731 lines
38 KiB
CSV
731 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,210800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,210700,102203056745,3700,3700,3700,3700,0
|
|
20231227,210600,102203056745,3700,3700,3700,3700,0
|
|
20231227,210500,102203056745,3700,3700,3700,3700,0
|
|
20231227,210400,102203056745,3700,3700,3700,3700,0
|
|
20231227,210300,102203056745,3700,3700,3700,3700,0
|
|
20231227,210200,102203056745,3700,3700,3700,3700,0
|
|
20231227,210100,102203056745,3700,3700,3700,3700,0
|
|
20231227,210000,102203056745,3700,3700,3700,3700,0
|
|
20231227,205900,102203056745,3700,3700,3700,3700,0
|
|
20231227,205800,102203056745,3700,3700,3700,3700,0
|
|
20231227,205700,102203056745,3700,3700,3700,3700,0
|
|
20231227,205600,102203056745,3700,3700,3700,3700,0
|
|
20231227,205500,102203056745,3700,3700,3700,3700,0
|
|
20231227,205400,102203056745,3700,3700,3700,3700,0
|
|
20231227,205300,102203056745,3700,3700,3700,3700,0
|
|
20231227,205200,102203056745,3700,3700,3700,3700,0
|
|
20231227,205100,102203056745,3700,3700,3700,3700,0
|
|
20231227,205000,102203056745,3700,3700,3700,3700,0
|
|
20231227,204900,102203056745,3700,3700,3700,3700,0
|
|
20231227,204800,102203056745,3700,3700,3700,3700,0
|
|
20231227,204700,102203056745,3700,3700,3700,3700,0
|
|
20231227,204600,102203056745,3700,3700,3700,3700,0
|
|
20231227,204500,102203056745,3700,3700,3700,3700,0
|
|
20231227,204400,102203056745,3700,3700,3700,3700,0
|
|
20231227,204300,102203056745,3700,3700,3700,3700,0
|
|
20231227,204200,102203056745,3700,3700,3700,3700,0
|
|
20231227,204100,102203056745,3700,3700,3700,3700,0
|
|
20231227,204000,102203056745,3700,3700,3700,3700,0
|
|
20231227,203900,102203056745,3700,3700,3700,3700,0
|
|
20231227,203800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,203700,102203056745,3700,3700,3700,3700,0
|
|
20231227,203600,102203056745,3700,3700,3700,3700,0
|
|
20231227,203500,102203056745,3700,3700,3700,3700,0
|
|
20231227,203400,102203056745,3700,3700,3700,3700,0
|
|
20231227,203300,102203056745,3700,3700,3700,3700,0
|
|
20231227,203200,102203056745,3700,3700,3700,3700,0
|
|
20231227,203100,102203056745,3700,3700,3700,3700,0
|
|
20231227,203000,102203056745,3700,3700,3700,3700,0
|
|
20231227,202900,102203056745,3700,3700,3700,3700,0
|
|
20231227,202800,102203056745,3700,3700,3700,3700,0
|
|
20231227,202700,102203056745,3700,3700,3700,3700,0
|
|
20231227,202600,102203056745,3700,3700,3700,3700,0
|
|
20231227,202500,102203056745,3700,3700,3700,3700,0
|
|
20231227,202400,102203056745,3700,3700,3700,3700,0
|
|
20231227,202300,102203056745,3700,3700,3700,3700,0
|
|
20231227,202200,102203056745,3700,3700,3700,3700,0
|
|
20231227,202100,102203056745,3700,3700,3700,3700,0
|
|
20231227,202000,102203056745,3700,3700,3700,3700,0
|
|
20231227,201900,102203056745,3700,3700,3700,3700,0
|
|
20231227,201800,102203056745,3700,3700,3700,3700,0
|
|
20231227,201700,102203056745,3700,3700,3700,3700,0
|
|
20231227,201600,102203056745,3700,3700,3700,3700,0
|
|
20231227,201500,102203056745,3700,3700,3700,3700,0
|
|
20231227,201400,102203056745,3700,3700,3700,3700,0
|
|
20231227,201300,102203056745,3700,3700,3700,3700,0
|
|
20231227,201200,102203056745,3700,3700,3700,3700,0
|
|
20231227,201100,102203056745,3700,3700,3700,3700,0
|
|
20231227,201000,102203056745,3700,3700,3700,3700,0
|
|
20231227,200900,102203056745,3700,3700,3700,3700,0
|
|
20231227,200800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,200700,102203056745,3700,3700,3700,3700,0
|
|
20231227,200600,102203056745,3700,3700,3700,3700,0
|
|
20231227,200500,102203056745,3700,3700,3700,3700,0
|
|
20231227,200400,102203056745,3700,3700,3700,3700,0
|
|
20231227,200300,102203056745,3700,3700,3700,3700,0
|
|
20231227,200200,102203056745,3700,3700,3700,3700,0
|
|
20231227,200100,102203056745,3700,3700,3700,3700,0
|
|
20231227,200000,102203056745,3700,3700,3700,3700,0
|
|
20231227,195900,102203056745,3700,3700,3700,3700,0
|
|
20231227,195800,102203056745,3700,3700,3700,3700,0
|
|
20231227,195700,102203056745,3700,3700,3700,3700,0
|
|
20231227,195600,102203056745,3700,3700,3700,3700,0
|
|
20231227,195500,102203056745,3700,3700,3700,3700,0
|
|
20231227,195400,102203056745,3700,3700,3700,3700,0
|
|
20231227,195300,102203056745,3700,3700,3700,3700,0
|
|
20231227,195200,102203056745,3700,3700,3700,3700,0
|
|
20231227,195100,102203056745,3700,3700,3700,3700,0
|
|
20231227,195000,102203056745,3700,3700,3700,3700,0
|
|
20231227,194900,102203056745,3700,3700,3700,3700,0
|
|
20231227,194800,102203056745,3700,3700,3700,3700,0
|
|
20231227,194700,102203056745,3700,3700,3700,3700,0
|
|
20231227,194600,102203056745,3700,3700,3700,3700,0
|
|
20231227,194500,102203056745,3700,3700,3700,3700,0
|
|
20231227,194400,102203056745,3700,3700,3700,3700,0
|
|
20231227,194300,102203056745,3700,3700,3700,3700,0
|
|
20231227,194200,102203056745,3700,3700,3700,3700,0
|
|
20231227,194100,102203056745,3700,3700,3700,3700,0
|
|
20231227,194000,102203056745,3700,3700,3700,3700,0
|
|
20231227,193900,102203056745,3700,3700,3700,3700,0
|
|
20231227,193800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,193700,102203056745,3700,3700,3700,3700,0
|
|
20231227,193600,102203056745,3700,3700,3700,3700,0
|
|
20231227,193500,102203056745,3700,3700,3700,3700,0
|
|
20231227,193400,102203056745,3700,3700,3700,3700,0
|
|
20231227,193300,102203056745,3700,3700,3700,3700,0
|
|
20231227,193200,102203056745,3700,3700,3700,3700,0
|
|
20231227,193100,102203056745,3700,3700,3700,3700,0
|
|
20231227,193000,102203056745,3700,3700,3700,3700,0
|
|
20231227,192900,102203056745,3700,3700,3700,3700,0
|
|
20231227,192800,102203056745,3700,3700,3700,3700,0
|
|
20231227,192700,102203056745,3700,3700,3700,3700,0
|
|
20231227,192600,102203056745,3700,3700,3700,3700,0
|
|
20231227,192500,102203056745,3700,3700,3700,3700,0
|
|
20231227,192400,102203056745,3700,3700,3700,3700,0
|
|
20231227,192300,102203056745,3700,3700,3700,3700,0
|
|
20231227,192200,102203056745,3700,3700,3700,3700,0
|
|
20231227,192100,102203056745,3700,3700,3700,3700,0
|
|
20231227,192000,102203056745,3700,3700,3700,3700,0
|
|
20231227,191900,102203056745,3700,3700,3700,3700,0
|
|
20231227,191800,102203056745,3700,3700,3700,3700,0
|
|
20231227,191700,102203056745,3700,3700,3700,3700,0
|
|
20231227,191600,102203056745,3700,3700,3700,3700,0
|
|
20231227,191500,102203056745,3700,3700,3700,3700,0
|
|
20231227,191400,102203056745,3700,3700,3700,3700,0
|
|
20231227,191300,102203056745,3700,3700,3700,3700,0
|
|
20231227,191200,102203056745,3700,3700,3700,3700,0
|
|
20231227,191100,102203056745,3700,3700,3700,3700,0
|
|
20231227,191000,102203056745,3700,3700,3700,3700,0
|
|
20231227,190900,102203056745,3700,3700,3700,3700,0
|
|
20231227,190800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,190700,102203056745,3700,3700,3700,3700,0
|
|
20231227,190600,102203056745,3700,3700,3700,3700,0
|
|
20231227,190500,102203056745,3700,3700,3700,3700,0
|
|
20231227,190400,102203056745,3700,3700,3700,3700,0
|
|
20231227,190300,102203056745,3700,3700,3700,3700,0
|
|
20231227,190200,102203056745,3700,3700,3700,3700,0
|
|
20231227,190100,102203056745,3700,3700,3700,3700,0
|
|
20231227,190000,102203056745,3700,3700,3700,3700,0
|
|
20231227,185900,102203056745,3700,3700,3700,3700,0
|
|
20231227,185800,102203056745,3700,3700,3700,3700,0
|
|
20231227,185700,102203056745,3700,3700,3700,3700,0
|
|
20231227,185600,102203056745,3700,3700,3700,3700,0
|
|
20231227,185500,102203056745,3700,3700,3700,3700,0
|
|
20231227,185400,102203056745,3700,3700,3700,3700,0
|
|
20231227,185300,102203056745,3700,3700,3700,3700,0
|
|
20231227,185200,102203056745,3700,3700,3700,3700,0
|
|
20231227,185100,102203056745,3700,3700,3700,3700,0
|
|
20231227,185000,102203056745,3700,3700,3700,3700,0
|
|
20231227,184900,102203056745,3700,3700,3700,3700,0
|
|
20231227,184800,102203056745,3700,3700,3700,3700,0
|
|
20231227,184700,102203056745,3700,3700,3700,3700,0
|
|
20231227,184600,102203056745,3700,3700,3700,3700,0
|
|
20231227,184500,102203056745,3700,3700,3700,3700,0
|
|
20231227,184400,102203056745,3700,3700,3700,3700,0
|
|
20231227,184300,102203056745,3700,3700,3700,3700,0
|
|
20231227,184200,102203056745,3700,3700,3700,3700,0
|
|
20231227,184100,102203056745,3700,3700,3700,3700,0
|
|
20231227,184000,102203056745,3700,3700,3700,3700,0
|
|
20231227,183900,102203056745,3700,3700,3700,3700,0
|
|
20231227,183800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,183700,102203056745,3700,3700,3700,3700,0
|
|
20231227,183600,102203056745,3700,3700,3700,3700,0
|
|
20231227,183500,102203056745,3700,3700,3700,3700,0
|
|
20231227,183400,102203056745,3700,3700,3700,3700,0
|
|
20231227,183300,102203056745,3700,3700,3700,3700,0
|
|
20231227,183200,102203056745,3700,3700,3700,3700,0
|
|
20231227,183100,102203056745,3700,3700,3700,3700,0
|
|
20231227,183000,102203056745,3700,3700,3700,3700,0
|
|
20231227,182900,102203056745,3700,3700,3700,3700,0
|
|
20231227,182800,102203056745,3700,3700,3700,3700,0
|
|
20231227,182700,102203056745,3700,3700,3700,3700,0
|
|
20231227,182600,102203056745,3700,3700,3700,3700,0
|
|
20231227,182500,102203056745,3700,3700,3700,3700,0
|
|
20231227,182400,102203056745,3700,3700,3700,3700,0
|
|
20231227,182300,102203056745,3700,3700,3700,3700,0
|
|
20231227,182200,102203056745,3700,3700,3700,3700,0
|
|
20231227,182100,102203056745,3700,3700,3700,3700,0
|
|
20231227,182000,102203056745,3700,3700,3700,3700,0
|
|
20231227,181900,102203056745,3700,3700,3700,3700,0
|
|
20231227,181800,102203056745,3700,3700,3700,3700,0
|
|
20231227,181700,102203056745,3700,3700,3700,3700,0
|
|
20231227,181600,102203056745,3700,3700,3700,3700,0
|
|
20231227,181500,102203056745,3700,3700,3700,3700,0
|
|
20231227,181400,102203056745,3700,3700,3700,3700,0
|
|
20231227,181300,102203056745,3700,3700,3700,3700,0
|
|
20231227,181200,102203056745,3700,3700,3700,3700,0
|
|
20231227,181100,102203056745,3700,3700,3700,3700,0
|
|
20231227,181000,102203056745,3700,3700,3700,3700,0
|
|
20231227,180900,102203056745,3700,3700,3700,3700,0
|
|
20231227,180800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,180700,102203056745,3700,3700,3700,3700,0
|
|
20231227,180600,102203056745,3700,3700,3700,3700,0
|
|
20231227,180500,102203056745,3700,3700,3700,3700,0
|
|
20231227,180400,102203056745,3700,3700,3700,3700,0
|
|
20231227,180300,102203056745,3700,3700,3700,3700,0
|
|
20231227,180200,102203056745,3700,3700,3700,3700,0
|
|
20231227,180100,102203056745,3700,3700,3700,3700,0
|
|
20231227,180000,102203056745,3700,3700,3700,3700,0
|
|
20231227,175900,102203056745,3700,3700,3700,3700,0
|
|
20231227,175800,102203056745,3700,3700,3700,3700,0
|
|
20231227,175700,102203056745,3700,3700,3700,3700,0
|
|
20231227,175600,102203056745,3700,3700,3700,3700,0
|
|
20231227,175500,102203056745,3700,3700,3700,3700,0
|
|
20231227,175400,102203056745,3700,3700,3700,3700,0
|
|
20231227,175300,102203056745,3700,3700,3700,3700,0
|
|
20231227,175200,102203056745,3700,3700,3700,3700,0
|
|
20231227,175100,102203056745,3700,3700,3700,3700,0
|
|
20231227,175000,102203056745,3700,3700,3700,3700,0
|
|
20231227,174900,102203056745,3700,3700,3700,3700,0
|
|
20231227,174800,102203056745,3700,3700,3700,3700,0
|
|
20231227,174700,102203056745,3700,3700,3700,3700,0
|
|
20231227,174600,102203056745,3700,3700,3700,3700,0
|
|
20231227,174500,102203056745,3700,3700,3700,3700,0
|
|
20231227,174400,102203056745,3700,3700,3700,3700,0
|
|
20231227,174300,102203056745,3700,3700,3700,3700,0
|
|
20231227,174200,102203056745,3700,3700,3700,3700,0
|
|
20231227,174100,102203056745,3700,3700,3700,3700,0
|
|
20231227,174000,102203056745,3700,3700,3700,3700,0
|
|
20231227,173900,102203056745,3700,3700,3700,3700,0
|
|
20231227,173800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,173700,102203056745,3700,3700,3700,3700,0
|
|
20231227,173600,102203056745,3700,3700,3700,3700,0
|
|
20231227,173500,102203056745,3700,3700,3700,3700,0
|
|
20231227,173400,102203056745,3700,3700,3700,3700,0
|
|
20231227,173300,102203056745,3700,3700,3700,3700,0
|
|
20231227,173200,102203056745,3700,3700,3700,3700,0
|
|
20231227,173100,102203056745,3700,3700,3700,3700,0
|
|
20231227,173000,102203056745,3700,3700,3700,3700,0
|
|
20231227,172900,102203056745,3700,3700,3700,3700,0
|
|
20231227,172800,102203056745,3700,3700,3700,3700,0
|
|
20231227,172700,102203056745,3700,3700,3700,3700,0
|
|
20231227,172600,102203056745,3700,3700,3700,3700,0
|
|
20231227,172500,102203056745,3700,3700,3700,3700,0
|
|
20231227,172400,102203056745,3700,3700,3700,3700,0
|
|
20231227,172300,102203056745,3700,3700,3700,3700,0
|
|
20231227,172200,102203056745,3700,3700,3700,3700,0
|
|
20231227,172100,102203056745,3700,3700,3700,3700,0
|
|
20231227,172000,102203056745,3700,3700,3700,3700,0
|
|
20231227,171900,102203056745,3700,3700,3700,3700,0
|
|
20231227,171800,102203056745,3700,3700,3700,3700,0
|
|
20231227,171700,102203056745,3700,3700,3700,3700,0
|
|
20231227,171600,102203056745,3700,3700,3700,3700,0
|
|
20231227,171500,102203056745,3700,3700,3700,3700,0
|
|
20231227,171400,102203056745,3700,3700,3700,3700,0
|
|
20231227,171300,102203056745,3700,3700,3700,3700,0
|
|
20231227,171200,102203056745,3700,3700,3700,3700,0
|
|
20231227,171100,102203056745,3700,3700,3700,3700,0
|
|
20231227,171000,102203056745,3700,3700,3700,3700,0
|
|
20231227,170900,102203056745,3700,3700,3700,3700,0
|
|
20231227,170800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,170700,102203056745,3700,3700,3700,3700,0
|
|
20231227,170600,102203056745,3700,3700,3700,3700,0
|
|
20231227,170500,102203056745,3700,3700,3700,3700,0
|
|
20231227,170400,102203056745,3700,3700,3700,3700,0
|
|
20231227,170300,102203056745,3700,3700,3700,3700,0
|
|
20231227,170200,102203056745,3700,3700,3700,3700,0
|
|
20231227,170100,102203056745,3700,3700,3700,3700,0
|
|
20231227,170000,102203056745,3700,3700,3700,3700,0
|
|
20231227,165900,102203056745,3700,3700,3700,3700,0
|
|
20231227,165800,102203056745,3700,3700,3700,3700,0
|
|
20231227,165700,102203056745,3700,3700,3700,3700,0
|
|
20231227,165600,102203056745,3700,3700,3700,3700,0
|
|
20231227,165500,102203056745,3700,3700,3700,3700,0
|
|
20231227,165400,102203056745,3700,3700,3700,3700,0
|
|
20231227,165300,102203056745,3700,3700,3700,3700,0
|
|
20231227,165200,102203056745,3700,3700,3700,3700,0
|
|
20231227,165100,102203056745,3700,3700,3700,3700,0
|
|
20231227,165000,102203056745,3700,3700,3700,3700,0
|
|
20231227,164900,102203056745,3700,3700,3700,3700,0
|
|
20231227,164800,102203056745,3700,3700,3700,3700,0
|
|
20231227,164700,102203056745,3700,3700,3700,3700,0
|
|
20231227,164600,102203056745,3700,3700,3700,3700,0
|
|
20231227,164500,102203056745,3700,3700,3700,3700,0
|
|
20231227,164400,102203056745,3700,3700,3700,3700,0
|
|
20231227,164300,102203056745,3700,3700,3700,3700,0
|
|
20231227,164200,102203056745,3700,3700,3700,3700,0
|
|
20231227,164100,102203056745,3700,3700,3700,3700,0
|
|
20231227,164000,102203056745,3700,3700,3700,3700,0
|
|
20231227,163900,102203056745,3700,3700,3700,3700,0
|
|
20231227,163800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,163700,102203056745,3700,3700,3700,3700,0
|
|
20231227,163600,102203056745,3700,3700,3700,3700,0
|
|
20231227,163500,102203056745,3700,3700,3700,3700,0
|
|
20231227,163400,102203056745,3700,3700,3700,3700,0
|
|
20231227,163300,102203056745,3700,3700,3700,3700,0
|
|
20231227,163200,102203056745,3700,3700,3700,3700,0
|
|
20231227,163100,102203056745,3700,3700,3700,3700,0
|
|
20231227,163000,102203056745,3700,3700,3700,3700,0
|
|
20231227,162900,102203056745,3700,3700,3700,3700,0
|
|
20231227,162800,102203056745,3700,3700,3700,3700,0
|
|
20231227,162700,102203056745,3700,3700,3700,3700,0
|
|
20231227,162600,102203056745,3700,3700,3700,3700,0
|
|
20231227,162500,102203056745,3700,3700,3700,3700,0
|
|
20231227,162400,102203056745,3700,3700,3700,3700,0
|
|
20231227,162300,102203056745,3700,3700,3700,3700,0
|
|
20231227,162200,102203056745,3700,3700,3700,3700,0
|
|
20231227,162100,102203056745,3700,3700,3700,3700,0
|
|
20231227,162000,102203056745,3700,3700,3700,3700,0
|
|
20231227,161900,102203056745,3700,3700,3700,3700,0
|
|
20231227,161800,102203056745,3700,3700,3700,3700,0
|
|
20231227,161700,102203056745,3700,3700,3700,3700,0
|
|
20231227,161600,102203056745,3700,3700,3700,3700,0
|
|
20231227,161500,102203056745,3700,3700,3700,3700,0
|
|
20231227,161400,102203056745,3700,3700,3700,3700,0
|
|
20231227,161300,102203056745,3700,3700,3700,3700,0
|
|
20231227,161200,102203056745,3700,3700,3700,3700,0
|
|
20231227,161100,102203056745,3700,3700,3700,3700,0
|
|
20231227,161000,102203056745,3700,3700,3700,3700,0
|
|
20231227,160900,102203056745,3700,3700,3700,3700,0
|
|
20231227,160800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,160700,102203056745,3700,3700,3700,3700,0
|
|
20231227,160600,102203056745,3700,3700,3700,3700,0
|
|
20231227,160500,102203056745,3700,3700,3700,3700,0
|
|
20231227,160400,102203056745,3700,3700,3700,3700,0
|
|
20231227,160300,102203056745,3700,3700,3700,3700,0
|
|
20231227,160200,102203056745,3700,3700,3700,3700,0
|
|
20231227,160100,102203056745,3700,3700,3700,3700,0
|
|
20231227,160000,102203056745,3700,3700,3700,3700,0
|
|
20231227,155900,102203056745,3700,3700,3700,3700,0
|
|
20231227,155800,102203056745,3700,3700,3700,3700,0
|
|
20231227,155700,102203056745,3700,3700,3700,3700,0
|
|
20231227,155600,102203056745,3700,3700,3700,3700,0
|
|
20231227,155500,102203056745,3700,3700,3700,3700,0
|
|
20231227,155400,102203056745,3700,3700,3700,3700,0
|
|
20231227,155300,102203056745,3700,3700,3700,3700,0
|
|
20231227,155200,102203056745,3700,3700,3700,3700,0
|
|
20231227,155100,102203056745,3700,3700,3700,3700,0
|
|
20231227,155000,102203056745,3700,3700,3700,3700,0
|
|
20231227,154900,102203056745,3700,3700,3700,3700,0
|
|
20231227,154800,102203056745,3700,3700,3700,3700,0
|
|
20231227,154700,102203056745,3700,3700,3700,3700,0
|
|
20231227,154600,102203056745,3700,3700,3700,3700,0
|
|
20231227,154500,102203056745,3700,3700,3700,3700,0
|
|
20231227,154400,102203056745,3700,3700,3700,3700,0
|
|
20231227,154300,102203056745,3700,3700,3700,3700,0
|
|
20231227,154200,102203056745,3700,3700,3700,3700,0
|
|
20231227,154100,102203056745,3700,3700,3700,3700,0
|
|
20231227,154000,102203056745,3700,3700,3700,3700,0
|
|
20231227,153900,102203056745,3700,3700,3700,3700,0
|
|
20231227,153800,102203056745,3700,3700,3700,3700,133949
|
|
20231227,153700,102203056745,3700,3700,3700,3700,0
|
|
20231227,153600,102203056745,3700,3700,3700,3700,0
|
|
20231227,153500,102203056745,3700,3700,3700,3700,0
|
|
20231227,153400,102203056745,3700,3700,3700,3700,0
|
|
20231227,153300,102203056745,3700,3700,3700,3700,0
|
|
20231227,153200,102203056745,3700,3700,3700,3700,0
|
|
20231227,153100,102203056745,3700,3700,3700,3700,0
|
|
20231227,153000,102203056745,3700,3700,3700,3700,133949
|
|
20231227,152900,101707445445,3670,3670,3670,3670,0
|
|
20231227,152800,101707445445,3670,3670,3670,3670,0
|
|
20231227,152700,101707445445,3670,3670,3670,3670,0
|
|
20231227,152600,101707445445,3670,3670,3670,3670,0
|
|
20231227,152500,101707445445,3670,3670,3670,3670,0
|
|
20231227,152400,101707445445,3670,3670,3670,3670,0
|
|
20231227,152300,101707445445,3670,3670,3670,3670,0
|
|
20231227,152200,101707445445,3670,3670,3670,3670,0
|
|
20231227,152100,101707445445,3670,3670,3670,3670,0
|
|
20231227,152000,101707445445,3670,3670,3670,3670,0
|
|
20231227,151900,101707445445,3670,3670,3690,3660,35176
|
|
20231227,151800,101578306890,3670,3670,3675,3655,38766
|
|
20231227,151700,101436324970,3670,3690,3690,3670,17032
|
|
20231227,151600,101373757735,3690,3690,3695,3680,12768
|
|
20231227,151500,101326729475,3690,3690,3695,3690,10604
|
|
20231227,151400,101287595975,3685,3690,3690,3685,5749
|
|
20231227,151300,101266407275,3690,3685,3690,3680,5094
|
|
20231227,151200,101247630730,3685,3685,3685,3675,7646
|
|
20231227,151100,101219497540,3680,3695,3695,3680,14892
|
|
20231227,151000,101164585020,3695,3705,3710,3695,13552
|
|
20231227,150900,101114439955,3705,3700,3705,3695,12670
|
|
20231227,150800,101067538035,3695,3695,3700,3695,8140
|
|
20231227,150700,101037451890,3695,3700,3705,3695,13142
|
|
20231227,150600,100988844630,3705,3720,3725,3705,32825
|
|
20231227,150500,100866922995,3715,3705,3720,3700,11441
|
|
20231227,150400,100824461750,3700,3700,3700,3690,7628
|
|
20231227,150300,100796261025,3700,3695,3720,3690,28831
|
|
20231227,150200,100689422525,3695,3695,3700,3690,3469
|
|
20231227,150100,100676612805,3700,3685,3700,3680,4079
|
|
20231227,150000,100661570505,3685,3700,3700,3680,5970
|
|
20231227,145900,100639566165,3695,3720,3720,3695,12941
|
|
20231227,145800,100591659285,3720,3705,3720,3705,13880
|
|
20231227,145700,100540125415,3705,3705,3715,3700,7362
|
|
20231227,145600,100512834260,3710,3700,3710,3690,21576
|
|
20231227,145500,100432965625,3700,3675,3700,3675,25208
|
|
20231227,145400,100340096200,3675,3670,3675,3665,13001
|
|
20231227,145300,100292438895,3670,3665,3675,3665,8470
|
|
20231227,145200,100261354980,3665,3665,3670,3655,13823
|
|
20231227,145100,100210750235,3670,3670,3670,3660,10457
|
|
20231227,145000,100172421690,3670,3665,3670,3665,656
|
|
20231227,144900,100170014815,3660,3660,3670,3650,18180
|
|
20231227,144800,100103501770,3655,3660,3665,3655,6722
|
|
20231227,144700,100078909935,3665,3665,3670,3655,19263
|
|
20231227,144600,100008423415,3665,3665,3675,3665,2902
|
|
20231227,144500,99997782410,3675,3665,3675,3665,5638
|
|
20231227,144400,99977105675,3670,3670,3680,3670,5685
|
|
20231227,144300,99956218715,3670,3670,3675,3665,6987
|
|
20231227,144200,99930578030,3675,3680,3680,3675,3162
|
|
20231227,144100,99918956480,3685,3680,3685,3675,3811
|
|
20231227,144000,99904921760,3685,3680,3685,3680,1217
|
|
20231227,143900,99900440430,3680,3680,3680,3670,1451
|
|
20231227,143800,99895102060,3680,3670,3680,3670,783
|
|
20231227,143700,99892222060,3670,3675,3680,3670,573
|
|
20231227,143600,99890114770,3670,3685,3685,3670,6534
|
|
20231227,143500,99866093245,3685,3680,3690,3680,3442
|
|
20231227,143400,99853403640,3680,3680,3690,3680,614
|
|
20231227,143300,99851141850,3680,3675,3685,3675,4220
|
|
20231227,143200,99835603340,3675,3680,3680,3675,2257
|
|
20231227,143100,99827308810,3675,3680,3685,3675,4610
|
|
20231227,143000,99810358595,3680,3675,3680,3675,2339
|
|
20231227,142900,99801762465,3675,3675,3685,3675,2403
|
|
20231227,142800,99792924045,3685,3690,3690,3675,11173
|
|
20231227,142700,99751740335,3690,3690,3695,3685,8814
|
|
20231227,142600,99719214245,3690,3685,3690,3675,9324
|
|
20231227,142500,99684819900,3685,3660,3690,3655,4228
|
|
20231227,142400,99669271705,3660,3665,3675,3660,4333
|
|
20231227,142300,99653406005,3660,3680,3680,3660,3380
|
|
20231227,142200,99641016005,3670,3670,3685,3670,1857
|
|
20231227,142100,99634192090,3670,3685,3700,3670,11111
|
|
20231227,142000,99593253185,3675,3660,3690,3655,16288
|
|
20231227,141900,99533455110,3660,3675,3675,3660,10116
|
|
20231227,141800,99496367415,3675,3685,3685,3675,4696
|
|
20231227,141700,99479076930,3695,3675,3695,3665,19265
|
|
20231227,141600,99408029990,3665,3660,3675,3650,7792
|
|
20231227,141500,99379503620,3650,3650,3660,3635,17032
|
|
20231227,141400,99317413980,3650,3665,3670,3645,13601
|
|
20231227,141300,99267701625,3670,3680,3680,3665,8552
|
|
20231227,141200,99236297070,3675,3680,3680,3670,6087
|
|
20231227,141100,99213935725,3675,3670,3685,3670,10644
|
|
20231227,141000,99174771710,3675,3670,3685,3660,7818
|
|
20231227,140900,99146054745,3665,3645,3670,3645,24134
|
|
20231227,140800,99057796080,3645,3665,3675,3635,75789
|
|
20231227,140700,98781158745,3665,3685,3685,3665,21012
|
|
20231227,140600,98704009160,3685,3685,3690,3685,2004
|
|
20231227,140500,98696624100,3685,3685,3685,3680,1519
|
|
20231227,140400,98691027555,3685,3685,3685,3685,5391
|
|
20231227,140300,98671161720,3685,3690,3695,3685,2899
|
|
20231227,140200,98660464040,3690,3700,3700,3690,1764
|
|
20231227,140100,98653947080,3700,3690,3700,3690,3047
|
|
20231227,140000,98642691120,3690,3695,3705,3690,6052
|
|
20231227,135900,98620324930,3700,3695,3700,3695,662
|
|
20231227,135800,98617877690,3695,3700,3705,3695,806
|
|
20231227,135700,98614897385,3695,3690,3710,3685,13967
|
|
20231227,135600,98563114095,3680,3685,3700,3680,3003
|
|
20231227,135500,98552035020,3690,3685,3700,3670,16865
|
|
20231227,135400,98490003485,3685,3695,3695,3685,6407
|
|
20231227,135300,98466356120,3700,3705,3705,3695,6605
|
|
20231227,135200,98441925690,3705,3705,3710,3705,4533
|
|
20231227,135100,98425123245,3705,3695,3705,3695,1466
|
|
20231227,135000,98419697590,3695,3690,3700,3690,2292
|
|
20231227,134900,98411231160,3690,3685,3700,3685,8617
|
|
20231227,134800,98379461625,3690,3680,3695,3675,6493
|
|
20231227,134700,98355550335,3680,3700,3705,3675,16784
|
|
20231227,134600,98293700965,3700,3710,3735,3695,17857
|
|
20231227,134500,98227559955,3715,3715,3745,3705,10292
|
|
20231227,134400,98189172165,3715,3750,3750,3710,50746
|
|
20231227,134300,98000100655,3750,3730,3750,3730,26349
|
|
20231227,134200,97901504975,3730,3725,3745,3720,17625
|
|
20231227,134100,97835662370,3725,3725,3725,3720,4999
|
|
20231227,134000,97817041560,3725,3725,3725,3715,9976
|
|
20231227,133900,97779922710,3725,3715,3725,3710,8561
|
|
20231227,133800,97748106550,3715,3715,3715,3710,5038
|
|
20231227,133700,97729393315,3715,3715,3715,3710,7412
|
|
20231227,133600,97701871025,3710,3710,3715,3705,3160
|
|
20231227,133500,97690151105,3710,3700,3710,3695,4224
|
|
20231227,133400,97674522855,3700,3700,3700,3690,1701
|
|
20231227,133300,97668234585,3700,3700,3700,3690,2898
|
|
20231227,133200,97657523055,3700,3690,3700,3685,3470
|
|
20231227,133100,97644700685,3690,3690,3700,3690,2083
|
|
20231227,133000,97637007285,3690,3700,3700,3680,7764
|
|
20231227,132900,97608389180,3700,3715,3715,3695,10795
|
|
20231227,132800,97568377050,3715,3715,3720,3710,6916
|
|
20231227,132700,97542673470,3715,3710,3715,3695,3389
|
|
20231227,132600,97530103945,3710,3695,3710,3685,14171
|
|
20231227,132500,97477773235,3690,3715,3715,3690,8108
|
|
20231227,132400,97447728420,3710,3725,3725,3695,12308
|
|
20231227,132300,97402116450,3725,3715,3725,3705,26166
|
|
20231227,132200,97304881470,3715,3710,3715,3690,16762
|
|
20231227,132100,97242738775,3710,3700,3720,3695,27963
|
|
20231227,132000,97139033495,3695,3695,3700,3685,15192
|
|
20231227,131900,97082911340,3700,3690,3700,3685,16028
|
|
20231227,131800,97023676905,3685,3680,3690,3680,9604
|
|
20231227,131700,96988280915,3685,3680,3685,3670,8658
|
|
20231227,131600,96956450945,3680,3680,3685,3670,7290
|
|
20231227,131500,96929624740,3685,3675,3685,3660,11853
|
|
20231227,131400,96886179410,3670,3690,3690,3670,10270
|
|
20231227,131300,96848402930,3695,3675,3695,3675,12404
|
|
20231227,131200,96802722295,3680,3675,3680,3670,4815
|
|
20231227,131100,96785017825,3675,3665,3690,3660,18968
|
|
20231227,131000,96715409625,3670,3685,3690,3665,26251
|
|
20231227,130900,96619049805,3690,3680,3695,3670,14330
|
|
20231227,130800,96566307640,3680,3680,3685,3665,47213
|
|
20231227,130700,96392980375,3680,3695,3700,3680,29715
|
|
20231227,130600,96283457425,3695,3705,3710,3695,11247
|
|
20231227,130500,96241805520,3705,3705,3715,3705,4788
|
|
20231227,130400,96224048690,3710,3710,3720,3710,8357
|
|
20231227,130300,96193000335,3710,3700,3710,3690,46711
|
|
20231227,130200,96020380930,3700,3710,3710,3700,62605
|
|
20231227,130100,95788589385,3710,3710,3725,3705,35227
|
|
20231227,130000,95657878045,3715,3730,3730,3715,40704
|
|
20231227,125900,95506492800,3730,3725,3730,3725,3341
|
|
20231227,125800,95494045245,3730,3730,3730,3720,7377
|
|
20231227,125700,95466586965,3720,3735,3735,3720,8818
|
|
20231227,125600,95433734780,3730,3720,3735,3715,3283
|
|
20231227,125500,95421519170,3715,3730,3735,3715,28760
|
|
20231227,125400,95314504650,3730,3735,3745,3725,16785
|
|
20231227,125300,95251862210,3740,3745,3745,3730,6513
|
|
20231227,125200,95227532540,3735,3740,3755,3735,10805
|
|
20231227,125100,95187053715,3745,3735,3745,3730,8100
|
|
20231227,125000,95156789550,3735,3745,3745,3735,4923
|
|
20231227,124900,95138375200,3745,3730,3745,3730,9695
|
|
20231227,124800,95102165725,3730,3735,3740,3730,5990
|
|
20231227,124700,95079790540,3735,3725,3740,3720,11369
|
|
20231227,124600,95037454965,3725,3730,3735,3720,31741
|
|
20231227,124500,94919266510,3730,3735,3745,3725,23583
|
|
20231227,124400,94831319615,3735,3745,3745,3730,13793
|
|
20231227,124300,94779804290,3735,3760,3760,3735,19643
|
|
20231227,124200,94706247010,3770,3750,3770,3750,1648
|
|
20231227,124100,94700057080,3750,3750,3775,3745,6059
|
|
20231227,124000,94677278620,3750,3775,3775,3750,5903
|
|
20231227,123900,94655077345,3775,3765,3785,3765,23267
|
|
20231227,123800,94567178145,3770,3765,3780,3760,17970
|
|
20231227,123700,94499457950,3760,3740,3775,3740,21990
|
|
20231227,123600,94416856215,3735,3740,3740,3735,3894
|
|
20231227,123500,94402307230,3740,3735,3740,3730,2638
|
|
20231227,123400,94392458145,3735,3735,3740,3730,2331
|
|
20231227,123300,94383759000,3735,3735,3735,3725,11547
|
|
20231227,123200,94340687555,3730,3740,3740,3730,5611
|
|
20231227,123100,94319730545,3740,3745,3745,3735,9671
|
|
20231227,123000,94283566845,3745,3735,3750,3730,8431
|
|
20231227,122900,94252033295,3730,3740,3760,3720,55612
|
|
20231227,122800,94044696765,3745,3755,3760,3740,16585
|
|
20231227,122700,93982505170,3760,3745,3765,3745,5758
|
|
20231227,122600,93960913325,3750,3765,3770,3740,44383
|
|
20231227,122500,93794598970,3760,3775,3775,3755,13884
|
|
20231227,122400,93742375540,3780,3770,3785,3765,4545
|
|
20231227,122300,93725245810,3770,3775,3785,3770,5049
|
|
20231227,122200,93706186115,3775,3785,3795,3770,22049
|
|
20231227,122100,93622743265,3790,3785,3795,3785,11800
|
|
20231227,122000,93578026160,3785,3780,3795,3775,9655
|
|
20231227,121900,93541469570,3785,3790,3795,3775,17509
|
|
20231227,121800,93475215250,3795,3780,3795,3775,10909
|
|
20231227,121700,93433899710,3775,3760,3790,3760,7849
|
|
20231227,121600,93404213705,3780,3755,3780,3755,23409
|
|
20231227,121500,93316108730,3755,3750,3760,3750,8110
|
|
20231227,121400,93285681215,3750,3760,3760,3750,26144
|
|
20231227,121300,93187574370,3760,3760,3765,3755,8889
|
|
20231227,121200,93154158030,3760,3765,3765,3760,9823
|
|
20231227,121100,93117210725,3765,3775,3775,3765,937
|
|
20231227,121000,93113680305,3775,3770,3775,3760,6243
|
|
20231227,120900,93090167125,3775,3765,3775,3760,3474
|
|
20231227,120800,93077090490,3765,3765,3780,3760,21281
|
|
20231227,120700,92996998620,3770,3780,3785,3765,8592
|
|
20231227,120600,92964583525,3790,3785,3790,3780,4537
|
|
20231227,120500,92947429305,3785,3785,3790,3780,3706
|
|
20231227,120400,92933400380,3780,3775,3780,3770,10778
|
|
20231227,120300,92892689630,3775,3770,3775,3770,774
|
|
20231227,120200,92889771560,3770,3765,3775,3765,3930
|
|
20231227,120100,92874955645,3770,3770,3775,3765,6495
|
|
20231227,120000,92850474160,3770,3775,3780,3770,10327
|
|
20231227,115900,92811492145,3780,3780,3780,3775,681
|
|
20231227,115800,92808919240,3775,3780,3785,3775,4623
|
|
20231227,115700,92791445890,3785,3780,3790,3775,7138
|
|
20231227,115600,92764468280,3780,3780,3785,3775,2805
|
|
20231227,115500,92753867695,3780,3780,3785,3775,5040
|
|
20231227,115400,92734826360,3785,3790,3790,3775,9022
|
|
20231227,115300,92700688145,3790,3800,3800,3790,2868
|
|
20231227,115200,92689809365,3800,3790,3800,3790,2768
|
|
20231227,115100,92679301255,3790,3785,3790,3780,3885
|
|
20231227,115000,92664607930,3780,3775,3785,3770,4459
|
|
20231227,114900,92647756610,3775,3775,3780,3770,11435
|
|
20231227,114800,92604594240,3780,3775,3780,3775,4630
|
|
20231227,114700,92587107685,3775,3775,3775,3765,29028
|
|
20231227,114600,92477730910,3775,3790,3795,3770,19577
|
|
20231227,114500,92403748075,3790,3790,3800,3790,3483
|
|
20231227,114400,92390537035,3800,3820,3820,3785,23077
|
|
20231227,114300,92302798370,3815,3805,3825,3800,7569
|
|
20231227,114200,92273910505,3810,3825,3835,3805,17199
|
|
20231227,114100,92208149325,3825,3790,3825,3780,14043
|
|
20231227,114000,92154742250,3790,3790,3790,3785,6722
|
|
20231227,113900,92129280730,3790,3795,3795,3785,5947
|
|
20231227,113800,92106738800,3815,3795,3815,3785,10508
|
|
20231227,113700,92066839735,3795,3795,3800,3780,14431
|
|
20231227,113600,92012150080,3800,3825,3825,3800,14048
|
|
20231227,113500,91958619770,3815,3815,3830,3815,5245
|
|
20231227,113400,91938573375,3815,3840,3840,3815,26153
|
|
20231227,113300,91838329415,3835,3825,3845,3820,36527
|
|
20231227,113200,91698208590,3825,3820,3830,3815,20587
|
|
20231227,113100,91619479300,3815,3805,3825,3805,17169
|
|
20231227,113000,91553985030,3810,3805,3815,3800,26356
|
|
20231227,112900,91453643110,3810,3795,3810,3790,13612
|
|
20231227,112800,91401904190,3790,3790,3795,3785,2997
|
|
20231227,112700,91390545945,3785,3790,3790,3785,3313
|
|
20231227,112600,91377993965,3785,3790,3790,3780,10770
|
|
20231227,112500,91337241790,3785,3790,3805,3785,17054
|
|
20231227,112400,91272488450,3785,3800,3800,3785,9935
|
|
20231227,112300,91234818420,3795,3770,3800,3765,29550
|
|
20231227,112200,91122789395,3770,3765,3770,3755,10821
|
|
20231227,112100,91082054150,3755,3770,3775,3750,57560
|
|
20231227,112000,90865725045,3770,3775,3775,3765,7528
|
|
20231227,111900,90837345260,3770,3775,3785,3765,15292
|
|
20231227,111800,90779621075,3775,3775,3780,3765,28674
|
|
20231227,111700,90671536130,3775,3780,3790,3765,49480
|
|
20231227,111600,90484899740,3780,3800,3805,3780,43295
|
|
20231227,111500,90320795510,3805,3830,3830,3800,19426
|
|
20231227,111400,90246842540,3820,3830,3835,3815,17828
|
|
20231227,111300,90178673405,3830,3820,3830,3800,19120
|
|
20231227,111200,90105880510,3810,3830,3830,3805,35503
|
|
20231227,111100,89970409810,3825,3830,3840,3820,26647
|
|
20231227,111000,89868339200,3835,3825,3845,3815,44536
|
|
20231227,110900,89697658445,3830,3800,3830,3790,49782
|
|
20231227,110800,89508105125,3795,3815,3825,3795,55881
|
|
20231227,110700,89295287140,3815,3820,3845,3810,31278
|
|
20231227,110600,89175712195,3815,3835,3855,3805,97661
|
|
20231227,110500,88802410815,3835,3865,3870,3820,105578
|
|
20231227,110400,88397066195,3870,3895,3925,3845,126948
|
|
20231227,110300,87905142510,3895,3890,3935,3865,105177
|
|
20231227,110200,87496081995,3890,3940,3950,3890,130191
|
|
20231227,110100,86986890765,3935,3955,3960,3910,203392
|
|
20231227,110000,86186681265,3950,3935,3970,3890,363853
|
|
20231227,105900,84757056300,3925,3830,3945,3825,461982
|
|
20231227,105800,82956979545,3830,3795,3830,3790,55983
|
|
20231227,105700,82743501175,3790,3770,3795,3770,6177
|
|
20231227,105600,82720137105,3770,3770,3770,3765,3381
|
|
20231227,105500,82707394925,3770,3760,3775,3760,10428
|
|
20231227,105400,82668127740,3760,3765,3770,3760,8683
|
|
20231227,105300,82635472875,3765,3760,3770,3760,17621
|
|
20231227,105200,82569173295,3760,3765,3765,3760,7396
|
|
20231227,105100,82541350825,3760,3770,3775,3760,5744
|
|
20231227,105000,82519711770,3770,3755,3775,3755,18469
|
|
20231227,104900,82450265415,3755,3765,3770,3755,18481
|
|
20231227,104800,82380746770,3770,3770,3775,3765,14286
|
|
20231227,104700,82326930660,3770,3770,3780,3770,13058
|
|
20231227,104600,82277683185,3770,3790,3790,3770,35814
|
|
20231227,104500,82142390640,3790,3800,3800,3790,6081
|
|
20231227,104400,82119322815,3800,3790,3815,3785,15562
|
|
20231227,104300,82060294075,3790,3795,3795,3780,24767
|
|
20231227,104200,81966508065,3800,3815,3815,3795,12645
|
|
20231227,104100,81918456105,3815,3810,3815,3800,8225
|
|
20231227,104000,81887122565,3810,3815,3815,3810,3345
|
|
20231227,103900,81874375100,3815,3795,3815,3795,24130
|
|
20231227,103800,81782553750,3795,3785,3800,3785,7916
|
|
20231227,103700,81752541295,3785,3785,3795,3785,15480
|
|
20231227,103600,81693898135,3790,3795,3800,3785,69583
|
|
20231227,103500,81430467090,3795,3800,3805,3790,12321
|
|
20231227,103400,81383699165,3800,3810,3810,3800,10568
|
|
20231227,103300,81343483175,3810,3815,3825,3810,44792
|
|
20231227,103200,81172428760,3820,3810,3820,3790,13109
|
|
20231227,103100,81122454885,3800,3790,3810,3785,17627
|
|
20231227,103000,81055634320,3790,3785,3800,3785,17665
|
|
20231227,102900,80988655700,3785,3795,3795,3785,10920
|
|
20231227,102800,80947268230,3795,3815,3815,3790,28806
|
|
20231227,102700,80837783980,3815,3825,3830,3810,17724
|
|
20231227,102600,80770019185,3825,3795,3825,3790,20378
|
|
20231227,102500,80692430430,3795,3805,3805,3785,22430
|
|
20231227,102400,80607389100,3805,3815,3820,3790,43922
|
|
20231227,102300,80440442305,3820,3835,3835,3805,49555
|
|
20231227,102200,80251094395,3835,3820,3845,3820,103603
|
|
20231227,102100,79853256790,3825,3820,3845,3815,116055
|
|
20231227,102000,79408660890,3820,3805,3830,3805,53869
|
|
20231227,101900,79202786490,3810,3795,3830,3785,97491
|
|
20231227,101800,78831098885,3795,3785,3795,3780,19311
|
|
20231227,101700,78757903760,3785,3785,3790,3775,13017
|
|
20231227,101600,78708650530,3785,3785,3790,3775,15498
|
|
20231227,101500,78650013020,3790,3755,3790,3755,24097
|
|
20231227,101400,78559054595,3750,3770,3770,3750,20916
|
|
20231227,101300,78480429685,3770,3780,3780,3755,47574
|
|
20231227,101200,78301187480,3775,3755,3785,3750,42527
|
|
20231227,101100,78140852450,3760,3745,3760,3740,13144
|
|
20231227,101000,78091558115,3745,3750,3775,3740,23104
|
|
20231227,100900,78004893700,3750,3755,3765,3735,99363
|
|
20231227,100800,77632897400,3755,3765,3765,3735,115961
|
|
20231227,100700,77198220115,3770,3785,3790,3760,42879
|
|
20231227,100600,77036382570,3785,3800,3805,3780,48028
|
|
20231227,100500,76854185380,3800,3790,3805,3770,29783
|
|
20231227,100400,76741379175,3790,3775,3795,3765,42406
|
|
20231227,100300,76581319600,3780,3810,3820,3775,44760
|
|
20231227,100200,76411544625,3810,3790,3815,3780,68253
|
|
20231227,100100,76152460955,3790,3780,3790,3755,83770
|
|
20231227,100000,75836939640,3780,3795,3800,3755,172104
|
|
20231227,095900,75187630305,3795,3820,3820,3795,48299
|
|
20231227,095800,75003695795,3820,3800,3820,3785,57587
|
|
20231227,095700,74785041635,3790,3830,3860,3780,162898
|
|
20231227,095600,74163440085,3830,3815,3830,3810,67239
|
|
20231227,095500,73906594980,3820,3825,3845,3790,268795
|
|
20231227,095400,72883891155,3825,3885,3885,3800,399535
|
|
20231227,095300,71354748740,3885,3920,3930,3855,362376
|
|
20231227,095200,69947025450,3920,4000,4025,3920,279641
|
|
20231227,095100,68842808410,4000,4050,4050,4000,90058
|
|
20231227,095000,68479498795,4045,4005,4080,4000,136692
|
|
20231227,094900,67927009690,4010,4000,4035,3990,70638
|
|
20231227,094800,67643867320,4000,4035,4055,3995,165422
|
|
20231227,094700,66979201500,4035,4055,4095,4035,122921
|
|
20231227,094600,66478482585,4065,4035,4080,4000,149495
|
|
20231227,094500,65876082895,4045,4095,4110,4000,265100
|
|
20231227,094400,64801879140,4100,4080,4145,4065,275191
|
|
20231227,094300,63672173295,4080,4055,4170,4055,587865
|
|
20231227,094200,61246083735,4055,4025,4120,4020,388857
|
|
20231227,094100,59656327930,4020,4030,4075,4020,377539
|
|
20231227,094000,58126982790,4025,4005,4035,3965,411761
|
|
20231227,093900,56480512620,4005,4105,4110,4005,458646
|
|
20231227,093800,54627405360,4095,4080,4155,4075,671133
|
|
20231227,093700,51868562970,4095,4095,4130,4055,896800
|
|
20231227,093600,48195875765,4095,3960,4120,3950,1596212
|
|
20231227,093500,41734312940,3960,3870,3995,3845,938797
|
|
20231227,093400,38043453820,3865,3810,3870,3805,132927
|
|
20231227,093300,37533715600,3810,3775,3820,3775,49238
|
|
20231227,093200,37346661500,3780,3780,3785,3760,20087
|
|
20231227,093100,37270967800,3760,3780,3795,3755,53764
|
|
20231227,093000,37068431460,3780,3810,3835,3770,114035
|
|
20231227,092900,36633805135,3810,3810,3830,3775,155916
|
|
20231227,092800,36040045525,3810,3770,3815,3760,91886
|
|
20231227,092700,35691909695,3770,3780,3780,3760,35512
|
|
20231227,092600,35558064205,3775,3765,3790,3760,50012
|
|
20231227,092500,35369275535,3765,3740,3775,3730,32122
|
|
20231227,092400,35248643305,3735,3775,3785,3730,76358
|
|
20231227,092300,34961879025,3780,3750,3795,3750,84402
|
|
20231227,092200,34642939000,3760,3770,3770,3700,328805
|
|
20231227,092100,33415939145,3765,3765,3810,3760,102394
|
|
20231227,092000,33029329315,3765,3840,3860,3755,244364
|
|
20231227,091900,32104017010,3850,3845,3870,3820,130045
|
|
20231227,091800,31604883860,3845,3870,3875,3835,87189
|
|
20231227,091700,31268997270,3870,3830,3880,3825,69148
|
|
20231227,091600,31002249225,3830,3850,3865,3830,56095
|
|
20231227,091500,30786530030,3850,3840,3885,3810,157321
|
|
20231227,091400,30180547455,3850,3855,3905,3840,130481
|
|
20231227,091300,29674460610,3855,3850,3905,3840,150217
|
|
20231227,091200,29092751395,3855,3850,3925,3805,335193
|
|
20231227,091100,27798974940,3850,4010,4015,3820,897138
|
|
20231227,091000,24298041320,3990,3870,4050,3790,1371541
|
|
20231227,090900,18873990940,3865,3770,3885,3765,403987
|
|
20231227,090800,17328504590,3770,3735,3775,3735,75419
|
|
20231227,090700,17044788100,3735,3750,3780,3720,156069
|
|
20231227,090600,16459536555,3750,3740,3775,3735,162850
|
|
20231227,090500,15848525770,3750,3820,3820,3720,399768
|
|
20231227,090400,14343647365,3820,3890,3910,3800,416915
|
|
20231227,090300,12732517985,3880,3805,3900,3780,458622
|
|
20231227,090200,10966403705,3815,3790,3850,3760,403913
|
|
20231227,090100,9426937305,3790,3825,3900,3775,647580
|
|
20231227,090000,6939792415,3835,3930,3980,3825,1736563
|