733 lines
37 KiB
CSV
733 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,211000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,210900,32589658890,6690,6690,6690,6690,0
|
|
20231220,210800,32589658890,6690,6690,6690,6690,0
|
|
20231220,210700,32589658890,6690,6690,6690,6690,0
|
|
20231220,210600,32589658890,6690,6690,6690,6690,0
|
|
20231220,210500,32589658890,6690,6690,6690,6690,0
|
|
20231220,210400,32589658890,6690,6690,6690,6690,0
|
|
20231220,210300,32589658890,6690,6690,6690,6690,0
|
|
20231220,210200,32589658890,6690,6690,6690,6690,0
|
|
20231220,210100,32589658890,6690,6690,6690,6690,0
|
|
20231220,210000,32589658890,6690,6690,6690,6690,0
|
|
20231220,205900,32589658890,6690,6690,6690,6690,0
|
|
20231220,205800,32589658890,6690,6690,6690,6690,0
|
|
20231220,205700,32589658890,6690,6690,6690,6690,0
|
|
20231220,205600,32589658890,6690,6690,6690,6690,0
|
|
20231220,205500,32589658890,6690,6690,6690,6690,0
|
|
20231220,205400,32589658890,6690,6690,6690,6690,0
|
|
20231220,205300,32589658890,6690,6690,6690,6690,0
|
|
20231220,205200,32589658890,6690,6690,6690,6690,0
|
|
20231220,205100,32589658890,6690,6690,6690,6690,0
|
|
20231220,205000,32589658890,6690,6690,6690,6690,0
|
|
20231220,204900,32589658890,6690,6690,6690,6690,0
|
|
20231220,204800,32589658890,6690,6690,6690,6690,0
|
|
20231220,204700,32589658890,6690,6690,6690,6690,0
|
|
20231220,204600,32589658890,6690,6690,6690,6690,0
|
|
20231220,204500,32589658890,6690,6690,6690,6690,0
|
|
20231220,204400,32589658890,6690,6690,6690,6690,0
|
|
20231220,204300,32589658890,6690,6690,6690,6690,0
|
|
20231220,204200,32589658890,6690,6690,6690,6690,0
|
|
20231220,204100,32589658890,6690,6690,6690,6690,0
|
|
20231220,204000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,203900,32589658890,6690,6690,6690,6690,0
|
|
20231220,203800,32589658890,6690,6690,6690,6690,0
|
|
20231220,203700,32589658890,6690,6690,6690,6690,0
|
|
20231220,203600,32589658890,6690,6690,6690,6690,0
|
|
20231220,203500,32589658890,6690,6690,6690,6690,0
|
|
20231220,203400,32589658890,6690,6690,6690,6690,0
|
|
20231220,203300,32589658890,6690,6690,6690,6690,0
|
|
20231220,203200,32589658890,6690,6690,6690,6690,0
|
|
20231220,203100,32589658890,6690,6690,6690,6690,0
|
|
20231220,203000,32589658890,6690,6690,6690,6690,0
|
|
20231220,202900,32589658890,6690,6690,6690,6690,0
|
|
20231220,202800,32589658890,6690,6690,6690,6690,0
|
|
20231220,202700,32589658890,6690,6690,6690,6690,0
|
|
20231220,202600,32589658890,6690,6690,6690,6690,0
|
|
20231220,202500,32589658890,6690,6690,6690,6690,0
|
|
20231220,202400,32589658890,6690,6690,6690,6690,0
|
|
20231220,202300,32589658890,6690,6690,6690,6690,0
|
|
20231220,202200,32589658890,6690,6690,6690,6690,0
|
|
20231220,202100,32589658890,6690,6690,6690,6690,0
|
|
20231220,202000,32589658890,6690,6690,6690,6690,0
|
|
20231220,201900,32589658890,6690,6690,6690,6690,0
|
|
20231220,201800,32589658890,6690,6690,6690,6690,0
|
|
20231220,201700,32589658890,6690,6690,6690,6690,0
|
|
20231220,201600,32589658890,6690,6690,6690,6690,0
|
|
20231220,201500,32589658890,6690,6690,6690,6690,0
|
|
20231220,201400,32589658890,6690,6690,6690,6690,0
|
|
20231220,201300,32589658890,6690,6690,6690,6690,0
|
|
20231220,201200,32589658890,6690,6690,6690,6690,0
|
|
20231220,201100,32589658890,6690,6690,6690,6690,0
|
|
20231220,201000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,200900,32589658890,6690,6690,6690,6690,0
|
|
20231220,200800,32589658890,6690,6690,6690,6690,0
|
|
20231220,200700,32589658890,6690,6690,6690,6690,0
|
|
20231220,200600,32589658890,6690,6690,6690,6690,0
|
|
20231220,200500,32589658890,6690,6690,6690,6690,0
|
|
20231220,200400,32589658890,6690,6690,6690,6690,0
|
|
20231220,200300,32589658890,6690,6690,6690,6690,0
|
|
20231220,200200,32589658890,6690,6690,6690,6690,0
|
|
20231220,200100,32589658890,6690,6690,6690,6690,0
|
|
20231220,200000,32589658890,6690,6690,6690,6690,0
|
|
20231220,195900,32589658890,6690,6690,6690,6690,0
|
|
20231220,195800,32589658890,6690,6690,6690,6690,0
|
|
20231220,195700,32589658890,6690,6690,6690,6690,0
|
|
20231220,195600,32589658890,6690,6690,6690,6690,0
|
|
20231220,195500,32589658890,6690,6690,6690,6690,0
|
|
20231220,195400,32589658890,6690,6690,6690,6690,0
|
|
20231220,195300,32589658890,6690,6690,6690,6690,0
|
|
20231220,195200,32589658890,6690,6690,6690,6690,0
|
|
20231220,195100,32589658890,6690,6690,6690,6690,0
|
|
20231220,195000,32589658890,6690,6690,6690,6690,0
|
|
20231220,194900,32589658890,6690,6690,6690,6690,0
|
|
20231220,194800,32589658890,6690,6690,6690,6690,0
|
|
20231220,194700,32589658890,6690,6690,6690,6690,0
|
|
20231220,194600,32589658890,6690,6690,6690,6690,0
|
|
20231220,194500,32589658890,6690,6690,6690,6690,0
|
|
20231220,194400,32589658890,6690,6690,6690,6690,0
|
|
20231220,194300,32589658890,6690,6690,6690,6690,0
|
|
20231220,194200,32589658890,6690,6690,6690,6690,0
|
|
20231220,194100,32589658890,6690,6690,6690,6690,0
|
|
20231220,194000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,193900,32589658890,6690,6690,6690,6690,0
|
|
20231220,193800,32589658890,6690,6690,6690,6690,0
|
|
20231220,193700,32589658890,6690,6690,6690,6690,0
|
|
20231220,193600,32589658890,6690,6690,6690,6690,0
|
|
20231220,193500,32589658890,6690,6690,6690,6690,0
|
|
20231220,193400,32589658890,6690,6690,6690,6690,0
|
|
20231220,193300,32589658890,6690,6690,6690,6690,0
|
|
20231220,193200,32589658890,6690,6690,6690,6690,0
|
|
20231220,193100,32589658890,6690,6690,6690,6690,0
|
|
20231220,193000,32589658890,6690,6690,6690,6690,0
|
|
20231220,192900,32589658890,6690,6690,6690,6690,0
|
|
20231220,192800,32589658890,6690,6690,6690,6690,0
|
|
20231220,192700,32589658890,6690,6690,6690,6690,0
|
|
20231220,192600,32589658890,6690,6690,6690,6690,0
|
|
20231220,192500,32589658890,6690,6690,6690,6690,0
|
|
20231220,192400,32589658890,6690,6690,6690,6690,0
|
|
20231220,192300,32589658890,6690,6690,6690,6690,0
|
|
20231220,192200,32589658890,6690,6690,6690,6690,0
|
|
20231220,192100,32589658890,6690,6690,6690,6690,0
|
|
20231220,192000,32589658890,6690,6690,6690,6690,0
|
|
20231220,191900,32589658890,6690,6690,6690,6690,0
|
|
20231220,191800,32589658890,6690,6690,6690,6690,0
|
|
20231220,191700,32589658890,6690,6690,6690,6690,0
|
|
20231220,191600,32589658890,6690,6690,6690,6690,0
|
|
20231220,191500,32589658890,6690,6690,6690,6690,0
|
|
20231220,191400,32589658890,6690,6690,6690,6690,0
|
|
20231220,191300,32589658890,6690,6690,6690,6690,0
|
|
20231220,191200,32589658890,6690,6690,6690,6690,0
|
|
20231220,191100,32589658890,6690,6690,6690,6690,0
|
|
20231220,191000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,190900,32589658890,6690,6690,6690,6690,0
|
|
20231220,190800,32589658890,6690,6690,6690,6690,0
|
|
20231220,190700,32589658890,6690,6690,6690,6690,0
|
|
20231220,190600,32589658890,6690,6690,6690,6690,0
|
|
20231220,190500,32589658890,6690,6690,6690,6690,0
|
|
20231220,190400,32589658890,6690,6690,6690,6690,0
|
|
20231220,190300,32589658890,6690,6690,6690,6690,0
|
|
20231220,190200,32589658890,6690,6690,6690,6690,0
|
|
20231220,190100,32589658890,6690,6690,6690,6690,0
|
|
20231220,190000,32589658890,6690,6690,6690,6690,0
|
|
20231220,185900,32589658890,6690,6690,6690,6690,0
|
|
20231220,185800,32589658890,6690,6690,6690,6690,0
|
|
20231220,185700,32589658890,6690,6690,6690,6690,0
|
|
20231220,185600,32589658890,6690,6690,6690,6690,0
|
|
20231220,185500,32589658890,6690,6690,6690,6690,0
|
|
20231220,185400,32589658890,6690,6690,6690,6690,0
|
|
20231220,185300,32589658890,6690,6690,6690,6690,0
|
|
20231220,185200,32589658890,6690,6690,6690,6690,0
|
|
20231220,185100,32589658890,6690,6690,6690,6690,0
|
|
20231220,185000,32589658890,6690,6690,6690,6690,0
|
|
20231220,184900,32589658890,6690,6690,6690,6690,0
|
|
20231220,184800,32589658890,6690,6690,6690,6690,0
|
|
20231220,184700,32589658890,6690,6690,6690,6690,0
|
|
20231220,184600,32589658890,6690,6690,6690,6690,0
|
|
20231220,184500,32589658890,6690,6690,6690,6690,0
|
|
20231220,184400,32589658890,6690,6690,6690,6690,0
|
|
20231220,184300,32589658890,6690,6690,6690,6690,0
|
|
20231220,184200,32589658890,6690,6690,6690,6690,0
|
|
20231220,184100,32589658890,6690,6690,6690,6690,0
|
|
20231220,184000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,183900,32589658890,6690,6690,6690,6690,0
|
|
20231220,183800,32589658890,6690,6690,6690,6690,0
|
|
20231220,183700,32589658890,6690,6690,6690,6690,0
|
|
20231220,183600,32589658890,6690,6690,6690,6690,0
|
|
20231220,183500,32589658890,6690,6690,6690,6690,0
|
|
20231220,183400,32589658890,6690,6690,6690,6690,0
|
|
20231220,183300,32589658890,6690,6690,6690,6690,0
|
|
20231220,183200,32589658890,6690,6690,6690,6690,0
|
|
20231220,183100,32589658890,6690,6690,6690,6690,0
|
|
20231220,183000,32589658890,6690,6690,6690,6690,0
|
|
20231220,182900,32589658890,6690,6690,6690,6690,0
|
|
20231220,182800,32589658890,6690,6690,6690,6690,0
|
|
20231220,182700,32589658890,6690,6690,6690,6690,0
|
|
20231220,182600,32589658890,6690,6690,6690,6690,0
|
|
20231220,182500,32589658890,6690,6690,6690,6690,0
|
|
20231220,182400,32589658890,6690,6690,6690,6690,0
|
|
20231220,182300,32589658890,6690,6690,6690,6690,0
|
|
20231220,182200,32589658890,6690,6690,6690,6690,0
|
|
20231220,182100,32589658890,6690,6690,6690,6690,0
|
|
20231220,182000,32589658890,6690,6690,6690,6690,0
|
|
20231220,181900,32589658890,6690,6690,6690,6690,0
|
|
20231220,181800,32589658890,6690,6690,6690,6690,0
|
|
20231220,181700,32589658890,6690,6690,6690,6690,0
|
|
20231220,181600,32589658890,6690,6690,6690,6690,0
|
|
20231220,181500,32589658890,6690,6690,6690,6690,0
|
|
20231220,181400,32589658890,6690,6690,6690,6690,0
|
|
20231220,181300,32589658890,6690,6690,6690,6690,0
|
|
20231220,181200,32589658890,6690,6690,6690,6690,0
|
|
20231220,181100,32589658890,6690,6690,6690,6690,0
|
|
20231220,181000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,180900,32589658890,6690,6690,6690,6690,0
|
|
20231220,180800,32589658890,6690,6690,6690,6690,0
|
|
20231220,180700,32589658890,6690,6690,6690,6690,0
|
|
20231220,180600,32589658890,6690,6690,6690,6690,0
|
|
20231220,180500,32589658890,6690,6690,6690,6690,0
|
|
20231220,180400,32589658890,6690,6690,6690,6690,0
|
|
20231220,180300,32589658890,6690,6690,6690,6690,0
|
|
20231220,180200,32589658890,6690,6690,6690,6690,0
|
|
20231220,180100,32589658890,6690,6690,6690,6690,0
|
|
20231220,180000,32589658890,6690,6690,6690,6690,0
|
|
20231220,175900,32589658890,6690,6690,6690,6690,0
|
|
20231220,175800,32589658890,6690,6690,6690,6690,0
|
|
20231220,175700,32589658890,6690,6690,6690,6690,0
|
|
20231220,175600,32589658890,6690,6690,6690,6690,0
|
|
20231220,175500,32589658890,6690,6690,6690,6690,0
|
|
20231220,175400,32589658890,6690,6690,6690,6690,0
|
|
20231220,175300,32589658890,6690,6690,6690,6690,0
|
|
20231220,175200,32589658890,6690,6690,6690,6690,0
|
|
20231220,175100,32589658890,6690,6690,6690,6690,0
|
|
20231220,175000,32589658890,6690,6690,6690,6690,0
|
|
20231220,174900,32589658890,6690,6690,6690,6690,0
|
|
20231220,174800,32589658890,6690,6690,6690,6690,0
|
|
20231220,174700,32589658890,6690,6690,6690,6690,0
|
|
20231220,174600,32589658890,6690,6690,6690,6690,0
|
|
20231220,174500,32589658890,6690,6690,6690,6690,0
|
|
20231220,174400,32589658890,6690,6690,6690,6690,0
|
|
20231220,174300,32589658890,6690,6690,6690,6690,0
|
|
20231220,174200,32589658890,6690,6690,6690,6690,0
|
|
20231220,174100,32589658890,6690,6690,6690,6690,0
|
|
20231220,174000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,173900,32589658890,6690,6690,6690,6690,0
|
|
20231220,173800,32589658890,6690,6690,6690,6690,0
|
|
20231220,173700,32589658890,6690,6690,6690,6690,0
|
|
20231220,173600,32589658890,6690,6690,6690,6690,0
|
|
20231220,173500,32589658890,6690,6690,6690,6690,0
|
|
20231220,173400,32589658890,6690,6690,6690,6690,0
|
|
20231220,173300,32589658890,6690,6690,6690,6690,0
|
|
20231220,173200,32589658890,6690,6690,6690,6690,0
|
|
20231220,173100,32589658890,6690,6690,6690,6690,0
|
|
20231220,173000,32589658890,6690,6690,6690,6690,0
|
|
20231220,172900,32589658890,6690,6690,6690,6690,0
|
|
20231220,172800,32589658890,6690,6690,6690,6690,0
|
|
20231220,172700,32589658890,6690,6690,6690,6690,0
|
|
20231220,172600,32589658890,6690,6690,6690,6690,0
|
|
20231220,172500,32589658890,6690,6690,6690,6690,0
|
|
20231220,172400,32589658890,6690,6690,6690,6690,0
|
|
20231220,172300,32589658890,6690,6690,6690,6690,0
|
|
20231220,172200,32589658890,6690,6690,6690,6690,0
|
|
20231220,172100,32589658890,6690,6690,6690,6690,0
|
|
20231220,172000,32589658890,6690,6690,6690,6690,0
|
|
20231220,171900,32589658890,6690,6690,6690,6690,0
|
|
20231220,171800,32589658890,6690,6690,6690,6690,0
|
|
20231220,171700,32589658890,6690,6690,6690,6690,0
|
|
20231220,171600,32589658890,6690,6690,6690,6690,0
|
|
20231220,171500,32589658890,6690,6690,6690,6690,0
|
|
20231220,171400,32589658890,6690,6690,6690,6690,0
|
|
20231220,171300,32589658890,6690,6690,6690,6690,0
|
|
20231220,171200,32589658890,6690,6690,6690,6690,0
|
|
20231220,171100,32589658890,6690,6690,6690,6690,0
|
|
20231220,171000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,170900,32589658890,6690,6690,6690,6690,0
|
|
20231220,170800,32589658890,6690,6690,6690,6690,0
|
|
20231220,170700,32589658890,6690,6690,6690,6690,0
|
|
20231220,170600,32589658890,6690,6690,6690,6690,0
|
|
20231220,170500,32589658890,6690,6690,6690,6690,0
|
|
20231220,170400,32589658890,6690,6690,6690,6690,0
|
|
20231220,170300,32589658890,6690,6690,6690,6690,0
|
|
20231220,170200,32589658890,6690,6690,6690,6690,0
|
|
20231220,170100,32589658890,6690,6690,6690,6690,0
|
|
20231220,170000,32589658890,6690,6690,6690,6690,0
|
|
20231220,165900,32589658890,6690,6690,6690,6690,0
|
|
20231220,165800,32589658890,6690,6690,6690,6690,0
|
|
20231220,165700,32589658890,6690,6690,6690,6690,0
|
|
20231220,165600,32589658890,6690,6690,6690,6690,0
|
|
20231220,165500,32589658890,6690,6690,6690,6690,0
|
|
20231220,165400,32589658890,6690,6690,6690,6690,0
|
|
20231220,165300,32589658890,6690,6690,6690,6690,0
|
|
20231220,165200,32589658890,6690,6690,6690,6690,0
|
|
20231220,165100,32589658890,6690,6690,6690,6690,0
|
|
20231220,165000,32589658890,6690,6690,6690,6690,0
|
|
20231220,164900,32589658890,6690,6690,6690,6690,0
|
|
20231220,164800,32589658890,6690,6690,6690,6690,0
|
|
20231220,164700,32589658890,6690,6690,6690,6690,0
|
|
20231220,164600,32589658890,6690,6690,6690,6690,0
|
|
20231220,164500,32589658890,6690,6690,6690,6690,0
|
|
20231220,164400,32589658890,6690,6690,6690,6690,0
|
|
20231220,164300,32589658890,6690,6690,6690,6690,0
|
|
20231220,164200,32589658890,6690,6690,6690,6690,0
|
|
20231220,164100,32589658890,6690,6690,6690,6690,0
|
|
20231220,164000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,163900,32589658890,6690,6690,6690,6690,0
|
|
20231220,163800,32589658890,6690,6690,6690,6690,0
|
|
20231220,163700,32589658890,6690,6690,6690,6690,0
|
|
20231220,163600,32589658890,6690,6690,6690,6690,0
|
|
20231220,163500,32589658890,6690,6690,6690,6690,0
|
|
20231220,163400,32589658890,6690,6690,6690,6690,0
|
|
20231220,163300,32589658890,6690,6690,6690,6690,0
|
|
20231220,163200,32589658890,6690,6690,6690,6690,0
|
|
20231220,163100,32589658890,6690,6690,6690,6690,0
|
|
20231220,163000,32589658890,6690,6690,6690,6690,0
|
|
20231220,162900,32589658890,6690,6690,6690,6690,0
|
|
20231220,162800,32589658890,6690,6690,6690,6690,0
|
|
20231220,162700,32589658890,6690,6690,6690,6690,0
|
|
20231220,162600,32589658890,6690,6690,6690,6690,0
|
|
20231220,162500,32589658890,6690,6690,6690,6690,0
|
|
20231220,162400,32589658890,6690,6690,6690,6690,0
|
|
20231220,162300,32589658890,6690,6690,6690,6690,0
|
|
20231220,162200,32589658890,6690,6690,6690,6690,0
|
|
20231220,162100,32589658890,6690,6690,6690,6690,0
|
|
20231220,162000,32589658890,6690,6690,6690,6690,0
|
|
20231220,161900,32589658890,6690,6690,6690,6690,0
|
|
20231220,161800,32589658890,6690,6690,6690,6690,0
|
|
20231220,161700,32589658890,6690,6690,6690,6690,0
|
|
20231220,161600,32589658890,6690,6690,6690,6690,0
|
|
20231220,161500,32589658890,6690,6690,6690,6690,0
|
|
20231220,161400,32589658890,6690,6690,6690,6690,0
|
|
20231220,161300,32589658890,6690,6690,6690,6690,0
|
|
20231220,161200,32589658890,6690,6690,6690,6690,0
|
|
20231220,161100,32589658890,6690,6690,6690,6690,0
|
|
20231220,161000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,160900,32589658890,6690,6690,6690,6690,0
|
|
20231220,160800,32589658890,6690,6690,6690,6690,0
|
|
20231220,160700,32589658890,6690,6690,6690,6690,0
|
|
20231220,160600,32589658890,6690,6690,6690,6690,0
|
|
20231220,160500,32589658890,6690,6690,6690,6690,0
|
|
20231220,160400,32589658890,6690,6690,6690,6690,0
|
|
20231220,160300,32589658890,6690,6690,6690,6690,0
|
|
20231220,160200,32589658890,6690,6690,6690,6690,0
|
|
20231220,160100,32589658890,6690,6690,6690,6690,0
|
|
20231220,160000,32589658890,6690,6690,6690,6690,0
|
|
20231220,155900,32589658890,6690,6690,6690,6690,0
|
|
20231220,155800,32589658890,6690,6690,6690,6690,0
|
|
20231220,155700,32589658890,6690,6690,6690,6690,0
|
|
20231220,155600,32589658890,6690,6690,6690,6690,0
|
|
20231220,155500,32589658890,6690,6690,6690,6690,0
|
|
20231220,155400,32589658890,6690,6690,6690,6690,0
|
|
20231220,155300,32589658890,6690,6690,6690,6690,0
|
|
20231220,155200,32589658890,6690,6690,6690,6690,0
|
|
20231220,155100,32589658890,6690,6690,6690,6690,0
|
|
20231220,155000,32589658890,6690,6690,6690,6690,0
|
|
20231220,154900,32589658890,6690,6690,6690,6690,0
|
|
20231220,154800,32589658890,6690,6690,6690,6690,0
|
|
20231220,154700,32589658890,6690,6690,6690,6690,0
|
|
20231220,154600,32589658890,6690,6690,6690,6690,0
|
|
20231220,154500,32589658890,6690,6690,6690,6690,0
|
|
20231220,154400,32589658890,6690,6690,6690,6690,0
|
|
20231220,154300,32589658890,6690,6690,6690,6690,0
|
|
20231220,154200,32589658890,6690,6690,6690,6690,0
|
|
20231220,154100,32589658890,6690,6690,6690,6690,0
|
|
20231220,154000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,153900,32589658890,6690,6690,6690,6690,0
|
|
20231220,153800,32589658890,6690,6690,6690,6690,0
|
|
20231220,153700,32589658890,6690,6690,6690,6690,0
|
|
20231220,153600,32589658890,6690,6690,6690,6690,0
|
|
20231220,153500,32589658890,6690,6690,6690,6690,0
|
|
20231220,153400,32589658890,6690,6690,6690,6690,0
|
|
20231220,153300,32589658890,6690,6690,6690,6690,0
|
|
20231220,153200,32589658890,6690,6690,6690,6690,0
|
|
20231220,153100,32589658890,6690,6690,6690,6690,0
|
|
20231220,153000,32589658890,6690,6690,6690,6690,82497
|
|
20231220,152900,32037753960,6660,6660,6660,6660,0
|
|
20231220,152800,32037753960,6660,6660,6660,6660,0
|
|
20231220,152700,32037753960,6660,6660,6660,6660,0
|
|
20231220,152600,32037753960,6660,6660,6660,6660,0
|
|
20231220,152500,32037753960,6660,6660,6660,6660,0
|
|
20231220,152400,32037753960,6660,6660,6660,6660,0
|
|
20231220,152300,32037753960,6660,6660,6660,6660,0
|
|
20231220,152200,32037753960,6660,6660,6660,6660,0
|
|
20231220,152100,32037753960,6660,6660,6660,6660,0
|
|
20231220,152000,32037753960,6660,6660,6660,6660,0
|
|
20231220,151900,32037753960,6660,6650,6660,6620,16744
|
|
20231220,151800,31926569670,6650,6650,6660,6640,5815
|
|
20231220,151700,31887903000,6650,6660,6660,6650,4769
|
|
20231220,151600,31856179150,6660,6660,6660,6640,7600
|
|
20231220,151500,31805626800,6640,6640,6660,6630,8615
|
|
20231220,151400,31748390010,6650,6660,6660,6640,5136
|
|
20231220,151300,31714225940,6660,6650,6660,6640,8906
|
|
20231220,151200,31654986470,6640,6650,6660,6640,8237
|
|
20231220,151100,31600240560,6650,6640,6660,6640,9878
|
|
20231220,151000,31534598850,6640,6640,6650,6630,9461
|
|
20231220,150900,31471771390,6630,6630,6640,6630,7689
|
|
20231220,150800,31420750270,6630,6630,6640,6620,5953
|
|
20231220,150700,31381265370,6630,6630,6650,6620,9617
|
|
20231220,150600,31317454980,6620,6600,6630,6580,21873
|
|
20231220,150500,31172977860,6590,6600,6600,6590,4782
|
|
20231220,150400,31141457130,6590,6590,6600,6580,10502
|
|
20231220,150300,31072211700,6590,6590,6590,6570,2544
|
|
20231220,150200,31055473010,6580,6590,6590,6580,903
|
|
20231220,150100,31049530870,6580,6580,6590,6570,993
|
|
20231220,150000,31042997010,6580,6580,6590,6570,2508
|
|
20231220,145900,31026512000,6580,6590,6590,6570,659
|
|
20231220,145800,31022178470,6580,6590,6590,6580,716
|
|
20231220,145700,31017463940,6580,6580,6590,6580,5375
|
|
20231220,145600,30982056140,6590,6580,6590,6580,2285
|
|
20231220,145500,30967017620,6590,6600,6610,6590,7359
|
|
20231220,145400,30918495950,6600,6610,6610,6600,5260
|
|
20231220,145300,30883775880,6610,6600,6610,6590,1695
|
|
20231220,145200,30872591690,6600,6600,6610,6590,7406
|
|
20231220,145100,30823712070,6600,6580,6600,6570,10393
|
|
20231220,145000,30755164310,6570,6580,6580,6570,2031
|
|
20231220,144900,30741803720,6580,6580,6590,6560,2372
|
|
20231220,144800,30726200400,6580,6570,6590,6550,8535
|
|
20231220,144700,30670151640,6580,6570,6590,6570,3050
|
|
20231220,144600,30650085550,6580,6580,6580,6560,1500
|
|
20231220,144500,30640234110,6580,6580,6580,6570,835
|
|
20231220,144400,30634741810,6570,6580,6580,6570,1097
|
|
20231220,144300,30627533200,6570,6550,6580,6550,1889
|
|
20231220,144200,30615116740,6580,6570,6580,6550,1078
|
|
20231220,144100,30608041010,6570,6580,6580,6560,2544
|
|
20231220,144000,30591339150,6580,6580,6600,6570,2399
|
|
20231220,143900,30575536550,6570,6570,6580,6570,1376
|
|
20231220,143800,30566489520,6580,6570,6580,6570,3636
|
|
20231220,143700,30542588900,6570,6570,6580,6570,2900
|
|
20231220,143600,30523535780,6570,6570,6570,6570,777
|
|
20231220,143500,30518430890,6570,6570,6570,6550,1870
|
|
20231220,143400,30506167420,6560,6580,6580,6560,2331
|
|
20231220,143300,30490869890,6580,6580,6580,6560,1275
|
|
20231220,143200,30482495850,6570,6590,6600,6560,4693
|
|
20231220,143100,30451588190,6590,6600,6600,6560,11958
|
|
20231220,143000,30372770240,6580,6540,6600,6530,14295
|
|
20231220,142900,30278881610,6530,6540,6550,6530,2735
|
|
20231220,142800,30261003530,6540,6540,6540,6520,1073
|
|
20231220,142700,30253996970,6530,6540,6540,6530,2883
|
|
20231220,142600,30235156420,6540,6540,6540,6530,931
|
|
20231220,142500,30229067760,6540,6530,6540,6520,3183
|
|
20231220,142400,30208289850,6520,6540,6540,6520,1725
|
|
20231220,142300,30197025260,6530,6540,6540,6530,2598
|
|
20231220,142200,30180053480,6540,6530,6540,6520,3217
|
|
20231220,142100,30159039440,6530,6520,6530,6520,815
|
|
20231220,142000,30153719860,6520,6510,6530,6500,3147
|
|
20231220,141900,30133204570,6500,6510,6510,6500,1391
|
|
20231220,141800,30124154710,6510,6510,6510,6500,2632
|
|
20231220,141700,30107032840,6510,6500,6510,6500,487
|
|
20231220,141600,30103867320,6500,6500,6510,6500,1623
|
|
20231220,141500,30093317750,6500,6500,6510,6500,1634
|
|
20231220,141400,30082685360,6510,6500,6510,6490,1566
|
|
20231220,141300,30072504880,6500,6510,6510,6500,2618
|
|
20231220,141200,30055483580,6510,6500,6510,6490,2267
|
|
20231220,141100,30040745000,6500,6500,6500,6490,697
|
|
20231220,141000,30036220230,6490,6490,6500,6480,1004
|
|
20231220,140900,30029698460,6500,6480,6500,6480,1915
|
|
20231220,140800,30017276600,6480,6490,6490,6470,684
|
|
20231220,140700,30012845170,6490,6480,6490,6480,893
|
|
20231220,140600,30007058510,6480,6490,6490,6480,2441
|
|
20231220,140500,29991228530,6490,6490,6500,6480,953
|
|
20231220,140400,29985046200,6490,6500,6510,6490,1923
|
|
20231220,140300,29972551090,6500,6510,6520,6500,5936
|
|
20231220,140200,29933961050,6510,6510,6510,6500,9780
|
|
20231220,140100,29870334410,6500,6520,6520,6500,7337
|
|
20231220,140000,29822601470,6520,6510,6530,6490,16011
|
|
20231220,135900,29718333290,6520,6470,6520,6470,3787
|
|
20231220,135800,29693738910,6470,6480,6490,6470,1932
|
|
20231220,135700,29681215840,6480,6450,6490,6450,6842
|
|
20231220,135600,29636897920,6460,6450,6480,6450,9307
|
|
20231220,135500,29576746010,6450,6450,6470,6450,6224
|
|
20231220,135400,29536561230,6440,6430,6450,6430,4007
|
|
20231220,135300,29510751700,6430,6430,6440,6430,4711
|
|
20231220,135200,29480451460,6430,6430,6440,6420,8275
|
|
20231220,135100,29427257430,6430,6460,6460,6420,36364
|
|
20231220,135000,29193374620,6450,6470,6470,6450,1319
|
|
20231220,134900,29184865040,6460,6460,6470,6430,20867
|
|
20231220,134800,29050388400,6460,6470,6480,6460,7491
|
|
20231220,134700,29001974690,6470,6460,6480,6460,3696
|
|
20231220,134600,28978074250,6470,6470,6490,6450,21403
|
|
20231220,134500,28839862960,6470,6500,6510,6470,18860
|
|
20231220,134400,28717688940,6500,6500,6500,6490,4981
|
|
20231220,134300,28685340760,6500,6500,6500,6480,9053
|
|
20231220,134200,28626580720,6500,6490,6510,6480,4621
|
|
20231220,134100,28596605680,6490,6520,6530,6480,24909
|
|
20231220,134000,28434905130,6520,6520,6530,6510,2338
|
|
20231220,133900,28419679350,6520,6530,6530,6510,879
|
|
20231220,133800,28413946830,6510,6520,6530,6510,4186
|
|
20231220,133700,28386656830,6520,6500,6520,6500,3653
|
|
20231220,133600,28362881750,6500,6510,6520,6490,1954
|
|
20231220,133500,28350177170,6510,6490,6520,6490,2619
|
|
20231220,133400,28333132690,6490,6500,6520,6490,6889
|
|
20231220,133300,28288364650,6500,6510,6520,6500,8450
|
|
20231220,133200,28233406480,6510,6510,6520,6500,10414
|
|
20231220,133100,28165663990,6510,6510,6520,6510,996
|
|
20231220,133000,28159172360,6520,6520,6530,6510,8925
|
|
20231220,132900,28101017750,6530,6530,6530,6520,4167
|
|
20231220,132800,28073842260,6530,6490,6530,6480,13774
|
|
20231220,132700,27984205210,6490,6520,6530,6490,49390
|
|
20231220,132600,27662944480,6520,6540,6550,6520,23869
|
|
20231220,132500,27507074920,6550,6560,6560,6550,2807
|
|
20231220,132400,27488684700,6560,6540,6560,6540,6095
|
|
20231220,132300,27448789580,6540,6570,6580,6540,24788
|
|
20231220,132200,27286299080,6580,6570,6580,6570,4390
|
|
20231220,132100,27257454540,6580,6580,6600,6560,12698
|
|
20231220,132000,27173964140,6600,6570,6600,6570,7449
|
|
20231220,131900,27124946240,6580,6580,6590,6570,9087
|
|
20231220,131800,27065168660,6580,6580,6590,6570,22353
|
|
20231220,131700,26918192890,6580,6580,6590,6580,2923
|
|
20231220,131600,26898959510,6580,6590,6590,6580,1241
|
|
20231220,131500,26890790460,6590,6600,6600,6580,2628
|
|
20231220,131400,26873487830,6600,6590,6600,6580,4803
|
|
20231220,131300,26841847260,6600,6590,6600,6580,4467
|
|
20231220,131200,26812441250,6600,6600,6600,6590,3381
|
|
20231220,131100,26790156620,6600,6600,6600,6590,1365
|
|
20231220,131000,26781161050,6600,6590,6600,6590,649
|
|
20231220,130900,26776881960,6590,6620,6620,6580,4954
|
|
20231220,130800,26744216890,6620,6590,6620,6580,4396
|
|
20231220,130700,26715190850,6590,6580,6590,6580,1424
|
|
20231220,130600,26705819780,6580,6590,6600,6580,5896
|
|
20231220,130500,26666999860,6590,6600,6600,6590,750
|
|
20231220,130400,26662056130,6600,6600,6600,6590,1129
|
|
20231220,130300,26654611250,6590,6600,6600,6590,1075
|
|
20231220,130200,26647526050,6590,6600,6600,6590,2149
|
|
20231220,130100,26633356510,6610,6590,6620,6580,5776
|
|
20231220,130000,26595296070,6590,6590,6600,6580,2431
|
|
20231220,125900,26579277770,6590,6610,6620,6590,5471
|
|
20231220,125800,26543184710,6620,6620,6630,6610,3275
|
|
20231220,125700,26521521070,6620,6610,6620,6600,5463
|
|
20231220,125600,26485412890,6610,6620,6620,6610,921
|
|
20231220,125500,26479323370,6620,6610,6630,6600,3878
|
|
20231220,125400,26453636430,6620,6610,6620,6610,1074
|
|
20231220,125300,26446536250,6610,6610,6610,6600,3958
|
|
20231220,125200,26420406460,6610,6610,6620,6600,1825
|
|
20231220,125100,26408349550,6610,6590,6620,6590,797
|
|
20231220,125000,26403084080,6590,6590,6590,6580,2600
|
|
20231220,124900,26385967500,6600,6600,6620,6590,2900
|
|
20231220,124800,26366839740,6600,6580,6640,6580,9049
|
|
20231220,124700,26307094050,6580,6580,6590,6570,1842
|
|
20231220,124600,26294975530,6570,6560,6580,6560,2240
|
|
20231220,124500,26280260270,6560,6580,6580,6560,6279
|
|
20231220,124400,26239001160,6580,6580,6590,6570,4738
|
|
20231220,124300,26207835280,6600,6600,6610,6580,4188
|
|
20231220,124200,26180260050,6600,6590,6610,6580,10468
|
|
20231220,124100,26111326440,6590,6580,6600,6570,5799
|
|
20231220,124000,26073083720,6580,6580,6590,6570,3010
|
|
20231220,123900,26053285220,6580,6580,6590,6580,1643
|
|
20231220,123800,26042466510,6580,6570,6580,6560,4380
|
|
20231220,123700,26013679250,6560,6590,6590,6560,7303
|
|
20231220,123600,25965674800,6590,6570,6590,6560,7510
|
|
20231220,123500,25916303290,6560,6580,6580,6560,14635
|
|
20231220,123400,25820132520,6580,6590,6600,6570,13505
|
|
20231220,123300,25731250760,6590,6600,6600,6590,17271
|
|
20231220,123200,25617426670,6590,6610,6620,6590,33621
|
|
20231220,123100,25395517560,6620,6640,6640,6610,23066
|
|
20231220,123000,25242732710,6640,6650,6650,6630,7169
|
|
20231220,122900,25195124250,6650,6640,6660,6640,2177
|
|
20231220,122800,25180649530,6640,6650,6660,6640,2861
|
|
20231220,122700,25161628310,6650,6660,6660,6650,1445
|
|
20231220,122600,25152015000,6650,6650,6660,6640,1620
|
|
20231220,122500,25141245870,6640,6640,6650,6640,3603
|
|
20231220,122400,25117317340,6640,6650,6660,6640,2960
|
|
20231220,122300,25097643180,6650,6650,6660,6640,4154
|
|
20231220,122200,25070014440,6650,6660,6660,6650,4962
|
|
20231220,122100,25037009180,6660,6660,6670,6650,2216
|
|
20231220,122000,25022257110,6660,6660,6670,6650,3706
|
|
20231220,121900,24997576310,6650,6670,6670,6640,1513
|
|
20231220,121800,24987506710,6670,6630,6670,6630,6242
|
|
20231220,121700,24946038300,6640,6630,6650,6630,5392
|
|
20231220,121600,24910284530,6630,6640,6650,6630,6102
|
|
20231220,121500,24869802950,6640,6650,6650,6630,11701
|
|
20231220,121400,24792159610,6650,6670,6670,6650,8834
|
|
20231220,121300,24733369710,6670,6680,6680,6660,881
|
|
20231220,121200,24727496330,6670,6650,6680,6650,2749
|
|
20231220,121100,24709197830,6640,6640,6670,6640,8285
|
|
20231220,121000,24654089040,6650,6640,6670,6640,7317
|
|
20231220,120900,24605406170,6640,6630,6650,6610,20964
|
|
20231220,120800,24466583220,6630,6680,6690,6630,31275
|
|
20231220,120700,24258536490,6680,6690,6700,6660,12512
|
|
20231220,120600,24175018410,6690,6670,6690,6660,5695
|
|
20231220,120500,24137030100,6670,6690,6710,6650,22329
|
|
20231220,120400,23988059230,6690,6730,6740,6680,21502
|
|
20231220,120300,23844111150,6730,6760,6760,6700,36650
|
|
20231220,120200,23598196160,6740,6770,6780,6720,28049
|
|
20231220,120100,23409171890,6770,6780,6780,6740,27628
|
|
20231220,120000,23222350400,6780,6790,6800,6780,8087
|
|
20231220,115900,23167436220,6790,6800,6800,6790,3789
|
|
20231220,115800,23141672330,6800,6810,6820,6800,2896
|
|
20231220,115700,23121960380,6800,6810,6810,6800,1038
|
|
20231220,115600,23114895070,6810,6810,6830,6810,2083
|
|
20231220,115500,23100708220,6810,6810,6820,6810,2116
|
|
20231220,115400,23086288980,6810,6810,6810,6800,1514
|
|
20231220,115300,23075981760,6810,6810,6810,6800,4011
|
|
20231220,115200,23048693610,6800,6810,6810,6800,751
|
|
20231220,115100,23043584270,6810,6810,6820,6810,2022
|
|
20231220,115000,23029812410,6810,6810,6820,6810,2560
|
|
20231220,114900,23012376980,6810,6810,6810,6800,5993
|
|
20231220,114800,22971604590,6810,6810,6810,6800,366
|
|
20231220,114700,22969112830,6790,6800,6800,6790,4968
|
|
20231220,114600,22935349370,6790,6800,6820,6790,3218
|
|
20231220,114500,22913483160,6800,6810,6810,6800,3046
|
|
20231220,114400,22892749670,6830,6820,6830,6800,5587
|
|
20231220,114300,22854745470,6830,6840,6840,6820,2564
|
|
20231220,114200,22837239670,6830,6820,6840,6820,1192
|
|
20231220,114100,22829100480,6820,6840,6840,6800,3286
|
|
20231220,114000,22806738310,6850,6780,6850,6780,6569
|
|
20231220,113900,22761997080,6780,6770,6780,6760,17488
|
|
20231220,113800,22643590960,6770,6810,6810,6770,36135
|
|
20231220,113700,22397944670,6810,6830,6830,6810,4327
|
|
20231220,113600,22368446190,6830,6820,6830,6810,4674
|
|
20231220,113500,22336565960,6830,6810,6830,6810,5000
|
|
20231220,113400,22302502710,6810,6820,6820,6800,10673
|
|
20231220,113300,22229835700,6810,6840,6840,6810,12541
|
|
20231220,113200,22144242310,6830,6840,6850,6830,8249
|
|
20231220,113100,22087825400,6840,6840,6850,6840,3227
|
|
20231220,113000,22065750200,6840,6860,6860,6840,4000
|
|
20231220,112900,22038358720,6860,6850,6870,6850,3605
|
|
20231220,112800,22013636730,6850,6860,6870,6850,10641
|
|
20231220,112700,21940680780,6860,6850,6870,6850,2277
|
|
20231220,112600,21925060350,6850,6880,6880,6850,7595
|
|
20231220,112500,21872934970,6880,6890,6890,6870,1513
|
|
20231220,112400,21862526980,6890,6890,6890,6880,76
|
|
20231220,112300,21862003900,6890,6880,6890,6880,84
|
|
20231220,112200,21861425520,6880,6870,6880,6870,1461
|
|
20231220,112100,21851384690,6870,6870,6880,6870,2527
|
|
20231220,112000,21834024100,6870,6880,6880,6870,5884
|
|
20231220,111900,21793552290,6890,6890,6890,6880,505
|
|
20231220,111800,21790075020,6890,6890,6890,6880,1775
|
|
20231220,111700,21777847740,6900,6900,6910,6890,1522
|
|
20231220,111600,21767358060,6900,6900,6910,6890,2268
|
|
20231220,111500,21751708600,6900,6900,6910,6880,2594
|
|
20231220,111400,21733808440,6900,6880,6900,6870,10337
|
|
20231220,111300,21662673940,6880,6890,6890,6880,1518
|
|
20231220,111200,21652226230,6880,6890,6900,6880,2183
|
|
20231220,111100,21637187170,6900,6900,6900,6890,1183
|
|
20231220,111000,21629025100,6910,6910,6920,6900,6326
|
|
20231220,110900,21585343070,6900,6900,6910,6880,4575
|
|
20231220,110800,21553742820,6900,6880,6900,6880,2909
|
|
20231220,110700,21533711100,6880,6900,6900,6880,3085
|
|
20231220,110600,21512468450,6890,6890,6890,6870,2903
|
|
20231220,110500,21492504270,6890,6880,6900,6880,3494
|
|
20231220,110400,21468421780,6870,6890,6900,6870,4787
|
|
20231220,110300,21435458130,6890,6890,6900,6890,3293
|
|
20231220,110200,21412737080,6900,6890,6900,6890,8093
|
|
20231220,110100,21356903100,6890,6890,6900,6890,1114
|
|
20231220,110000,21349227430,6890,6860,6890,6850,7805
|
|
20231220,105900,21295580950,6870,6870,6870,6850,842
|
|
20231220,105800,21289808280,6870,6860,6870,6850,3580
|
|
20231220,105700,21265270740,6860,6870,6890,6860,3479
|
|
20231220,105600,21241381160,6870,6870,6870,6870,3485
|
|
20231220,105500,21217439210,6870,6890,6890,6870,2359
|
|
20231220,105400,21201215520,6880,6900,6900,6880,1627
|
|
20231220,105300,21190006320,6890,6890,6890,6880,6340
|
|
20231220,105200,21146343430,6880,6880,6890,6870,3584
|
|
20231220,105100,21121696400,6880,6870,6880,6860,4832
|
|
20231220,105000,21088484090,6870,6880,6880,6870,1957
|
|
20231220,104900,21075024360,6860,6850,6860,6840,2083
|
|
20231220,104800,21060751090,6850,6840,6870,6840,2992
|
|
20231220,104700,21040243670,6850,6830,6850,6820,13918
|
|
20231220,104600,20945169710,6840,6840,6840,6830,2191
|
|
20231220,104500,20930196250,6840,6850,6850,6830,3723
|
|
20231220,104400,20904734240,6850,6860,6860,6840,4578
|
|
20231220,104300,20873385770,6850,6850,6860,6850,6946
|
|
20231220,104200,20825789080,6860,6880,6890,6850,22370
|
|
20231220,104100,20672121030,6860,6860,6880,6850,10345
|
|
20231220,104000,20601037990,6870,6860,6870,6850,4330
|
|
20231220,103900,20571324500,6850,6850,6860,6840,1636
|
|
20231220,103800,20560120500,6860,6850,6860,6840,1871
|
|
20231220,103700,20547316980,6840,6860,6860,6840,3604
|
|
20231220,103600,20522627370,6860,6860,6870,6850,3670
|
|
20231220,103500,20497457030,6870,6860,6880,6850,1925
|
|
20231220,103400,20484237790,6860,6840,6870,6840,7149
|
|
20231220,103300,20435248030,6840,6830,6850,6800,22238
|
|
20231220,103200,20283642320,6830,6820,6850,6810,12467
|
|
20231220,103100,20198558590,6830,6840,6850,6810,21468
|
|
20231220,103000,20052028280,6840,6840,6850,6820,9053
|
|
20231220,102900,19990194370,6840,6810,6860,6810,9393
|
|
20231220,102800,19926059140,6810,6850,6870,6810,45652
|
|
20231220,102700,19613937500,6850,6870,6870,6850,17498
|
|
20231220,102600,19493933840,6860,6890,6900,6860,22005
|
|
20231220,102500,19342668360,6890,6900,6900,6890,7057
|
|
20231220,102400,19294032180,6900,6900,6900,6890,6256
|
|
20231220,102300,19250881390,6890,6880,6890,6880,4531
|
|
20231220,102200,19219700500,6890,6880,6890,6870,2765
|
|
20231220,102100,19200675000,6880,6910,6910,6870,19641
|
|
20231220,102000,19065370650,6910,6910,6920,6900,3466
|
|
20231220,101900,19041418560,6910,6940,6940,6900,16621
|
|
20231220,101800,18926387570,6940,6890,6940,6890,12715
|
|
20231220,101700,18838448790,6890,6860,6900,6860,19610
|
|
20231220,101600,18703604770,6870,6870,6880,6860,17207
|
|
20231220,101500,18585394410,6870,6870,6900,6870,11420
|
|
20231220,101400,18506800650,6880,6890,6920,6870,22672
|
|
20231220,101300,18350717450,6890,6940,6940,6870,68357
|
|
20231220,101200,17879100090,6930,6930,6950,6930,14159
|
|
20231220,101100,17780936750,6930,6960,6960,6900,53597
|
|
20231220,101000,17409653090,6960,6990,7000,6950,34238
|
|
20231220,100900,17171115180,7000,7010,7020,6980,8699
|
|
20231220,100800,17110269800,6990,7030,7040,6980,57961
|
|
20231220,100700,16704467870,7030,7030,7050,7010,17728
|
|
20231220,100600,16579837420,7020,7040,7050,7010,40029
|
|
20231220,100500,16298408110,7040,7060,7090,7030,35601
|
|
20231220,100400,16047204620,7070,7080,7120,7050,92179
|
|
20231220,100300,15393227240,7090,7080,7090,7040,59728
|
|
20231220,100200,14970863810,7080,7050,7080,7040,26650
|
|
20231220,100100,14782712870,7040,7070,7080,7040,29835
|
|
20231220,100000,14572014600,7070,6990,7070,6990,26782
|
|
20231220,095900,14383772790,6990,6990,7010,6980,12859
|
|
20231220,095800,14293813890,6980,6970,6990,6970,4296
|
|
20231220,095700,14263851430,7000,6980,7000,6970,5894
|
|
20231220,095600,14222712730,6970,6980,7000,6970,22141
|
|
20231220,095500,14068211000,6980,7000,7000,6970,15177
|
|
20231220,095400,13962362820,7000,6970,7010,6970,19499
|
|
20231220,095300,13826083410,6970,6990,6990,6960,36766
|
|
20231220,095200,13569576040,6990,6990,6990,6970,27681
|
|
20231220,095100,13376367730,6990,7000,7010,6980,15291
|
|
20231220,095000,13269406800,7000,7010,7020,7000,10994
|
|
20231220,094900,13192392760,7010,7040,7040,7010,8101
|
|
20231220,094800,13135594490,7020,7030,7040,7000,29812
|
|
20231220,094700,12926361780,7040,7010,7040,7010,11714
|
|
20231220,094600,12844040150,7010,7030,7050,7010,24640
|
|
20231220,094500,12670847630,7030,7070,7080,7020,26056
|
|
20231220,094400,12487319290,7070,7090,7130,7060,75847
|
|
20231220,094300,11949051480,7090,7040,7090,7000,51196
|
|
20231220,094200,11587727290,7030,7070,7070,7010,31882
|
|
20231220,094100,11363153280,7070,7070,7080,7010,20354
|
|
20231220,094000,11219603380,7080,6960,7080,6930,58828
|
|
20231220,093900,10806956310,6960,7010,7010,6950,32582
|
|
20231220,093800,10579299940,7010,7060,7060,7000,38341
|
|
20231220,093700,10309819100,7050,7070,7080,7040,50153
|
|
20231220,093600,9955584460,7060,7020,7090,7010,75074
|
|
20231220,093500,9425796790,7010,7030,7030,7000,21528
|
|
20231220,093400,9274864730,7030,7030,7050,7010,33933
|
|
20231220,093300,9036357630,7030,6980,7040,6970,55615
|
|
20231220,093200,8645839370,6980,6980,6990,6960,26781
|
|
20231220,093100,8459038280,6970,6920,6980,6900,38146
|
|
20231220,093000,8194650400,6910,6980,6980,6900,48068
|
|
20231220,092900,7861222900,6970,6970,7030,6950,59338
|
|
20231220,092800,7446866900,6970,7030,7050,6950,93214
|
|
20231220,092700,6793570870,7040,7010,7040,6990,68996
|
|
20231220,092600,6309501500,7010,6940,7020,6930,108590
|
|
20231220,092500,5550919080,6940,6940,6950,6930,6499
|
|
20231220,092400,5505827080,6930,6920,6930,6900,15806
|
|
20231220,092300,5396479710,6910,6950,6960,6910,36247
|
|
20231220,092200,5144903080,6950,6920,6950,6910,19681
|
|
20231220,092100,5008337540,6920,6900,6930,6890,14148
|
|
20231220,092000,4910545070,6900,6950,6950,6890,34279
|
|
20231220,091900,4673428900,6950,6930,6980,6920,43899
|
|
20231220,091800,4367895970,6930,6940,6950,6910,34069
|
|
20231220,091700,4131729760,6940,6950,6970,6920,49925
|
|
20231220,091600,3784669900,6950,6870,6960,6860,71528
|
|
20231220,091500,3289147640,6860,6910,6910,6860,25494
|
|
20231220,091400,3113868950,6910,6910,6920,6890,13766
|
|
20231220,091300,3018800840,6900,6910,6930,6890,29322
|
|
20231220,091200,2816414700,6910,6930,6930,6910,33063
|
|
20231220,091100,2587518510,6930,6960,6960,6910,56186
|
|
20231220,091000,2198188210,6960,6880,6960,6880,113660
|
|
20231220,090900,1410725800,6880,6820,6890,6820,44889
|
|
20231220,090800,1102859320,6820,6800,6830,6770,23433
|
|
20231220,090700,943350580,6810,6820,6830,6800,22378
|
|
20231220,090600,790822620,6820,6780,6820,6750,24929
|
|
20231220,090500,621494380,6780,6730,6790,6730,17423
|
|
20231220,090400,503780130,6740,6680,6740,6670,8869
|
|
20231220,090300,444378860,6690,6700,6720,6690,9047
|
|
20231220,090200,383761120,6720,6700,6760,6690,8992
|
|
20231220,090100,323291270,6700,6760,6760,6680,24298
|
|
20231220,090000,160232890,6740,6730,6830,6710,23218
|