|
|
20231218,123900,13130028850,6690,6710,6710,6690,6444
|
|
20231218,123800,13086877370,6710,6720,6720,6710,1532
|
|
20231218,123700,13076591460,6730,6730,6730,6730,4
|
|
20231218,123600,13076564540,6720,6750,6750,6720,2355
|
|
20231218,123500,13060724460,6750,6740,6750,6740,1682
|
|
20231218,123400,13049386950,6740,6740,6750,6740,685
|
|
20231218,123300,13044768900,6740,6740,6740,6730,7236
|
|
20231218,123200,12996040360,6740,6700,6740,6690,5664
|
|
20231218,123100,12957975810,6700,6690,6700,6690,544
|
|
20231218,123000,12954332940,6680,6690,6690,6680,2688
|
|
20231218,122900,12936370730,6690,6690,6710,6680,1715
|
|
20231218,122800,12924896830,6690,6710,6710,6690,1591
|
|
20231218,122700,12914246250,6700,6710,6710,6700,3391
|
|
20231218,122600,12891525300,6700,6720,6720,6700,3469
|
|
20231218,122500,12868274840,6720,6700,6720,6700,724
|
|
20231218,122400,12863418640,6700,6720,6720,6700,645
|
|
20231218,122300,12859090670,6720,6720,6720,6710,1253
|
|
20231218,122200,12850682440,6710,6710,6720,6710,2720
|
|
20231218,122100,12832430900,6710,6710,6720,6710,216
|
|
20231218,122000,12830979940,6720,6720,6720,6710,874
|
|
20231218,121900,12825114040,6720,6720,6720,6720,421
|
|
20231218,121800,12822284920,6720,6710,6720,6710,1391
|
|
20231218,121700,12812948550,6700,6690,6700,6680,5986
|
|
20231218,121600,12772904610,6700,6700,6700,6690,1132
|
|
20231218,121500,12765324920,6690,6700,6710,6690,2965
|
|
20231218,121400,12745461290,6710,6710,6710,6700,2073
|
|
20231218,121300,12731567570,6710,6710,6720,6710,2928
|
|
20231218,121200,12711920640,6700,6710,6710,6700,1713
|
|
20231218,121100,12700437360,6700,6710,6720,6700,790
|
|
20231218,121000,12695143680,6710,6710,6720,6710,3529
|
|
20231218,120900,12671459620,6720,6710,6720,6710,3636
|
|
20231218,120800,12647059120,6710,6730,6730,6710,6157
|
|
20231218,120700,12605713850,6720,6730,6730,6720,1909
|
|
20231218,120600,12592882310,6730,6730,6740,6730,1095
|
|
20231218,120500,12585512840,6720,6740,6740,6720,5960
|
|
20231218,120400,12545408310,6740,6750,6750,6740,4866
|
|
20231218,120300,12512598930,6750,6760,6780,6750,16193
|
|
20231218,120200,12403141960,6750,6780,6780,6750,11843
|
|
20231218,120100,12323035130,6770,6750,6780,6750,6755
|
|
20231218,120000,12277343380,6760,6760,6770,6750,4555
|
|
20231218,115900,12246550630,6750,6740,6770,6730,8711
|
|
20231218,115800,12187738210,6750,6770,6780,6740,13025
|
|
20231218,115700,12099693750,6780,6730,6780,6720,12785
|
|
20231218,115600,12013535940,6720,6700,6740,6700,3677
|
|
20231218,115500,11988784210,6730,6710,6770,6700,21443
|
|
20231218,115400,11844414310,6720,6720,6720,6700,1492
|
|
20231218,115300,11834404080,6720,6740,6740,6710,3326
|
|
20231218,115200,11812065470,6740,6740,6740,6730,219
|
|
20231218,115100,11810591360,6730,6720,6740,6720,585
|
|
20231218,115000,11806651290,6740,6720,6750,6710,6914
|
|
20231218,114900,11760113080,6720,6730,6740,6720,2727
|
|
20231218,114800,11741748490,6730,6740,6740,6730,960
|
|
20231218,114700,11735282880,6740,6730,6740,6720,2159
|
|
20231218,114600,11720751260,6720,6720,6730,6720,2171
|
|
20231218,114500,11706152240,6720,6720,6720,6710,2095
|
|
20231218,114400,11692077520,6720,6710,6730,6710,2570
|
|
20231218,114300,11674802360,6710,6730,6740,6700,3733
|
|
20231218,114200,11649709520,6730,6670,6740,6660,17343
|
|
20231218,114100,11533612350,6670,6680,6680,6670,664
|
|
20231218,114000,11529179450,6680,6680,6680,6670,83
|
|
20231218,113900,11528625040,6670,6680,6690,6670,1182
|
|
20231218,113800,11520734680,6670,6680,6680,6670,890
|
|
20231218,113700,11514794000,6680,6680,6680,6680,917
|
|
20231218,113600,11508668440,6680,6670,6690,6670,1520
|
|
20231218,113500,11498510480,6690,6690,6690,6690,65
|
|
20231218,113400,11498075630,6690,6680,6690,6670,2461
|
|
20231218,113300,11481654880,6680,6680,6690,6680,1704
|
|
20231218,113200,11470272040,6680,6700,6700,6680,3251
|
|
20231218,113100,11448535780,6700,6680,6700,6680,2164
|
|
20231218,113000,11434065240,6680,6680,6680,6670,964
|
|
20231218,112900,11427625860,6680,6680,6680,6670,765
|
|
20231218,112800,11422517780,6680,6670,6690,6670,822
|
|
20231218,112700,11417026590,6670,6680,6690,6670,3607
|
|
20231218,112600,11392916430,6680,6670,6680,6660,2509
|
|
20231218,112500,11376186410,6670,6660,6670,6650,907
|
|
20231218,112400,11370143250,6670,6640,6670,6640,3120
|
|
20231218,112300,11349414030,6640,6650,6660,6640,1935
|
|
20231218,112200,11336552060,6650,6660,6660,6650,7352
|
|
20231218,112100,11287640960,6650,6650,6670,6650,2125
|
|
20231218,112000,11273484460,6650,6670,6670,6650,614
|
|
20231218,111900,11269397040,6670,6650,6670,6640,2591
|
|
20231218,111800,11252180880,6650,6640,6650,6630,7563
|
|
20231218,111700,11201960690,6640,6630,6640,6620,2957
|
|
20231218,111600,11182359680,6620,6640,6640,6620,14765
|
|
20231218,111500,11084522340,6630,6650,6660,6630,16076
|
|
20231218,111400,10977653560,6650,6650,6660,6650,6199
|
|
20231218,111300,10936417040,6650,6720,6720,6650,26854
|
|
20231218,111200,10757246390,6730,6700,6730,6700,2784
|
|
20231218,111100,10738589360,6700,6720,6730,6700,2985
|
|
20231218,111000,10718535410,6700,6720,6720,6700,2010
|
|
20231218,110900,10705053730,6720,6710,6720,6690,1268
|
|
20231218,110800,10696540590,6710,6680,6730,6670,3267
|
|
20231218,110700,10674626000,6670,6670,6680,6660,8919
|
|
20231218,110600,10615137780,6680,6700,6700,6660,16139
|
|
20231218,110500,10507360150,6700,6710,6720,6700,19923
|
|
20231218,110400,10373772570,6710,6730,6740,6710,4000
|
|
20231218,110300,10346878250,6720,6740,6740,6710,21205
|
|
20231218,110200,10204394240,6740,6740,6740,6730,4832
|
|
20231218,110100,10171851150,6740,6760,6760,6730,8892
|
|
20231218,110000,10111844680,6760,6770,6770,6760,570
|
|
20231218,105900,10107985820,6790,6790,6790,6770,1478
|
|
20231218,105800,10097969860,6790,6770,6790,6760,1882
|
|
20231218,105700,10085240890,6780,6770,6780,6770,5369
|
|
20231218,105600,10048862080,6780,6800,6800,6780,2437
|
|
20231218,105500,10032338850,6800,6790,6800,6770,3291
|
|
20231218,105400,10009996030,6780,6790,6790,6780,2020
|
|
20231218,105300,9996299550,6790,6800,6800,6770,6012
|
|
20231218,105200,9955481310,6790,6810,6810,6790,6771
|
|
20231218,105100,9909436120,6810,6810,6820,6810,3222
|
|
20231218,105000,9887483400,6810,6820,6820,6800,1044
|
|
20231218,104900,9880379400,6800,6810,6820,6800,2711
|
|
20231218,104800,9861914000,6810,6810,6820,6810,2040
|
|
20231218,104700,9848020020,6810,6830,6830,6810,878
|
|
20231218,104600,9842030170,6830,6820,6840,6800,3682
|
|
20231218,104500,9816940750,6820,6850,6860,6820,5817
|
|
20231218,104400,9777158030,6860,6830,6860,6810,25360
|
|
20231218,104300,9603843440,6830,6790,6830,6790,17261
|
|
20231218,104200,9486424060,6780,6780,6790,6780,607
|
|
20231218,104100,9482307600,6780,6790,6790,6780,4232
|
|
20231218,104000,9453611090,6790,6780,6790,6780,1804
|
|
20231218,103900,9441370090,6770,6780,6790,6770,1700
|
|
20231218,103800,9429853730,6770,6780,6790,6770,2694
|
|
20231218,103700,9411582570,6780,6760,6780,6750,6460
|
|
20231218,103600,9367840590,6760,6750,6760,6750,4140
|
|
20231218,103500,9339870290,6750,6760,6760,6740,2044
|
|
20231218,103400,9326075770,6750,6740,6760,6720,6356
|
|
20231218,103300,9283226910,6730,6740,6750,6720,8082
|
|
20231218,103200,9228848610,6740,6760,6760,6740,8389
|
|
20231218,103100,9172263980,6750,6750,6760,6750,2457
|
|
20231218,103000,9155668850,6760,6770,6770,6750,3062
|
|
20231218,102900,9134990820,6770,6760,6770,6750,1700
|
|
20231218,102800,9123501210,6760,6760,6760,6750,2343
|
|
20231218,102700,9107666110,6770,6760,6780,6760,1536
|
|
20231218,102600,9097265980,6780,6730,6780,6730,6042
|
|
20231218,102500,9056457530,6740,6740,6740,6730,2748
|
|
20231218,102400,9037939400,6730,6730,6740,6730,1195
|
|
20231218,102300,9029894680,6730,6720,6740,6710,4791
|
|
20231218,102200,8997687390,6710,6750,6750,6710,13893
|
|
20231218,102100,8904093410,6750,6790,6810,6750,31403
|
|
20231218,102000,8691015690,6800,6750,6800,6750,9640
|
|
20231218,101900,8625738530,6760,6730,6800,6720,19407
|
|
20231218,101800,8494657440,6740,6700,6740,6700,5138
|
|
20231218,101700,8460186760,6700,6740,6740,6700,21214
|
|
20231218,101600,8317903940,6740,6720,6740,6710,10841
|
|
20231218,101500,8245073370,6720,6760,6760,6720,24327
|
|
20231218,101400,8081231660,6750,6760,6770,6750,4207
|
|
20231218,101300,8052793350,6750,6780,6780,6750,20585
|
|
20231218,101200,7913615560,6780,6780,6780,6770,1630
|
|
20231218,101100,7902567300,6780,6790,6800,6770,4505
|
|
20231218,101000,7872004800,6790,6780,6800,6780,3289
|
|
20231218,100900,7849680370,6780,6770,6780,6770,5398
|
|
20231218,100800,7813098090,6770,6810,6810,6770,23282
|
|
20231218,100700,7655107080,6810,6820,6820,6800,12971
|
|
20231218,100600,7566792520,6820,6870,6870,6820,12142
|
|
20231218,100500,7483716430,6860,6860,6870,6860,2413
|
|
20231218,100400,7467159000,6870,6860,6870,6860,1647
|
|
20231218,100300,7455853560,6860,6860,6870,6860,2806
|
|
20231218,100200,7436596190,6870,6860,6870,6860,2627
|
|
20231218,100100,7418569410,6870,6880,6880,6870,2730
|
|
20231218,100000,7399811990,6870,6870,6880,6870,1541
|
|
20231218,095900,7389224540,6870,6870,6900,6870,11248
|
|
20231218,095800,7311701320,6860,6860,6880,6860,4123
|
|
20231218,095700,7283378820,6860,6870,6880,6860,1763
|
|
20231218,095600,7271271980,6880,6870,6880,6870,1704
|
|
20231218,095500,7259560180,6870,6860,6880,6860,3562
|
|
20231218,095400,7235096520,6860,6860,6890,6860,4055
|
|
20231218,095300,7207277640,6860,6870,6890,6860,8192
|
|
20231218,095200,7150965750,6860,6890,6900,6860,8970
|
|
20231218,095100,7089236150,6890,6890,6930,6890,15758
|
|
20231218,095000,6980302940,6900,6860,6900,6860,9545
|
|
20231218,094900,6914636780,6860,6860,6870,6850,6953
|
|
20231218,094800,6866940250,6860,6870,6870,6850,3924
|
|
20231218,094700,6839997850,6880,6810,6880,6800,12081
|
|
20231218,094600,6757407940,6810,6800,6820,6790,2115
|
|
20231218,094500,6743023610,6800,6800,6820,6790,3457
|
|
20231218,094400,6719536770,6800,6830,6830,6790,9493
|
|
20231218,094300,6654941000,6810,6820,6830,6780,3323
|
|
20231218,094200,6632307830,6780,6790,6830,6780,19555
|
|
20231218,094100,6499174210,6800,6790,6800,6780,5969
|
|
20231218,094000,6458644190,6790,6800,6820,6780,20356
|
|
20231218,093900,6320327040,6820,6830,6830,6810,13030
|
|
20231218,093800,6231561530,6830,6820,6830,6810,3453
|
|
20231218,093700,6208011810,6820,6830,6840,6810,4556
|
|
20231218,093600,6176925640,6830,6830,6830,6820,5199
|
|
20231218,093500,6141462440,6820,6810,6830,6800,4640
|
|
20231218,093400,6109802410,6800,6870,6870,6800,38706
|
|
20231218,093300,5845497250,6870,6880,6880,6870,8984
|
|
20231218,093200,5783714600,6890,6890,6900,6880,6187
|
|
20231218,093100,5741070620,6900,6920,6930,6890,7940
|
|
20231218,093000,5686269570,6930,6880,6930,6870,13177
|
|
20231218,092900,5595245070,6910,6880,6910,6870,9395
|
|
20231218,092800,5530603890,6880,6880,6890,6860,8970
|
|
20231218,092700,5468938780,6880,6900,6900,6880,11295
|
|
20231218,092600,5391094900,6900,6940,6940,6890,16152
|
|
20231218,092500,5279491050,6940,6830,6940,6830,38138
|
|
20231218,092400,5016316520,6830,6810,6830,6800,4222
|
|
20231218,092300,4987566620,6810,6810,6840,6800,9571
|
|
20231218,092200,4922353700,6810,6790,6830,6790,3443
|
|
20231218,092100,4898930050,6800,6830,6830,6790,28535
|
|
20231218,092000,4704753340,6820,6860,6870,6820,26104
|
|
20231218,091900,4526271980,6870,6900,6900,6850,57609
|
|
20231218,091800,4130150330,6900,6870,6950,6860,76865
|
|
20231218,091700,3598456910,6880,6850,6950,6850,121662
|
|
20231218,091600,2758369260,6850,6840,6870,6810,23017
|
|
20231218,091500,2601023200,6850,6780,6850,6770,17824
|
|
20231218,091400,2479571240,6770,6780,6800,6750,24911
|
|
20231218,091300,2311149700,6760,6810,6830,6760,19973
|
|
20231218,091200,2175588020,6830,6850,6870,6800,35443
|
|
20231218,091100,1933048000,6850,6780,6850,6770,20439
|
|
20231218,091000,1793716630,6770,6780,6780,6770,4741
|
|
20231218,090900,1761604570,6780,6770,6790,6770,9428
|
|
20231218,090800,1697735530,6770,6760,6790,6750,10948
|
|
20231218,090700,1623628890,6750,6800,6820,6750,19217
|
|
20231218,090600,1493387800,6790,6830,6830,6780,23194
|
|
20231218,090500,1335536620,6830,6790,6830,6750,16959
|
|
20231218,090400,1220270330,6750,6840,6840,6750,36018
|
|
20231218,090300,975647570,6830,6740,6840,6720,36956
|
|
20231218,090200,725191730,6730,6730,6780,6720,26129
|
|
20231218,090100,549040040,6730,6680,6740,6670,16092
|
|
20231218,090000,440992200,6670,6710,6740,6660,65804
|