736 lines
37 KiB
CSV
736 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,211300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,211200,20952545825,3345,3345,3345,3345,0
|
|
20231207,211100,20952545825,3345,3345,3345,3345,0
|
|
20231207,211000,20952545825,3345,3345,3345,3345,0
|
|
20231207,210900,20952545825,3345,3345,3345,3345,0
|
|
20231207,210800,20952545825,3345,3345,3345,3345,0
|
|
20231207,210700,20952545825,3345,3345,3345,3345,0
|
|
20231207,210600,20952545825,3345,3345,3345,3345,0
|
|
20231207,210500,20952545825,3345,3345,3345,3345,0
|
|
20231207,210400,20952545825,3345,3345,3345,3345,0
|
|
20231207,210300,20952545825,3345,3345,3345,3345,0
|
|
20231207,210200,20952545825,3345,3345,3345,3345,0
|
|
20231207,210100,20952545825,3345,3345,3345,3345,0
|
|
20231207,210000,20952545825,3345,3345,3345,3345,0
|
|
20231207,205900,20952545825,3345,3345,3345,3345,0
|
|
20231207,205800,20952545825,3345,3345,3345,3345,0
|
|
20231207,205700,20952545825,3345,3345,3345,3345,0
|
|
20231207,205600,20952545825,3345,3345,3345,3345,0
|
|
20231207,205500,20952545825,3345,3345,3345,3345,0
|
|
20231207,205400,20952545825,3345,3345,3345,3345,0
|
|
20231207,205300,20952545825,3345,3345,3345,3345,0
|
|
20231207,205200,20952545825,3345,3345,3345,3345,0
|
|
20231207,205100,20952545825,3345,3345,3345,3345,0
|
|
20231207,205000,20952545825,3345,3345,3345,3345,0
|
|
20231207,204900,20952545825,3345,3345,3345,3345,0
|
|
20231207,204800,20952545825,3345,3345,3345,3345,0
|
|
20231207,204700,20952545825,3345,3345,3345,3345,0
|
|
20231207,204600,20952545825,3345,3345,3345,3345,0
|
|
20231207,204500,20952545825,3345,3345,3345,3345,0
|
|
20231207,204400,20952545825,3345,3345,3345,3345,0
|
|
20231207,204300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,204200,20952545825,3345,3345,3345,3345,0
|
|
20231207,204100,20952545825,3345,3345,3345,3345,0
|
|
20231207,204000,20952545825,3345,3345,3345,3345,0
|
|
20231207,203900,20952545825,3345,3345,3345,3345,0
|
|
20231207,203800,20952545825,3345,3345,3345,3345,0
|
|
20231207,203700,20952545825,3345,3345,3345,3345,0
|
|
20231207,203600,20952545825,3345,3345,3345,3345,0
|
|
20231207,203500,20952545825,3345,3345,3345,3345,0
|
|
20231207,203400,20952545825,3345,3345,3345,3345,0
|
|
20231207,203300,20952545825,3345,3345,3345,3345,0
|
|
20231207,203200,20952545825,3345,3345,3345,3345,0
|
|
20231207,203100,20952545825,3345,3345,3345,3345,0
|
|
20231207,203000,20952545825,3345,3345,3345,3345,0
|
|
20231207,202900,20952545825,3345,3345,3345,3345,0
|
|
20231207,202800,20952545825,3345,3345,3345,3345,0
|
|
20231207,202700,20952545825,3345,3345,3345,3345,0
|
|
20231207,202600,20952545825,3345,3345,3345,3345,0
|
|
20231207,202500,20952545825,3345,3345,3345,3345,0
|
|
20231207,202400,20952545825,3345,3345,3345,3345,0
|
|
20231207,202300,20952545825,3345,3345,3345,3345,0
|
|
20231207,202200,20952545825,3345,3345,3345,3345,0
|
|
20231207,202100,20952545825,3345,3345,3345,3345,0
|
|
20231207,202000,20952545825,3345,3345,3345,3345,0
|
|
20231207,201900,20952545825,3345,3345,3345,3345,0
|
|
20231207,201800,20952545825,3345,3345,3345,3345,0
|
|
20231207,201700,20952545825,3345,3345,3345,3345,0
|
|
20231207,201600,20952545825,3345,3345,3345,3345,0
|
|
20231207,201500,20952545825,3345,3345,3345,3345,0
|
|
20231207,201400,20952545825,3345,3345,3345,3345,0
|
|
20231207,201300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,201200,20952545825,3345,3345,3345,3345,0
|
|
20231207,201100,20952545825,3345,3345,3345,3345,0
|
|
20231207,201000,20952545825,3345,3345,3345,3345,0
|
|
20231207,200900,20952545825,3345,3345,3345,3345,0
|
|
20231207,200800,20952545825,3345,3345,3345,3345,0
|
|
20231207,200700,20952545825,3345,3345,3345,3345,0
|
|
20231207,200600,20952545825,3345,3345,3345,3345,0
|
|
20231207,200500,20952545825,3345,3345,3345,3345,0
|
|
20231207,200400,20952545825,3345,3345,3345,3345,0
|
|
20231207,200300,20952545825,3345,3345,3345,3345,0
|
|
20231207,200200,20952545825,3345,3345,3345,3345,0
|
|
20231207,200100,20952545825,3345,3345,3345,3345,0
|
|
20231207,200000,20952545825,3345,3345,3345,3345,0
|
|
20231207,195900,20952545825,3345,3345,3345,3345,0
|
|
20231207,195800,20952545825,3345,3345,3345,3345,0
|
|
20231207,195700,20952545825,3345,3345,3345,3345,0
|
|
20231207,195600,20952545825,3345,3345,3345,3345,0
|
|
20231207,195500,20952545825,3345,3345,3345,3345,0
|
|
20231207,195400,20952545825,3345,3345,3345,3345,0
|
|
20231207,195300,20952545825,3345,3345,3345,3345,0
|
|
20231207,195200,20952545825,3345,3345,3345,3345,0
|
|
20231207,195100,20952545825,3345,3345,3345,3345,0
|
|
20231207,195000,20952545825,3345,3345,3345,3345,0
|
|
20231207,194900,20952545825,3345,3345,3345,3345,0
|
|
20231207,194800,20952545825,3345,3345,3345,3345,0
|
|
20231207,194700,20952545825,3345,3345,3345,3345,0
|
|
20231207,194600,20952545825,3345,3345,3345,3345,0
|
|
20231207,194500,20952545825,3345,3345,3345,3345,0
|
|
20231207,194400,20952545825,3345,3345,3345,3345,0
|
|
20231207,194300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,194200,20952545825,3345,3345,3345,3345,0
|
|
20231207,194100,20952545825,3345,3345,3345,3345,0
|
|
20231207,194000,20952545825,3345,3345,3345,3345,0
|
|
20231207,193900,20952545825,3345,3345,3345,3345,0
|
|
20231207,193800,20952545825,3345,3345,3345,3345,0
|
|
20231207,193700,20952545825,3345,3345,3345,3345,0
|
|
20231207,193600,20952545825,3345,3345,3345,3345,0
|
|
20231207,193500,20952545825,3345,3345,3345,3345,0
|
|
20231207,193400,20952545825,3345,3345,3345,3345,0
|
|
20231207,193300,20952545825,3345,3345,3345,3345,0
|
|
20231207,193200,20952545825,3345,3345,3345,3345,0
|
|
20231207,193100,20952545825,3345,3345,3345,3345,0
|
|
20231207,193000,20952545825,3345,3345,3345,3345,0
|
|
20231207,192900,20952545825,3345,3345,3345,3345,0
|
|
20231207,192800,20952545825,3345,3345,3345,3345,0
|
|
20231207,192700,20952545825,3345,3345,3345,3345,0
|
|
20231207,192600,20952545825,3345,3345,3345,3345,0
|
|
20231207,192500,20952545825,3345,3345,3345,3345,0
|
|
20231207,192400,20952545825,3345,3345,3345,3345,0
|
|
20231207,192300,20952545825,3345,3345,3345,3345,0
|
|
20231207,192200,20952545825,3345,3345,3345,3345,0
|
|
20231207,192100,20952545825,3345,3345,3345,3345,0
|
|
20231207,192000,20952545825,3345,3345,3345,3345,0
|
|
20231207,191900,20952545825,3345,3345,3345,3345,0
|
|
20231207,191800,20952545825,3345,3345,3345,3345,0
|
|
20231207,191700,20952545825,3345,3345,3345,3345,0
|
|
20231207,191600,20952545825,3345,3345,3345,3345,0
|
|
20231207,191500,20952545825,3345,3345,3345,3345,0
|
|
20231207,191400,20952545825,3345,3345,3345,3345,0
|
|
20231207,191300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,191200,20952545825,3345,3345,3345,3345,0
|
|
20231207,191100,20952545825,3345,3345,3345,3345,0
|
|
20231207,191000,20952545825,3345,3345,3345,3345,0
|
|
20231207,190900,20952545825,3345,3345,3345,3345,0
|
|
20231207,190800,20952545825,3345,3345,3345,3345,0
|
|
20231207,190700,20952545825,3345,3345,3345,3345,0
|
|
20231207,190600,20952545825,3345,3345,3345,3345,0
|
|
20231207,190500,20952545825,3345,3345,3345,3345,0
|
|
20231207,190400,20952545825,3345,3345,3345,3345,0
|
|
20231207,190300,20952545825,3345,3345,3345,3345,0
|
|
20231207,190200,20952545825,3345,3345,3345,3345,0
|
|
20231207,190100,20952545825,3345,3345,3345,3345,0
|
|
20231207,190000,20952545825,3345,3345,3345,3345,0
|
|
20231207,185900,20952545825,3345,3345,3345,3345,0
|
|
20231207,185800,20952545825,3345,3345,3345,3345,0
|
|
20231207,185700,20952545825,3345,3345,3345,3345,0
|
|
20231207,185600,20952545825,3345,3345,3345,3345,0
|
|
20231207,185500,20952545825,3345,3345,3345,3345,0
|
|
20231207,185400,20952545825,3345,3345,3345,3345,0
|
|
20231207,185300,20952545825,3345,3345,3345,3345,0
|
|
20231207,185200,20952545825,3345,3345,3345,3345,0
|
|
20231207,185100,20952545825,3345,3345,3345,3345,0
|
|
20231207,185000,20952545825,3345,3345,3345,3345,0
|
|
20231207,184900,20952545825,3345,3345,3345,3345,0
|
|
20231207,184800,20952545825,3345,3345,3345,3345,0
|
|
20231207,184700,20952545825,3345,3345,3345,3345,0
|
|
20231207,184600,20952545825,3345,3345,3345,3345,0
|
|
20231207,184500,20952545825,3345,3345,3345,3345,0
|
|
20231207,184400,20952545825,3345,3345,3345,3345,0
|
|
20231207,184300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,184200,20952545825,3345,3345,3345,3345,0
|
|
20231207,184100,20952545825,3345,3345,3345,3345,0
|
|
20231207,184000,20952545825,3345,3345,3345,3345,0
|
|
20231207,183900,20952545825,3345,3345,3345,3345,0
|
|
20231207,183800,20952545825,3345,3345,3345,3345,0
|
|
20231207,183700,20952545825,3345,3345,3345,3345,0
|
|
20231207,183600,20952545825,3345,3345,3345,3345,0
|
|
20231207,183500,20952545825,3345,3345,3345,3345,0
|
|
20231207,183400,20952545825,3345,3345,3345,3345,0
|
|
20231207,183300,20952545825,3345,3345,3345,3345,0
|
|
20231207,183200,20952545825,3345,3345,3345,3345,0
|
|
20231207,183100,20952545825,3345,3345,3345,3345,0
|
|
20231207,183000,20952545825,3345,3345,3345,3345,0
|
|
20231207,182900,20952545825,3345,3345,3345,3345,0
|
|
20231207,182800,20952545825,3345,3345,3345,3345,0
|
|
20231207,182700,20952545825,3345,3345,3345,3345,0
|
|
20231207,182600,20952545825,3345,3345,3345,3345,0
|
|
20231207,182500,20952545825,3345,3345,3345,3345,0
|
|
20231207,182400,20952545825,3345,3345,3345,3345,0
|
|
20231207,182300,20952545825,3345,3345,3345,3345,0
|
|
20231207,182200,20952545825,3345,3345,3345,3345,0
|
|
20231207,182100,20952545825,3345,3345,3345,3345,0
|
|
20231207,182000,20952545825,3345,3345,3345,3345,0
|
|
20231207,181900,20952545825,3345,3345,3345,3345,0
|
|
20231207,181800,20952545825,3345,3345,3345,3345,0
|
|
20231207,181700,20952545825,3345,3345,3345,3345,0
|
|
20231207,181600,20952545825,3345,3345,3345,3345,0
|
|
20231207,181500,20952545825,3345,3345,3345,3345,0
|
|
20231207,181400,20952545825,3345,3345,3345,3345,0
|
|
20231207,181300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,181200,20952545825,3345,3345,3345,3345,0
|
|
20231207,181100,20952545825,3345,3345,3345,3345,0
|
|
20231207,181000,20952545825,3345,3345,3345,3345,0
|
|
20231207,180900,20952545825,3345,3345,3345,3345,0
|
|
20231207,180800,20952545825,3345,3345,3345,3345,0
|
|
20231207,180700,20952545825,3345,3345,3345,3345,0
|
|
20231207,180600,20952545825,3345,3345,3345,3345,0
|
|
20231207,180500,20952545825,3345,3345,3345,3345,0
|
|
20231207,180400,20952545825,3345,3345,3345,3345,0
|
|
20231207,180300,20952545825,3345,3345,3345,3345,0
|
|
20231207,180200,20952545825,3345,3345,3345,3345,0
|
|
20231207,180100,20952545825,3345,3345,3345,3345,0
|
|
20231207,180000,20952545825,3345,3345,3345,3345,0
|
|
20231207,175900,20952545825,3345,3345,3345,3345,0
|
|
20231207,175800,20952545825,3345,3345,3345,3345,0
|
|
20231207,175700,20952545825,3345,3345,3345,3345,0
|
|
20231207,175600,20952545825,3345,3345,3345,3345,0
|
|
20231207,175500,20952545825,3345,3345,3345,3345,0
|
|
20231207,175400,20952545825,3345,3345,3345,3345,0
|
|
20231207,175300,20952545825,3345,3345,3345,3345,0
|
|
20231207,175200,20952545825,3345,3345,3345,3345,0
|
|
20231207,175100,20952545825,3345,3345,3345,3345,0
|
|
20231207,175000,20952545825,3345,3345,3345,3345,0
|
|
20231207,174900,20952545825,3345,3345,3345,3345,0
|
|
20231207,174800,20952545825,3345,3345,3345,3345,0
|
|
20231207,174700,20952545825,3345,3345,3345,3345,0
|
|
20231207,174600,20952545825,3345,3345,3345,3345,0
|
|
20231207,174500,20952545825,3345,3345,3345,3345,0
|
|
20231207,174400,20952545825,3345,3345,3345,3345,0
|
|
20231207,174300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,174200,20952545825,3345,3345,3345,3345,0
|
|
20231207,174100,20952545825,3345,3345,3345,3345,0
|
|
20231207,174000,20952545825,3345,3345,3345,3345,0
|
|
20231207,173900,20952545825,3345,3345,3345,3345,0
|
|
20231207,173800,20952545825,3345,3345,3345,3345,0
|
|
20231207,173700,20952545825,3345,3345,3345,3345,0
|
|
20231207,173600,20952545825,3345,3345,3345,3345,0
|
|
20231207,173500,20952545825,3345,3345,3345,3345,0
|
|
20231207,173400,20952545825,3345,3345,3345,3345,0
|
|
20231207,173300,20952545825,3345,3345,3345,3345,0
|
|
20231207,173200,20952545825,3345,3345,3345,3345,0
|
|
20231207,173100,20952545825,3345,3345,3345,3345,0
|
|
20231207,173000,20952545825,3345,3345,3345,3345,0
|
|
20231207,172900,20952545825,3345,3345,3345,3345,0
|
|
20231207,172800,20952545825,3345,3345,3345,3345,0
|
|
20231207,172700,20952545825,3345,3345,3345,3345,0
|
|
20231207,172600,20952545825,3345,3345,3345,3345,0
|
|
20231207,172500,20952545825,3345,3345,3345,3345,0
|
|
20231207,172400,20952545825,3345,3345,3345,3345,0
|
|
20231207,172300,20952545825,3345,3345,3345,3345,0
|
|
20231207,172200,20952545825,3345,3345,3345,3345,0
|
|
20231207,172100,20952545825,3345,3345,3345,3345,0
|
|
20231207,172000,20952545825,3345,3345,3345,3345,0
|
|
20231207,171900,20952545825,3345,3345,3345,3345,0
|
|
20231207,171800,20952545825,3345,3345,3345,3345,0
|
|
20231207,171700,20952545825,3345,3345,3345,3345,0
|
|
20231207,171600,20952545825,3345,3345,3345,3345,0
|
|
20231207,171500,20952545825,3345,3345,3345,3345,0
|
|
20231207,171400,20952545825,3345,3345,3345,3345,0
|
|
20231207,171300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,171200,20952545825,3345,3345,3345,3345,0
|
|
20231207,171100,20952545825,3345,3345,3345,3345,0
|
|
20231207,171000,20952545825,3345,3345,3345,3345,0
|
|
20231207,170900,20952545825,3345,3345,3345,3345,0
|
|
20231207,170800,20952545825,3345,3345,3345,3345,0
|
|
20231207,170700,20952545825,3345,3345,3345,3345,0
|
|
20231207,170600,20952545825,3345,3345,3345,3345,0
|
|
20231207,170500,20952545825,3345,3345,3345,3345,0
|
|
20231207,170400,20952545825,3345,3345,3345,3345,0
|
|
20231207,170300,20952545825,3345,3345,3345,3345,0
|
|
20231207,170200,20952545825,3345,3345,3345,3345,0
|
|
20231207,170100,20952545825,3345,3345,3345,3345,0
|
|
20231207,170000,20952545825,3345,3345,3345,3345,0
|
|
20231207,165900,20952545825,3345,3345,3345,3345,0
|
|
20231207,165800,20952545825,3345,3345,3345,3345,0
|
|
20231207,165700,20952545825,3345,3345,3345,3345,0
|
|
20231207,165600,20952545825,3345,3345,3345,3345,0
|
|
20231207,165500,20952545825,3345,3345,3345,3345,0
|
|
20231207,165400,20952545825,3345,3345,3345,3345,0
|
|
20231207,165300,20952545825,3345,3345,3345,3345,0
|
|
20231207,165200,20952545825,3345,3345,3345,3345,0
|
|
20231207,165100,20952545825,3345,3345,3345,3345,0
|
|
20231207,165000,20952545825,3345,3345,3345,3345,0
|
|
20231207,164900,20952545825,3345,3345,3345,3345,0
|
|
20231207,164800,20952545825,3345,3345,3345,3345,0
|
|
20231207,164700,20952545825,3345,3345,3345,3345,0
|
|
20231207,164600,20952545825,3345,3345,3345,3345,0
|
|
20231207,164500,20952545825,3345,3345,3345,3345,0
|
|
20231207,164400,20952545825,3345,3345,3345,3345,0
|
|
20231207,164300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,164200,20952545825,3345,3345,3345,3345,0
|
|
20231207,164100,20952545825,3345,3345,3345,3345,0
|
|
20231207,164000,20952545825,3345,3345,3345,3345,0
|
|
20231207,163900,20952545825,3345,3345,3345,3345,0
|
|
20231207,163800,20952545825,3345,3345,3345,3345,0
|
|
20231207,163700,20952545825,3345,3345,3345,3345,0
|
|
20231207,163600,20952545825,3345,3345,3345,3345,0
|
|
20231207,163500,20952545825,3345,3345,3345,3345,0
|
|
20231207,163400,20952545825,3345,3345,3345,3345,0
|
|
20231207,163300,20952545825,3345,3345,3345,3345,0
|
|
20231207,163200,20952545825,3345,3345,3345,3345,0
|
|
20231207,163100,20952545825,3345,3345,3345,3345,0
|
|
20231207,163000,20952545825,3345,3345,3345,3345,0
|
|
20231207,162900,20952545825,3345,3345,3345,3345,0
|
|
20231207,162800,20952545825,3345,3345,3345,3345,0
|
|
20231207,162700,20952545825,3345,3345,3345,3345,0
|
|
20231207,162600,20952545825,3345,3345,3345,3345,0
|
|
20231207,162500,20952545825,3345,3345,3345,3345,0
|
|
20231207,162400,20952545825,3345,3345,3345,3345,0
|
|
20231207,162300,20952545825,3345,3345,3345,3345,0
|
|
20231207,162200,20952545825,3345,3345,3345,3345,0
|
|
20231207,162100,20952545825,3345,3345,3345,3345,0
|
|
20231207,162000,20952545825,3345,3345,3345,3345,0
|
|
20231207,161900,20952545825,3345,3345,3345,3345,0
|
|
20231207,161800,20952545825,3345,3345,3345,3345,0
|
|
20231207,161700,20952545825,3345,3345,3345,3345,0
|
|
20231207,161600,20952545825,3345,3345,3345,3345,0
|
|
20231207,161500,20952545825,3345,3345,3345,3345,0
|
|
20231207,161400,20952545825,3345,3345,3345,3345,0
|
|
20231207,161300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,161200,20952545825,3345,3345,3345,3345,0
|
|
20231207,161100,20952545825,3345,3345,3345,3345,0
|
|
20231207,161000,20952545825,3345,3345,3345,3345,0
|
|
20231207,160900,20952545825,3345,3345,3345,3345,0
|
|
20231207,160800,20952545825,3345,3345,3345,3345,0
|
|
20231207,160700,20952545825,3345,3345,3345,3345,0
|
|
20231207,160600,20952545825,3345,3345,3345,3345,0
|
|
20231207,160500,20952545825,3345,3345,3345,3345,0
|
|
20231207,160400,20952545825,3345,3345,3345,3345,0
|
|
20231207,160300,20952545825,3345,3345,3345,3345,0
|
|
20231207,160200,20952545825,3345,3345,3345,3345,0
|
|
20231207,160100,20952545825,3345,3345,3345,3345,0
|
|
20231207,160000,20952545825,3345,3345,3345,3345,0
|
|
20231207,155900,20952545825,3345,3345,3345,3345,0
|
|
20231207,155800,20952545825,3345,3345,3345,3345,0
|
|
20231207,155700,20952545825,3345,3345,3345,3345,0
|
|
20231207,155600,20952545825,3345,3345,3345,3345,0
|
|
20231207,155500,20952545825,3345,3345,3345,3345,0
|
|
20231207,155400,20952545825,3345,3345,3345,3345,0
|
|
20231207,155300,20952545825,3345,3345,3345,3345,0
|
|
20231207,155200,20952545825,3345,3345,3345,3345,0
|
|
20231207,155100,20952545825,3345,3345,3345,3345,0
|
|
20231207,155000,20952545825,3345,3345,3345,3345,0
|
|
20231207,154900,20952545825,3345,3345,3345,3345,0
|
|
20231207,154800,20952545825,3345,3345,3345,3345,0
|
|
20231207,154700,20952545825,3345,3345,3345,3345,0
|
|
20231207,154600,20952545825,3345,3345,3345,3345,0
|
|
20231207,154500,20952545825,3345,3345,3345,3345,0
|
|
20231207,154400,20952545825,3345,3345,3345,3345,0
|
|
20231207,154300,20952545825,3345,3345,3345,3345,54624
|
|
20231207,154200,20952545825,3345,3345,3345,3345,0
|
|
20231207,154100,20952545825,3345,3345,3345,3345,0
|
|
20231207,154000,20952545825,3345,3345,3345,3345,0
|
|
20231207,153900,20952545825,3345,3345,3345,3345,0
|
|
20231207,153800,20952545825,3345,3345,3345,3345,0
|
|
20231207,153700,20952545825,3345,3345,3345,3345,0
|
|
20231207,153600,20952545825,3345,3345,3345,3345,0
|
|
20231207,153500,20952545825,3345,3345,3345,3345,0
|
|
20231207,153400,20952545825,3345,3345,3345,3345,0
|
|
20231207,153300,20952545825,3345,3345,3345,3345,0
|
|
20231207,153200,20952545825,3345,3345,3345,3345,0
|
|
20231207,153100,20952545825,3345,3345,3345,3345,0
|
|
20231207,153000,20952545825,3345,3345,3345,3345,54624
|
|
20231207,152900,20769828545,3350,3350,3350,3350,0
|
|
20231207,152800,20769828545,3350,3350,3350,3350,0
|
|
20231207,152700,20769828545,3350,3350,3350,3350,0
|
|
20231207,152600,20769828545,3350,3350,3350,3350,0
|
|
20231207,152500,20769828545,3350,3350,3350,3350,0
|
|
20231207,152400,20769828545,3350,3350,3350,3350,0
|
|
20231207,152300,20769828545,3350,3350,3350,3350,0
|
|
20231207,152200,20769828545,3350,3350,3350,3350,0
|
|
20231207,152100,20769828545,3350,3350,3350,3350,0
|
|
20231207,152000,20769828545,3350,3350,3350,3350,0
|
|
20231207,151900,20769828545,3350,3360,3360,3320,16975
|
|
20231207,151800,20713240775,3360,3340,3360,3330,7084
|
|
20231207,151700,20689514095,3340,3340,3340,3330,2365
|
|
20231207,151600,20681620550,3340,3340,3340,3330,4554
|
|
20231207,151500,20666426625,3340,3340,3340,3335,628
|
|
20231207,151400,20664329555,3345,3340,3345,3335,3317
|
|
20231207,151300,20653259285,3340,3350,3350,3335,4630
|
|
20231207,151200,20637791620,3350,3340,3350,3340,4084
|
|
20231207,151100,20624133420,3345,3360,3360,3345,6083
|
|
20231207,151000,20603766865,3360,3330,3360,3325,4116
|
|
20231207,150900,20590037665,3330,3340,3340,3320,12167
|
|
20231207,150800,20549564495,3335,3345,3350,3335,1613
|
|
20231207,150700,20544184320,3350,3350,3350,3335,3037
|
|
20231207,150600,20534048710,3350,3365,3365,3335,10104
|
|
20231207,150500,20500207830,3365,3365,3365,3355,861
|
|
20231207,150400,20497317135,3370,3385,3390,3360,3563
|
|
20231207,150300,20485321365,3390,3380,3395,3365,10708
|
|
20231207,150200,20449139550,3380,3395,3400,3375,7849
|
|
20231207,150100,20422545240,3395,3380,3395,3375,3871
|
|
20231207,150000,20409439945,3380,3375,3400,3360,9880
|
|
20231207,145900,20376047470,3375,3340,3375,3340,11413
|
|
20231207,145800,20337768095,3340,3335,3345,3335,3585
|
|
20231207,145700,20325796865,3330,3330,3335,3325,4261
|
|
20231207,145600,20311622425,3320,3320,3330,3315,4701
|
|
20231207,145500,20296010485,3320,3325,3330,3310,37251
|
|
20231207,145400,20172497875,3325,3340,3345,3325,28852
|
|
20231207,145300,20076282055,3340,3370,3370,3340,28233
|
|
20231207,145200,19981590535,3370,3370,3375,3365,6693
|
|
20231207,145100,19959045850,3370,3365,3370,3365,3817
|
|
20231207,145000,19946200540,3370,3370,3370,3365,5211
|
|
20231207,144900,19928644975,3370,3360,3370,3360,5006
|
|
20231207,144800,19911802620,3360,3380,3380,3360,37404
|
|
20231207,144700,19785748505,3380,3385,3385,3380,12396
|
|
20231207,144600,19743834060,3390,3395,3400,3385,8843
|
|
20231207,144500,19713869665,3390,3405,3410,3390,16998
|
|
20231207,144400,19656111865,3400,3405,3405,3400,5464
|
|
20231207,144300,19637513480,3405,3405,3410,3405,2548
|
|
20231207,144200,19628828270,3405,3415,3420,3405,4898
|
|
20231207,144100,19612118075,3415,3420,3420,3415,904
|
|
20231207,144000,19609026665,3420,3415,3420,3410,7419
|
|
20231207,143900,19583677545,3415,3410,3415,3405,2562
|
|
20231207,143800,19574942370,3410,3400,3410,3395,4992
|
|
20231207,143700,19557962905,3395,3390,3395,3385,11572
|
|
20231207,143600,19518751415,3390,3395,3395,3390,13486
|
|
20231207,143500,19472993525,3395,3385,3400,3380,19471
|
|
20231207,143400,19406996710,3390,3415,3420,3390,48002
|
|
20231207,143300,19243704575,3415,3420,3425,3415,18168
|
|
20231207,143200,19181599600,3420,3430,3430,3420,15917
|
|
20231207,143100,19127058225,3430,3435,3440,3430,2187
|
|
20231207,143000,19119547240,3440,3435,3445,3435,5343
|
|
20231207,142900,19101187115,3440,3450,3450,3435,3514
|
|
20231207,142800,19089093715,3450,3460,3460,3445,689
|
|
20231207,142700,19086717285,3460,3460,3460,3445,1153
|
|
20231207,142600,19082745140,3460,3460,3460,3445,20820
|
|
20231207,142500,19010962045,3460,3455,3460,3455,1426
|
|
20231207,142400,19006033605,3455,3455,3455,3450,4604
|
|
20231207,142300,18990132995,3455,3460,3460,3455,2415
|
|
20231207,142200,18981787885,3465,3460,3465,3455,2357
|
|
20231207,142100,18973628425,3460,3460,3470,3455,1096
|
|
20231207,142000,18969836630,3460,3470,3470,3455,3596
|
|
20231207,141900,18957400020,3470,3465,3470,3465,1342
|
|
20231207,141800,18952745020,3470,3455,3470,3455,854
|
|
20231207,141700,18949783790,3465,3455,3465,3455,4602
|
|
20231207,141600,18933883860,3455,3455,3455,3455,1171
|
|
20231207,141500,18929838055,3455,3455,3460,3450,7859
|
|
20231207,141400,18902706250,3455,3465,3470,3450,3224
|
|
20231207,141300,18891568710,3465,3455,3465,3455,2207
|
|
20231207,141200,18883940645,3465,3470,3475,3460,931
|
|
20231207,141100,18880714235,3475,3490,3490,3465,6096
|
|
20231207,141000,18859513090,3480,3485,3495,3475,9340
|
|
20231207,140900,18826916990,3490,3460,3490,3455,7483
|
|
20231207,140800,18800940380,3460,3460,3475,3460,2055
|
|
20231207,140700,18793822995,3460,3455,3460,3450,9445
|
|
20231207,140600,18761165060,3455,3455,3455,3455,1393
|
|
20231207,140500,18756352245,3455,3455,3455,3450,8211
|
|
20231207,140400,18728002320,3455,3455,3455,3455,4981
|
|
20231207,140300,18710792965,3455,3465,3465,3455,4462
|
|
20231207,140200,18695361530,3460,3470,3475,3460,7448
|
|
20231207,140100,18669554360,3470,3475,3475,3470,2334
|
|
20231207,140000,18661455175,3470,3470,3475,3470,2508
|
|
20231207,135900,18652747315,3470,3490,3490,3470,13651
|
|
20231207,135800,18605249580,3485,3495,3495,3485,1458
|
|
20231207,135700,18600161310,3495,3495,3495,3480,5706
|
|
20231207,135600,18580257045,3495,3495,3500,3480,6395
|
|
20231207,135500,18557923330,3490,3510,3510,3470,6700
|
|
20231207,135400,18534592415,3495,3500,3515,3495,16540
|
|
20231207,135300,18476595650,3505,3475,3505,3475,21415
|
|
20231207,135200,18401634555,3480,3470,3480,3460,4976
|
|
20231207,135100,18384349650,3460,3460,3470,3460,2357
|
|
20231207,135000,18376194005,3460,3465,3465,3455,4306
|
|
20231207,134900,18361297755,3465,3460,3465,3460,4961
|
|
20231207,134800,18344123460,3465,3465,3465,3460,1143
|
|
20231207,134700,18340163415,3465,3465,3465,3465,2124
|
|
20231207,134600,18332803755,3465,3455,3480,3455,5459
|
|
20231207,134500,18313891755,3455,3465,3465,3455,3403
|
|
20231207,134400,18302132005,3455,3480,3480,3450,27326
|
|
20231207,134300,18207538665,3475,3485,3485,3475,2140
|
|
20231207,134200,18200092300,3485,3490,3495,3480,5269
|
|
20231207,134100,18181714665,3495,3490,3500,3490,7782
|
|
20231207,134000,18154550900,3490,3500,3505,3490,4074
|
|
20231207,133900,18140320015,3505,3515,3515,3490,11590
|
|
20231207,133800,18099740100,3515,3495,3515,3495,19062
|
|
20231207,133700,18032887900,3500,3490,3500,3490,6613
|
|
20231207,133600,18009781990,3495,3475,3495,3470,5265
|
|
20231207,133500,17991432780,3475,3475,3475,3470,1563
|
|
20231207,133400,17986003730,3470,3470,3475,3465,1993
|
|
20231207,133300,17979088405,3470,3470,3470,3470,528
|
|
20231207,133200,17977256245,3470,3475,3475,3470,7567
|
|
20231207,133100,17950976260,3475,3470,3475,3470,4739
|
|
20231207,133000,17934530395,3470,3460,3470,3460,13092
|
|
20231207,132900,17889176485,3460,3465,3465,3455,6299
|
|
20231207,132800,17867404900,3465,3455,3470,3455,3612
|
|
20231207,132700,17854903665,3460,3455,3460,3455,3476
|
|
20231207,132600,17842889025,3460,3460,3460,3460,3669
|
|
20231207,132500,17830194285,3460,3460,3470,3455,8246
|
|
20231207,132400,17801691190,3460,3475,3475,3460,2149
|
|
20231207,132300,17794236360,3460,3465,3470,3460,4096
|
|
20231207,132200,17780043035,3465,3465,3475,3465,7747
|
|
20231207,132100,17753166825,3465,3460,3475,3460,383
|
|
20231207,132000,17751837105,3465,3455,3465,3450,6535
|
|
20231207,131900,17729254890,3455,3450,3460,3450,1339
|
|
20231207,131800,17724631205,3445,3445,3450,3445,3624
|
|
20231207,131700,17712137005,3440,3440,3445,3435,12142
|
|
20231207,131600,17670374275,3440,3450,3450,3435,13295
|
|
20231207,131500,17624580530,3450,3455,3455,3450,25467
|
|
20231207,131400,17536685020,3455,3475,3475,3455,13493
|
|
20231207,131300,17489996255,3470,3480,3480,3470,3202
|
|
20231207,131200,17478867765,3480,3485,3485,3480,4481
|
|
20231207,131100,17463261190,3485,3485,3485,3480,1126
|
|
20231207,131000,17459337725,3485,3485,3485,3480,1281
|
|
20231207,130900,17454876380,3485,3480,3485,3480,89
|
|
20231207,130800,17454566545,3480,3480,3485,3470,1792
|
|
20231207,130700,17448335465,3475,3475,3485,3475,849
|
|
20231207,130600,17445382600,3475,3475,3475,3465,1688
|
|
20231207,130500,17439529730,3465,3470,3475,3460,22573
|
|
20231207,130400,17361367020,3470,3475,3480,3470,15534
|
|
20231207,130300,17307432465,3475,3485,3490,3475,2764
|
|
20231207,130200,17297811995,3475,3480,3490,3470,5697
|
|
20231207,130100,17278001500,3480,3500,3500,3465,21485
|
|
20231207,130000,17203268960,3495,3515,3515,3495,9962
|
|
20231207,125900,17168371535,3515,3520,3520,3510,5819
|
|
20231207,125800,17147923135,3515,3530,3530,3510,5014
|
|
20231207,125700,17130272105,3525,3505,3530,3505,2668
|
|
20231207,125600,17120892595,3510,3510,3520,3500,5565
|
|
20231207,125500,17101381460,3505,3525,3530,3505,9762
|
|
20231207,125400,17066997110,3530,3530,3540,3525,20383
|
|
20231207,125300,16994983205,3530,3500,3535,3500,13201
|
|
20231207,125200,16948470810,3505,3505,3505,3495,11237
|
|
20231207,125100,16909145525,3505,3490,3510,3485,8726
|
|
20231207,125000,16878645620,3495,3490,3495,3480,8421
|
|
20231207,124900,16849249255,3485,3490,3495,3470,24805
|
|
20231207,124800,16762876255,3490,3535,3535,3480,49061
|
|
20231207,124700,16590824875,3535,3550,3550,3535,5977
|
|
20231207,124600,16569652450,3550,3550,3555,3550,5183
|
|
20231207,124500,16551244530,3555,3545,3560,3545,3075
|
|
20231207,124400,16540329010,3540,3540,3550,3540,6814
|
|
20231207,124300,16516195365,3540,3555,3565,3540,4986
|
|
20231207,124200,16498495045,3555,3560,3565,3555,1207
|
|
20231207,124100,16494199075,3555,3560,3560,3555,10049
|
|
20231207,124000,16458459650,3555,3560,3560,3555,7844
|
|
20231207,123900,16430563245,3560,3560,3575,3560,17616
|
|
20231207,123800,16367757650,3565,3565,3570,3550,13235
|
|
20231207,123700,16320653410,3555,3560,3570,3550,13719
|
|
20231207,123600,16271795530,3565,3550,3570,3545,18433
|
|
20231207,123500,16206152305,3550,3535,3555,3530,22140
|
|
20231207,123400,16127751115,3535,3520,3540,3520,14282
|
|
20231207,123300,16077383915,3515,3555,3555,3510,46297
|
|
20231207,123200,15913941555,3555,3555,3560,3550,6769
|
|
20231207,123100,15889881145,3555,3560,3565,3550,5335
|
|
20231207,123000,15870911870,3565,3570,3570,3555,6215
|
|
20231207,122900,15848803295,3570,3565,3570,3550,23035
|
|
20231207,122800,15766849685,3565,3575,3580,3565,13664
|
|
20231207,122700,15718029550,3575,3580,3595,3575,16113
|
|
20231207,122600,15660248185,3575,3570,3585,3565,8826
|
|
20231207,122500,15628714235,3570,3560,3570,3555,12412
|
|
20231207,122400,15584507045,3560,3585,3585,3560,13363
|
|
20231207,122300,15536846890,3585,3600,3605,3560,57524
|
|
20231207,122200,15330482930,3605,3570,3610,3565,36657
|
|
20231207,122100,15198775405,3580,3560,3590,3555,29769
|
|
20231207,122000,15092363155,3560,3555,3595,3550,57870
|
|
20231207,121900,14885693350,3560,3575,3575,3545,72481
|
|
20231207,121800,14627913170,3575,3580,3600,3570,54669
|
|
20231207,121700,14431862700,3575,3605,3620,3560,73359
|
|
20231207,121600,14168329525,3605,3640,3660,3600,105820
|
|
20231207,121500,13784113860,3640,3665,3675,3635,91759
|
|
20231207,121400,13448966505,3670,3655,3695,3645,195779
|
|
20231207,121300,12730026930,3655,3630,3680,3590,236759
|
|
20231207,121200,11865920335,3630,3505,3655,3505,248788
|
|
20231207,121100,10971672895,3505,3500,3505,3500,2696
|
|
20231207,121000,10962224245,3500,3500,3505,3495,2788
|
|
20231207,120900,10952462995,3505,3500,3505,3495,4955
|
|
20231207,120800,10935123945,3505,3490,3505,3490,5569
|
|
20231207,120700,10915628800,3490,3485,3495,3485,3852
|
|
20231207,120600,10902196905,3485,3490,3490,3485,1705
|
|
20231207,120500,10896253395,3490,3490,3490,3485,3163
|
|
20231207,120400,10885219130,3490,3495,3495,3490,1144
|
|
20231207,120300,10881224795,3490,3495,3495,3490,1426
|
|
20231207,120200,10876240990,3495,3490,3495,3490,1104
|
|
20231207,120100,10872387975,3495,3495,3495,3490,1597
|
|
20231207,120000,10866812280,3495,3490,3495,3485,4880
|
|
20231207,115900,10849769790,3490,3485,3495,3485,553
|
|
20231207,115800,10847839255,3485,3480,3490,3480,5960
|
|
20231207,115700,10827076745,3480,3480,3480,3480,507
|
|
20231207,115600,10825312385,3475,3475,3485,3475,2085
|
|
20231207,115500,10818058580,3475,3475,3480,3475,3181
|
|
20231207,115400,10806991655,3475,3480,3480,3475,2608
|
|
20231207,115300,10797921030,3485,3480,3485,3480,1507
|
|
20231207,115200,10792671490,3485,3485,3485,3480,2156
|
|
20231207,115100,10785162850,3485,3490,3490,3480,6640
|
|
20231207,115000,10762017020,3490,3505,3505,3485,4019
|
|
20231207,114900,10747975305,3505,3510,3510,3500,3462
|
|
20231207,114800,10735845620,3505,3495,3515,3490,19735
|
|
20231207,114700,10666699180,3490,3475,3495,3470,16629
|
|
20231207,114600,10608854790,3475,3480,3480,3470,1277
|
|
20231207,114500,10604421530,3470,3470,3480,3470,4860
|
|
20231207,114400,10587556330,3470,3470,3480,3470,684
|
|
20231207,114300,10585182730,3470,3475,3480,3470,6347
|
|
20231207,114200,10563146040,3475,3475,3480,3475,4769
|
|
20231207,114100,10546569375,3475,3480,3480,3475,2749
|
|
20231207,114000,10537006595,3480,3480,3485,3475,2860
|
|
20231207,113900,10527048675,3480,3495,3500,3480,3182
|
|
20231207,113800,10515952335,3500,3495,3505,3490,27045
|
|
20231207,113700,10421321590,3495,3470,3495,3460,11768
|
|
20231207,113600,10380318575,3460,3460,3470,3460,4969
|
|
20231207,113500,10363124835,3460,3460,3475,3455,2703
|
|
20231207,113400,10353775010,3455,3460,3480,3455,2352
|
|
20231207,113300,10345640340,3460,3470,3480,3460,1367
|
|
20231207,113200,10340899110,3470,3465,3470,3460,4701
|
|
20231207,113100,10324605425,3465,3485,3485,3465,8269
|
|
20231207,113000,10295883835,3480,3460,3490,3460,10737
|
|
20231207,112900,10258510985,3465,3480,3485,3460,4537
|
|
20231207,112800,10242750060,3480,3480,3490,3480,14093
|
|
20231207,112700,10193636315,3485,3470,3485,3460,10686
|
|
20231207,112600,10156473565,3460,3440,3470,3440,4052
|
|
20231207,112500,10142433585,3445,3445,3445,3440,2107
|
|
20231207,112400,10135175065,3445,3445,3455,3440,3369
|
|
20231207,112300,10123565935,3450,3450,3450,3450,304
|
|
20231207,112200,10122517135,3445,3440,3465,3440,4007
|
|
20231207,112100,10108698390,3440,3450,3460,3435,7112
|
|
20231207,112000,10084140670,3435,3445,3450,3435,5743
|
|
20231207,111900,10064390645,3440,3445,3445,3440,6548
|
|
20231207,111800,10041848320,3445,3450,3455,3445,6904
|
|
20231207,111700,10018044405,3450,3450,3455,3450,2982
|
|
20231207,111600,10007756495,3455,3450,3455,3450,511
|
|
20231207,111500,10005993525,3450,3460,3460,3450,5251
|
|
20231207,111400,9987865340,3460,3465,3465,3455,1459
|
|
20231207,111300,9982815180,3465,3455,3465,3455,3808
|
|
20231207,111200,9969627075,3455,3460,3460,3455,1910
|
|
20231207,111100,9963018485,3460,3455,3460,3450,3180
|
|
20231207,111000,9952038800,3450,3450,3455,3445,5180
|
|
20231207,110900,9934166675,3455,3450,3455,3445,3797
|
|
20231207,110800,9921063465,3450,3460,3460,3440,10233
|
|
20231207,110700,9885765685,3460,3470,3470,3460,5139
|
|
20231207,110600,9867958605,3460,3485,3490,3460,19988
|
|
20231207,110500,9798382385,3490,3490,3495,3485,6147
|
|
20231207,110400,9776923080,3485,3485,3490,3480,17594
|
|
20231207,110300,9715579130,3490,3480,3490,3480,7205
|
|
20231207,110200,9690468230,3485,3490,3490,3475,15734
|
|
20231207,110100,9635634225,3490,3460,3490,3455,21937
|
|
20231207,110000,9559322795,3455,3455,3460,3450,5454
|
|
20231207,105900,9540492425,3450,3455,3460,3450,5720
|
|
20231207,105800,9520711110,3460,3445,3460,3445,6333
|
|
20231207,105700,9498817440,3455,3440,3455,3430,3952
|
|
20231207,105600,9485215090,3440,3435,3445,3430,3852
|
|
20231207,105500,9471994115,3435,3430,3440,3430,2986
|
|
20231207,105400,9461750410,3440,3435,3440,3425,6074
|
|
20231207,105300,9440911130,3435,3430,3445,3430,4255
|
|
20231207,105200,9426312035,3430,3445,3450,3430,4952
|
|
20231207,105100,9409283955,3445,3455,3460,3445,4090
|
|
20231207,105000,9395146850,3455,3450,3455,3440,3420
|
|
20231207,104900,9383342955,3450,3450,3450,3440,532
|
|
20231207,104800,9381510950,3450,3440,3450,3440,2441
|
|
20231207,104700,9373095180,3445,3420,3450,3420,4296
|
|
20231207,104600,9358326135,3420,3420,3425,3415,4933
|
|
20231207,104500,9341457370,3420,3430,3435,3420,12734
|
|
20231207,104400,9297856565,3430,3435,3435,3425,12239
|
|
20231207,104300,9255863715,3435,3440,3445,3435,10241
|
|
20231207,104200,9220662420,3440,3455,3455,3440,11022
|
|
20231207,104100,9182657360,3450,3455,3460,3450,5150
|
|
20231207,104000,9164864215,3460,3455,3460,3450,2704
|
|
20231207,103900,9155521285,3460,3455,3475,3450,10564
|
|
20231207,103800,9119006135,3450,3455,3455,3450,6136
|
|
20231207,103700,9097806300,3455,3455,3470,3455,2235
|
|
20231207,103600,9090082325,3455,3460,3465,3450,6422
|
|
20231207,103500,9067878890,3460,3475,3480,3460,6717
|
|
20231207,103400,9044563000,3475,3470,3480,3470,5936
|
|
20231207,103300,9023933830,3475,3455,3475,3455,2890
|
|
20231207,103200,9013926425,3455,3470,3470,3450,1338
|
|
20231207,103100,9009289990,3450,3450,3470,3445,3680
|
|
20231207,103000,8996565975,3450,3465,3465,3445,14377
|
|
20231207,102900,8946919255,3465,3475,3475,3460,4378
|
|
20231207,102800,8931738325,3470,3480,3480,3470,12099
|
|
20231207,102700,8889705280,3480,3480,3485,3480,8150
|
|
20231207,102600,8861340645,3480,3490,3490,3480,5839
|
|
20231207,102500,8840982960,3485,3475,3490,3475,4219
|
|
20231207,102400,8826299245,3475,3480,3485,3475,3471
|
|
20231207,102300,8814220980,3480,3495,3500,3475,16317
|
|
20231207,102200,8757365060,3495,3475,3505,3470,16916
|
|
20231207,102100,8698281820,3470,3455,3485,3450,18050
|
|
20231207,102000,8635591130,3455,3450,3465,3450,6589
|
|
20231207,101900,8612826380,3450,3475,3480,3445,30888
|
|
20231207,101800,8505827425,3475,3500,3500,3475,21747
|
|
20231207,101700,8429998135,3500,3515,3520,3495,18451
|
|
20231207,101600,8365366280,3515,3495,3525,3490,21430
|
|
20231207,101500,8290149065,3495,3545,3545,3480,53054
|
|
20231207,101400,8103725145,3540,3475,3550,3465,93065
|
|
20231207,101300,7777680145,3475,3460,3475,3460,16395
|
|
20231207,101200,7720810030,3465,3455,3465,3450,12100
|
|
20231207,101100,7678949645,3450,3445,3455,3445,11944
|
|
20231207,101000,7637751555,3450,3435,3450,3430,4076
|
|
20231207,100900,7623729015,3440,3430,3445,3430,7405
|
|
20231207,100800,7598282840,3425,3430,3430,3420,4054
|
|
20231207,100700,7584412100,3420,3440,3440,3420,5862
|
|
20231207,100600,7564294835,3440,3455,3465,3415,10648
|
|
20231207,100500,7527708205,3455,3465,3470,3455,11314
|
|
20231207,100400,7488523330,3460,3450,3470,3445,24188
|
|
20231207,100300,7404740090,3455,3475,3480,3450,12979
|
|
20231207,100200,7359729790,3480,3415,3480,3415,19462
|
|
20231207,100100,7292472150,3410,3425,3430,3410,1812
|
|
20231207,100000,7286267760,3425,3410,3425,3400,10229
|
|
20231207,095900,7251401620,3400,3425,3435,3400,17711
|
|
20231207,095800,7191011535,3425,3435,3435,3420,3443
|
|
20231207,095700,7179214275,3435,3430,3435,3425,3959
|
|
20231207,095600,7165635125,3430,3425,3435,3420,4069
|
|
20231207,095500,7151698435,3425,3440,3450,3425,6321
|
|
20231207,095400,7129972340,3445,3440,3455,3435,3231
|
|
20231207,095300,7118857980,3440,3435,3440,3420,12259
|
|
20231207,095200,7076827970,3435,3450,3455,3430,14412
|
|
20231207,095100,7027221810,3455,3460,3475,3450,43718
|
|
20231207,095000,6875863735,3465,3455,3480,3450,62538
|
|
20231207,094900,6659197770,3450,3435,3455,3435,11958
|
|
20231207,094800,6618003235,3440,3435,3450,3420,16148
|
|
20231207,094700,6562388295,3420,3415,3435,3410,8731
|
|
20231207,094600,6532479580,3430,3415,3430,3405,8243
|
|
20231207,094500,6504324635,3415,3420,3420,3400,7429
|
|
20231207,094400,6479011570,3420,3405,3420,3400,5441
|
|
20231207,094300,6460480065,3400,3405,3410,3385,17735
|
|
20231207,094200,6400274215,3410,3390,3410,3390,5967
|
|
20231207,094100,6379997315,3390,3405,3410,3390,20367
|
|
20231207,094000,6310840870,3405,3420,3420,3405,7802
|
|
20231207,093900,6284223300,3420,3425,3430,3420,3862
|
|
20231207,093800,6271008440,3425,3435,3435,3425,13663
|
|
20231207,093700,6224167060,3435,3455,3455,3430,11762
|
|
20231207,093600,6183636895,3455,3435,3455,3430,55195
|
|
20231207,093500,5993321400,3430,3435,3445,3420,39535
|
|
20231207,093400,5857537975,3440,3425,3440,3420,20749
|
|
20231207,093300,5786336930,3420,3390,3430,3390,36903
|
|
20231207,093200,5660514820,3400,3395,3400,3375,20245
|
|
20231207,093100,5591915485,3390,3400,3400,3390,3091
|
|
20231207,093000,5581426175,3400,3380,3400,3380,9974
|
|
20231207,092900,5547623255,3380,3380,3385,3370,13689
|
|
20231207,092800,5501383865,3380,3390,3395,3380,19755
|
|
20231207,092700,5434472560,3390,3410,3410,3390,16548
|
|
20231207,092600,5378217035,3410,3400,3415,3400,4897
|
|
20231207,092500,5361543660,3400,3420,3420,3400,11974
|
|
20231207,092400,5320681410,3425,3425,3430,3420,7205
|
|
20231207,092300,5296024700,3425,3425,3430,3420,5470
|
|
20231207,092200,5277292190,3425,3420,3425,3415,12038
|
|
20231207,092100,5236118210,3425,3430,3435,3420,16693
|
|
20231207,092000,5178960060,3430,3430,3440,3410,41639
|
|
20231207,091900,5036146795,3435,3385,3435,3380,52869
|
|
20231207,091800,4855760460,3385,3390,3395,3365,34439
|
|
20231207,091700,4739511630,3395,3415,3415,3370,88168
|
|
20231207,091600,4440769040,3420,3460,3465,3415,58102
|
|
20231207,091500,4241176290,3460,3440,3460,3435,43402
|
|
20231207,091400,4091761725,3445,3470,3470,3440,35396
|
|
20231207,091300,3969509070,3475,3435,3490,3435,101979
|
|
20231207,091200,3616592205,3440,3510,3515,3430,126199
|
|
20231207,091100,3178239850,3510,3560,3590,3510,194828
|
|
20231207,091000,2482362895,3570,3405,3570,3405,196516
|
|
20231207,090900,1794395980,3400,3395,3410,3370,36692
|
|
20231207,090800,1669907635,3390,3360,3395,3350,35526
|
|
20231207,090700,1550444145,3355,3385,3385,3355,31468
|
|
20231207,090600,1444556810,3370,3350,3385,3335,45859
|
|
20231207,090500,1290432345,3340,3330,3355,3325,14882
|
|
20231207,090400,1240810580,3335,3340,3350,3310,34904
|
|
20231207,090300,1124825330,3340,3360,3365,3335,55074
|
|
20231207,090200,940405720,3360,3405,3415,3355,74856
|
|
20231207,090100,686995755,3405,3400,3420,3400,62805
|
|
20231207,090000,472750095,3410,3425,3430,3395,138335
|