746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,212300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,212200,155496733155,4090,4090,4090,4090,0
|
|
20231228,212100,155496733155,4090,4090,4090,4090,0
|
|
20231228,212000,155496733155,4090,4090,4090,4090,0
|
|
20231228,211900,155496733155,4090,4090,4090,4090,0
|
|
20231228,211800,155496733155,4090,4090,4090,4090,0
|
|
20231228,211700,155496733155,4090,4090,4090,4090,0
|
|
20231228,211600,155496733155,4090,4090,4090,4090,0
|
|
20231228,211500,155496733155,4090,4090,4090,4090,0
|
|
20231228,211400,155496733155,4090,4090,4090,4090,0
|
|
20231228,211300,155496733155,4090,4090,4090,4090,0
|
|
20231228,211200,155496733155,4090,4090,4090,4090,0
|
|
20231228,211100,155496733155,4090,4090,4090,4090,0
|
|
20231228,211000,155496733155,4090,4090,4090,4090,0
|
|
20231228,210900,155496733155,4090,4090,4090,4090,0
|
|
20231228,210800,155496733155,4090,4090,4090,4090,0
|
|
20231228,210700,155496733155,4090,4090,4090,4090,0
|
|
20231228,210600,155496733155,4090,4090,4090,4090,0
|
|
20231228,210500,155496733155,4090,4090,4090,4090,0
|
|
20231228,210400,155496733155,4090,4090,4090,4090,0
|
|
20231228,210300,155496733155,4090,4090,4090,4090,0
|
|
20231228,210200,155496733155,4090,4090,4090,4090,0
|
|
20231228,210100,155496733155,4090,4090,4090,4090,0
|
|
20231228,210000,155496733155,4090,4090,4090,4090,0
|
|
20231228,205900,155496733155,4090,4090,4090,4090,0
|
|
20231228,205800,155496733155,4090,4090,4090,4090,0
|
|
20231228,205700,155496733155,4090,4090,4090,4090,0
|
|
20231228,205600,155496733155,4090,4090,4090,4090,0
|
|
20231228,205500,155496733155,4090,4090,4090,4090,0
|
|
20231228,205400,155496733155,4090,4090,4090,4090,0
|
|
20231228,205300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,205200,155496733155,4090,4090,4090,4090,0
|
|
20231228,205100,155496733155,4090,4090,4090,4090,0
|
|
20231228,205000,155496733155,4090,4090,4090,4090,0
|
|
20231228,204900,155496733155,4090,4090,4090,4090,0
|
|
20231228,204800,155496733155,4090,4090,4090,4090,0
|
|
20231228,204700,155496733155,4090,4090,4090,4090,0
|
|
20231228,204600,155496733155,4090,4090,4090,4090,0
|
|
20231228,204500,155496733155,4090,4090,4090,4090,0
|
|
20231228,204400,155496733155,4090,4090,4090,4090,0
|
|
20231228,204300,155496733155,4090,4090,4090,4090,0
|
|
20231228,204200,155496733155,4090,4090,4090,4090,0
|
|
20231228,204100,155496733155,4090,4090,4090,4090,0
|
|
20231228,204000,155496733155,4090,4090,4090,4090,0
|
|
20231228,203900,155496733155,4090,4090,4090,4090,0
|
|
20231228,203800,155496733155,4090,4090,4090,4090,0
|
|
20231228,203700,155496733155,4090,4090,4090,4090,0
|
|
20231228,203600,155496733155,4090,4090,4090,4090,0
|
|
20231228,203500,155496733155,4090,4090,4090,4090,0
|
|
20231228,203400,155496733155,4090,4090,4090,4090,0
|
|
20231228,203300,155496733155,4090,4090,4090,4090,0
|
|
20231228,203200,155496733155,4090,4090,4090,4090,0
|
|
20231228,203100,155496733155,4090,4090,4090,4090,0
|
|
20231228,203000,155496733155,4090,4090,4090,4090,0
|
|
20231228,202900,155496733155,4090,4090,4090,4090,0
|
|
20231228,202800,155496733155,4090,4090,4090,4090,0
|
|
20231228,202700,155496733155,4090,4090,4090,4090,0
|
|
20231228,202600,155496733155,4090,4090,4090,4090,0
|
|
20231228,202500,155496733155,4090,4090,4090,4090,0
|
|
20231228,202400,155496733155,4090,4090,4090,4090,0
|
|
20231228,202300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,202200,155496733155,4090,4090,4090,4090,0
|
|
20231228,202100,155496733155,4090,4090,4090,4090,0
|
|
20231228,202000,155496733155,4090,4090,4090,4090,0
|
|
20231228,201900,155496733155,4090,4090,4090,4090,0
|
|
20231228,201800,155496733155,4090,4090,4090,4090,0
|
|
20231228,201700,155496733155,4090,4090,4090,4090,0
|
|
20231228,201600,155496733155,4090,4090,4090,4090,0
|
|
20231228,201500,155496733155,4090,4090,4090,4090,0
|
|
20231228,201400,155496733155,4090,4090,4090,4090,0
|
|
20231228,201300,155496733155,4090,4090,4090,4090,0
|
|
20231228,201200,155496733155,4090,4090,4090,4090,0
|
|
20231228,201100,155496733155,4090,4090,4090,4090,0
|
|
20231228,201000,155496733155,4090,4090,4090,4090,0
|
|
20231228,200900,155496733155,4090,4090,4090,4090,0
|
|
20231228,200800,155496733155,4090,4090,4090,4090,0
|
|
20231228,200700,155496733155,4090,4090,4090,4090,0
|
|
20231228,200600,155496733155,4090,4090,4090,4090,0
|
|
20231228,200500,155496733155,4090,4090,4090,4090,0
|
|
20231228,200400,155496733155,4090,4090,4090,4090,0
|
|
20231228,200300,155496733155,4090,4090,4090,4090,0
|
|
20231228,200200,155496733155,4090,4090,4090,4090,0
|
|
20231228,200100,155496733155,4090,4090,4090,4090,0
|
|
20231228,200000,155496733155,4090,4090,4090,4090,0
|
|
20231228,195900,155496733155,4090,4090,4090,4090,0
|
|
20231228,195800,155496733155,4090,4090,4090,4090,0
|
|
20231228,195700,155496733155,4090,4090,4090,4090,0
|
|
20231228,195600,155496733155,4090,4090,4090,4090,0
|
|
20231228,195500,155496733155,4090,4090,4090,4090,0
|
|
20231228,195400,155496733155,4090,4090,4090,4090,0
|
|
20231228,195300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,195200,155496733155,4090,4090,4090,4090,0
|
|
20231228,195100,155496733155,4090,4090,4090,4090,0
|
|
20231228,195000,155496733155,4090,4090,4090,4090,0
|
|
20231228,194900,155496733155,4090,4090,4090,4090,0
|
|
20231228,194800,155496733155,4090,4090,4090,4090,0
|
|
20231228,194700,155496733155,4090,4090,4090,4090,0
|
|
20231228,194600,155496733155,4090,4090,4090,4090,0
|
|
20231228,194500,155496733155,4090,4090,4090,4090,0
|
|
20231228,194400,155496733155,4090,4090,4090,4090,0
|
|
20231228,194300,155496733155,4090,4090,4090,4090,0
|
|
20231228,194200,155496733155,4090,4090,4090,4090,0
|
|
20231228,194100,155496733155,4090,4090,4090,4090,0
|
|
20231228,194000,155496733155,4090,4090,4090,4090,0
|
|
20231228,193900,155496733155,4090,4090,4090,4090,0
|
|
20231228,193800,155496733155,4090,4090,4090,4090,0
|
|
20231228,193700,155496733155,4090,4090,4090,4090,0
|
|
20231228,193600,155496733155,4090,4090,4090,4090,0
|
|
20231228,193500,155496733155,4090,4090,4090,4090,0
|
|
20231228,193400,155496733155,4090,4090,4090,4090,0
|
|
20231228,193300,155496733155,4090,4090,4090,4090,0
|
|
20231228,193200,155496733155,4090,4090,4090,4090,0
|
|
20231228,193100,155496733155,4090,4090,4090,4090,0
|
|
20231228,193000,155496733155,4090,4090,4090,4090,0
|
|
20231228,192900,155496733155,4090,4090,4090,4090,0
|
|
20231228,192800,155496733155,4090,4090,4090,4090,0
|
|
20231228,192700,155496733155,4090,4090,4090,4090,0
|
|
20231228,192600,155496733155,4090,4090,4090,4090,0
|
|
20231228,192500,155496733155,4090,4090,4090,4090,0
|
|
20231228,192400,155496733155,4090,4090,4090,4090,0
|
|
20231228,192300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,192200,155496733155,4090,4090,4090,4090,0
|
|
20231228,192100,155496733155,4090,4090,4090,4090,0
|
|
20231228,192000,155496733155,4090,4090,4090,4090,0
|
|
20231228,191900,155496733155,4090,4090,4090,4090,0
|
|
20231228,191800,155496733155,4090,4090,4090,4090,0
|
|
20231228,191700,155496733155,4090,4090,4090,4090,0
|
|
20231228,191600,155496733155,4090,4090,4090,4090,0
|
|
20231228,191500,155496733155,4090,4090,4090,4090,0
|
|
20231228,191400,155496733155,4090,4090,4090,4090,0
|
|
20231228,191300,155496733155,4090,4090,4090,4090,0
|
|
20231228,191200,155496733155,4090,4090,4090,4090,0
|
|
20231228,191100,155496733155,4090,4090,4090,4090,0
|
|
20231228,191000,155496733155,4090,4090,4090,4090,0
|
|
20231228,190900,155496733155,4090,4090,4090,4090,0
|
|
20231228,190800,155496733155,4090,4090,4090,4090,0
|
|
20231228,190700,155496733155,4090,4090,4090,4090,0
|
|
20231228,190600,155496733155,4090,4090,4090,4090,0
|
|
20231228,190500,155496733155,4090,4090,4090,4090,0
|
|
20231228,190400,155496733155,4090,4090,4090,4090,0
|
|
20231228,190300,155496733155,4090,4090,4090,4090,0
|
|
20231228,190200,155496733155,4090,4090,4090,4090,0
|
|
20231228,190100,155496733155,4090,4090,4090,4090,0
|
|
20231228,190000,155496733155,4090,4090,4090,4090,0
|
|
20231228,185900,155496733155,4090,4090,4090,4090,0
|
|
20231228,185800,155496733155,4090,4090,4090,4090,0
|
|
20231228,185700,155496733155,4090,4090,4090,4090,0
|
|
20231228,185600,155496733155,4090,4090,4090,4090,0
|
|
20231228,185500,155496733155,4090,4090,4090,4090,0
|
|
20231228,185400,155496733155,4090,4090,4090,4090,0
|
|
20231228,185300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,185200,155496733155,4090,4090,4090,4090,0
|
|
20231228,185100,155496733155,4090,4090,4090,4090,0
|
|
20231228,185000,155496733155,4090,4090,4090,4090,0
|
|
20231228,184900,155496733155,4090,4090,4090,4090,0
|
|
20231228,184800,155496733155,4090,4090,4090,4090,0
|
|
20231228,184700,155496733155,4090,4090,4090,4090,0
|
|
20231228,184600,155496733155,4090,4090,4090,4090,0
|
|
20231228,184500,155496733155,4090,4090,4090,4090,0
|
|
20231228,184400,155496733155,4090,4090,4090,4090,0
|
|
20231228,184300,155496733155,4090,4090,4090,4090,0
|
|
20231228,184200,155496733155,4090,4090,4090,4090,0
|
|
20231228,184100,155496733155,4090,4090,4090,4090,0
|
|
20231228,184000,155496733155,4090,4090,4090,4090,0
|
|
20231228,183900,155496733155,4090,4090,4090,4090,0
|
|
20231228,183800,155496733155,4090,4090,4090,4090,0
|
|
20231228,183700,155496733155,4090,4090,4090,4090,0
|
|
20231228,183600,155496733155,4090,4090,4090,4090,0
|
|
20231228,183500,155496733155,4090,4090,4090,4090,0
|
|
20231228,183400,155496733155,4090,4090,4090,4090,0
|
|
20231228,183300,155496733155,4090,4090,4090,4090,0
|
|
20231228,183200,155496733155,4090,4090,4090,4090,0
|
|
20231228,183100,155496733155,4090,4090,4090,4090,0
|
|
20231228,183000,155496733155,4090,4090,4090,4090,0
|
|
20231228,182900,155496733155,4090,4090,4090,4090,0
|
|
20231228,182800,155496733155,4090,4090,4090,4090,0
|
|
20231228,182700,155496733155,4090,4090,4090,4090,0
|
|
20231228,182600,155496733155,4090,4090,4090,4090,0
|
|
20231228,182500,155496733155,4090,4090,4090,4090,0
|
|
20231228,182400,155496733155,4090,4090,4090,4090,0
|
|
20231228,182300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,182200,155496733155,4090,4090,4090,4090,0
|
|
20231228,182100,155496733155,4090,4090,4090,4090,0
|
|
20231228,182000,155496733155,4090,4090,4090,4090,0
|
|
20231228,181900,155496733155,4090,4090,4090,4090,0
|
|
20231228,181800,155496733155,4090,4090,4090,4090,0
|
|
20231228,181700,155496733155,4090,4090,4090,4090,0
|
|
20231228,181600,155496733155,4090,4090,4090,4090,0
|
|
20231228,181500,155496733155,4090,4090,4090,4090,0
|
|
20231228,181400,155496733155,4090,4090,4090,4090,0
|
|
20231228,181300,155496733155,4090,4090,4090,4090,0
|
|
20231228,181200,155496733155,4090,4090,4090,4090,0
|
|
20231228,181100,155496733155,4090,4090,4090,4090,0
|
|
20231228,181000,155496733155,4090,4090,4090,4090,0
|
|
20231228,180900,155496733155,4090,4090,4090,4090,0
|
|
20231228,180800,155496733155,4090,4090,4090,4090,0
|
|
20231228,180700,155496733155,4090,4090,4090,4090,0
|
|
20231228,180600,155496733155,4090,4090,4090,4090,0
|
|
20231228,180500,155496733155,4090,4090,4090,4090,0
|
|
20231228,180400,155496733155,4090,4090,4090,4090,0
|
|
20231228,180300,155496733155,4090,4090,4090,4090,0
|
|
20231228,180200,155496733155,4090,4090,4090,4090,0
|
|
20231228,180100,155496733155,4090,4090,4090,4090,0
|
|
20231228,180000,155496733155,4090,4090,4090,4090,0
|
|
20231228,175900,155496733155,4090,4090,4090,4090,0
|
|
20231228,175800,155496733155,4090,4090,4090,4090,0
|
|
20231228,175700,155496733155,4090,4090,4090,4090,0
|
|
20231228,175600,155496733155,4090,4090,4090,4090,0
|
|
20231228,175500,155496733155,4090,4090,4090,4090,0
|
|
20231228,175400,155496733155,4090,4090,4090,4090,0
|
|
20231228,175300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,175200,155496733155,4090,4090,4090,4090,0
|
|
20231228,175100,155496733155,4090,4090,4090,4090,0
|
|
20231228,175000,155496733155,4090,4090,4090,4090,0
|
|
20231228,174900,155496733155,4090,4090,4090,4090,0
|
|
20231228,174800,155496733155,4090,4090,4090,4090,0
|
|
20231228,174700,155496733155,4090,4090,4090,4090,0
|
|
20231228,174600,155496733155,4090,4090,4090,4090,0
|
|
20231228,174500,155496733155,4090,4090,4090,4090,0
|
|
20231228,174400,155496733155,4090,4090,4090,4090,0
|
|
20231228,174300,155496733155,4090,4090,4090,4090,0
|
|
20231228,174200,155496733155,4090,4090,4090,4090,0
|
|
20231228,174100,155496733155,4090,4090,4090,4090,0
|
|
20231228,174000,155496733155,4090,4090,4090,4090,0
|
|
20231228,173900,155496733155,4090,4090,4090,4090,0
|
|
20231228,173800,155496733155,4090,4090,4090,4090,0
|
|
20231228,173700,155496733155,4090,4090,4090,4090,0
|
|
20231228,173600,155496733155,4090,4090,4090,4090,0
|
|
20231228,173500,155496733155,4090,4090,4090,4090,0
|
|
20231228,173400,155496733155,4090,4090,4090,4090,0
|
|
20231228,173300,155496733155,4090,4090,4090,4090,0
|
|
20231228,173200,155496733155,4090,4090,4090,4090,0
|
|
20231228,173100,155496733155,4090,4090,4090,4090,0
|
|
20231228,173000,155496733155,4090,4090,4090,4090,0
|
|
20231228,172900,155496733155,4090,4090,4090,4090,0
|
|
20231228,172800,155496733155,4090,4090,4090,4090,0
|
|
20231228,172700,155496733155,4090,4090,4090,4090,0
|
|
20231228,172600,155496733155,4090,4090,4090,4090,0
|
|
20231228,172500,155496733155,4090,4090,4090,4090,0
|
|
20231228,172400,155496733155,4090,4090,4090,4090,0
|
|
20231228,172300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,172200,155496733155,4090,4090,4090,4090,0
|
|
20231228,172100,155496733155,4090,4090,4090,4090,0
|
|
20231228,172000,155496733155,4090,4090,4090,4090,0
|
|
20231228,171900,155496733155,4090,4090,4090,4090,0
|
|
20231228,171800,155496733155,4090,4090,4090,4090,0
|
|
20231228,171700,155496733155,4090,4090,4090,4090,0
|
|
20231228,171600,155496733155,4090,4090,4090,4090,0
|
|
20231228,171500,155496733155,4090,4090,4090,4090,0
|
|
20231228,171400,155496733155,4090,4090,4090,4090,0
|
|
20231228,171300,155496733155,4090,4090,4090,4090,0
|
|
20231228,171200,155496733155,4090,4090,4090,4090,0
|
|
20231228,171100,155496733155,4090,4090,4090,4090,0
|
|
20231228,171000,155496733155,4090,4090,4090,4090,0
|
|
20231228,170900,155496733155,4090,4090,4090,4090,0
|
|
20231228,170800,155496733155,4090,4090,4090,4090,0
|
|
20231228,170700,155496733155,4090,4090,4090,4090,0
|
|
20231228,170600,155496733155,4090,4090,4090,4090,0
|
|
20231228,170500,155496733155,4090,4090,4090,4090,0
|
|
20231228,170400,155496733155,4090,4090,4090,4090,0
|
|
20231228,170300,155496733155,4090,4090,4090,4090,0
|
|
20231228,170200,155496733155,4090,4090,4090,4090,0
|
|
20231228,170100,155496733155,4090,4090,4090,4090,0
|
|
20231228,170000,155496733155,4090,4090,4090,4090,0
|
|
20231228,165900,155496733155,4090,4090,4090,4090,0
|
|
20231228,165800,155496733155,4090,4090,4090,4090,0
|
|
20231228,165700,155496733155,4090,4090,4090,4090,0
|
|
20231228,165600,155496733155,4090,4090,4090,4090,0
|
|
20231228,165500,155496733155,4090,4090,4090,4090,0
|
|
20231228,165400,155496733155,4090,4090,4090,4090,0
|
|
20231228,165300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,165200,155496733155,4090,4090,4090,4090,0
|
|
20231228,165100,155496733155,4090,4090,4090,4090,0
|
|
20231228,165000,155496733155,4090,4090,4090,4090,0
|
|
20231228,164900,155496733155,4090,4090,4090,4090,0
|
|
20231228,164800,155496733155,4090,4090,4090,4090,0
|
|
20231228,164700,155496733155,4090,4090,4090,4090,0
|
|
20231228,164600,155496733155,4090,4090,4090,4090,0
|
|
20231228,164500,155496733155,4090,4090,4090,4090,0
|
|
20231228,164400,155496733155,4090,4090,4090,4090,0
|
|
20231228,164300,155496733155,4090,4090,4090,4090,0
|
|
20231228,164200,155496733155,4090,4090,4090,4090,0
|
|
20231228,164100,155496733155,4090,4090,4090,4090,0
|
|
20231228,164000,155496733155,4090,4090,4090,4090,0
|
|
20231228,163900,155496733155,4090,4090,4090,4090,0
|
|
20231228,163800,155496733155,4090,4090,4090,4090,0
|
|
20231228,163700,155496733155,4090,4090,4090,4090,0
|
|
20231228,163600,155496733155,4090,4090,4090,4090,0
|
|
20231228,163500,155496733155,4090,4090,4090,4090,0
|
|
20231228,163400,155496733155,4090,4090,4090,4090,0
|
|
20231228,163300,155496733155,4090,4090,4090,4090,0
|
|
20231228,163200,155496733155,4090,4090,4090,4090,0
|
|
20231228,163100,155496733155,4090,4090,4090,4090,0
|
|
20231228,163000,155496733155,4090,4090,4090,4090,0
|
|
20231228,162900,155496733155,4090,4090,4090,4090,0
|
|
20231228,162800,155496733155,4090,4090,4090,4090,0
|
|
20231228,162700,155496733155,4090,4090,4090,4090,0
|
|
20231228,162600,155496733155,4090,4090,4090,4090,0
|
|
20231228,162500,155496733155,4090,4090,4090,4090,0
|
|
20231228,162400,155496733155,4090,4090,4090,4090,0
|
|
20231228,162300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,162200,155496733155,4090,4090,4090,4090,0
|
|
20231228,162100,155496733155,4090,4090,4090,4090,0
|
|
20231228,162000,155496733155,4090,4090,4090,4090,0
|
|
20231228,161900,155496733155,4090,4090,4090,4090,0
|
|
20231228,161800,155496733155,4090,4090,4090,4090,0
|
|
20231228,161700,155496733155,4090,4090,4090,4090,0
|
|
20231228,161600,155496733155,4090,4090,4090,4090,0
|
|
20231228,161500,155496733155,4090,4090,4090,4090,0
|
|
20231228,161400,155496733155,4090,4090,4090,4090,0
|
|
20231228,161300,155496733155,4090,4090,4090,4090,0
|
|
20231228,161200,155496733155,4090,4090,4090,4090,0
|
|
20231228,161100,155496733155,4090,4090,4090,4090,0
|
|
20231228,161000,155496733155,4090,4090,4090,4090,0
|
|
20231228,160900,155496733155,4090,4090,4090,4090,0
|
|
20231228,160800,155496733155,4090,4090,4090,4090,0
|
|
20231228,160700,155496733155,4090,4090,4090,4090,0
|
|
20231228,160600,155496733155,4090,4090,4090,4090,0
|
|
20231228,160500,155496733155,4090,4090,4090,4090,0
|
|
20231228,160400,155496733155,4090,4090,4090,4090,0
|
|
20231228,160300,155496733155,4090,4090,4090,4090,0
|
|
20231228,160200,155496733155,4090,4090,4090,4090,0
|
|
20231228,160100,155496733155,4090,4090,4090,4090,0
|
|
20231228,160000,155496733155,4090,4090,4090,4090,0
|
|
20231228,155900,155496733155,4090,4090,4090,4090,0
|
|
20231228,155800,155496733155,4090,4090,4090,4090,0
|
|
20231228,155700,155496733155,4090,4090,4090,4090,0
|
|
20231228,155600,155496733155,4090,4090,4090,4090,0
|
|
20231228,155500,155496733155,4090,4090,4090,4090,0
|
|
20231228,155400,155496733155,4090,4090,4090,4090,0
|
|
20231228,155300,155496733155,4090,4090,4090,4090,256231
|
|
20231228,155200,155496733155,4090,4090,4090,4090,0
|
|
20231228,155100,155496733155,4090,4090,4090,4090,0
|
|
20231228,155000,155496733155,4090,4090,4090,4090,0
|
|
20231228,154900,155496733155,4090,4090,4090,4090,0
|
|
20231228,154800,155496733155,4090,4090,4090,4090,0
|
|
20231228,154700,155496733155,4090,4090,4090,4090,0
|
|
20231228,154600,155496733155,4090,4090,4090,4090,0
|
|
20231228,154500,155496733155,4090,4090,4090,4090,0
|
|
20231228,154400,155496733155,4090,4090,4090,4090,0
|
|
20231228,154300,155496733155,4090,4090,4090,4090,0
|
|
20231228,154200,155496733155,4090,4090,4090,4090,0
|
|
20231228,154100,155496733155,4090,4090,4090,4090,0
|
|
20231228,154000,155496733155,4090,4090,4090,4090,0
|
|
20231228,153900,155496733155,4090,4090,4090,4090,0
|
|
20231228,153800,155496733155,4090,4090,4090,4090,0
|
|
20231228,153700,155496733155,4090,4090,4090,4090,0
|
|
20231228,153600,155496733155,4090,4090,4090,4090,0
|
|
20231228,153500,155496733155,4090,4090,4090,4090,0
|
|
20231228,153400,155496733155,4090,4090,4090,4090,0
|
|
20231228,153300,155496733155,4090,4090,4090,4090,0
|
|
20231228,153200,155496733155,4090,4090,4090,4090,0
|
|
20231228,153100,155496733155,4090,4090,4090,4090,0
|
|
20231228,153000,155496733155,4090,4090,4090,4090,256231
|
|
20231228,152900,154448748365,4080,4080,4080,4080,0
|
|
20231228,152800,154448748365,4080,4080,4080,4080,0
|
|
20231228,152700,154448748365,4080,4080,4080,4080,0
|
|
20231228,152600,154448748365,4080,4080,4080,4080,0
|
|
20231228,152500,154448748365,4080,4080,4080,4080,0
|
|
20231228,152400,154448748365,4080,4080,4080,4080,0
|
|
20231228,152300,154448748365,4080,4080,4080,4080,0
|
|
20231228,152200,154448748365,4080,4080,4080,4080,0
|
|
20231228,152100,154448748365,4080,4080,4080,4080,0
|
|
20231228,152000,154448748365,4080,4080,4080,4080,0
|
|
20231228,151900,154448748365,4080,4085,4095,4070,68643
|
|
20231228,151800,154168601830,4090,4090,4095,4080,67691
|
|
20231228,151700,153891888110,4095,4080,4120,4080,118361
|
|
20231228,151600,153407154650,4080,4055,4100,4055,162869
|
|
20231228,151500,152742458215,4055,4055,4060,4050,22256
|
|
20231228,151400,152652220095,4060,4055,4060,4045,32185
|
|
20231228,151300,152521740580,4055,4050,4065,4045,41790
|
|
20231228,151200,152352138750,4045,4055,4060,4045,59211
|
|
20231228,151100,152111987990,4055,4045,4055,4045,27398
|
|
20231228,151000,152001045225,4050,4050,4055,4045,24814
|
|
20231228,150900,151900509725,4055,4035,4065,4035,80028
|
|
20231228,150800,151576102145,4035,4035,4040,4030,18905
|
|
20231228,150700,151499797245,4035,4025,4045,4020,53640
|
|
20231228,150600,151283399245,4035,4000,4035,3980,133145
|
|
20231228,150500,150750505025,4000,4030,4040,4000,65492
|
|
20231228,150400,150487813700,4020,4050,4050,4015,37840
|
|
20231228,150300,150335418080,4050,4045,4060,4025,28048
|
|
20231228,150200,150222007665,4045,4045,4070,4030,37748
|
|
20231228,150100,150069037405,4045,4040,4045,4035,17057
|
|
20231228,150000,150000150030,4035,4035,4040,4025,12108
|
|
20231228,145900,149951332635,4035,4035,4040,4030,10120
|
|
20231228,145800,149910475830,4030,4030,4055,4010,50525
|
|
20231228,145700,149707100570,4035,4040,4045,4030,21434
|
|
20231228,145600,149620613745,4040,4055,4060,4040,8542
|
|
20231228,145500,149586031840,4055,4040,4055,4040,14096
|
|
20231228,145400,149528945050,4035,4050,4050,4030,19912
|
|
20231228,145300,149448527420,4050,4050,4055,4045,9558
|
|
20231228,145200,149409834290,4055,4050,4065,4050,15032
|
|
20231228,145100,149348919575,4050,4050,4055,4045,10248
|
|
20231228,145000,149307416510,4055,4070,4085,4050,35349
|
|
20231228,144900,149163489295,4070,4065,4080,4050,55017
|
|
20231228,144800,148939531115,4065,4035,4065,4025,26089
|
|
20231228,144700,148834092010,4035,4040,4050,4030,16419
|
|
20231228,144600,148767864120,4040,4050,4055,4035,28623
|
|
20231228,144500,148652101810,4050,4060,4070,4050,36329
|
|
20231228,144400,148504688610,4065,4045,4070,4040,29267
|
|
20231228,144300,148385984305,4045,4060,4060,4040,11048
|
|
20231228,144200,148341246615,4060,4025,4060,4020,26096
|
|
20231228,144100,148235733725,4025,4040,4055,4025,39675
|
|
20231228,144000,148075379820,4035,4015,4040,4010,48861
|
|
20231228,143900,147878507320,4010,4040,4045,4005,71540
|
|
20231228,143800,147591191540,4040,4020,4040,4020,43369
|
|
20231228,143700,147416307095,4020,4045,4050,4010,166440
|
|
20231228,143600,146745653250,4045,4065,4070,4045,57846
|
|
20231228,143500,146511087820,4070,4085,4090,4065,11150
|
|
20231228,143400,146465628955,4075,4080,4085,4070,15928
|
|
20231228,143300,146400682105,4080,4080,4090,4080,7206
|
|
20231228,143200,146371261705,4080,4070,4080,4065,11819
|
|
20231228,143100,146323124690,4065,4065,4075,4065,16937
|
|
20231228,143000,146254260820,4070,4085,4090,4065,20680
|
|
20231228,142900,146169981970,4085,4060,4100,4060,39288
|
|
20231228,142800,146009560005,4070,4065,4070,4060,15986
|
|
20231228,142700,145944577170,4065,4060,4080,4055,46984
|
|
20231228,142600,145753412510,4060,4075,4085,4055,63726
|
|
20231228,142500,145494342320,4080,4065,4085,4065,35330
|
|
20231228,142400,145350347205,4070,4095,4095,4055,96527
|
|
20231228,142300,144957108015,4095,4090,4120,4080,75613
|
|
20231228,142200,144647395595,4090,4155,4155,4070,148338
|
|
20231228,142100,144038478355,4150,4155,4160,4135,20785
|
|
20231228,142000,143952294315,4155,4155,4155,4140,18433
|
|
20231228,141900,143875884475,4155,4150,4155,4140,14343
|
|
20231228,141800,143816398730,4145,4145,4160,4140,9264
|
|
20231228,141700,143777953435,4145,4150,4150,4135,45755
|
|
20231228,141600,143588649110,4150,4150,4155,4135,28457
|
|
20231228,141500,143470773985,4150,4155,4160,4140,25977
|
|
20231228,141400,143363045845,4150,4150,4170,4145,20905
|
|
20231228,141300,143276267255,4145,4180,4180,4145,27785
|
|
20231228,141200,143160705430,4180,4180,4185,4160,27622
|
|
20231228,141100,143045533870,4185,4195,4210,4180,78640
|
|
20231228,141000,142715339050,4195,4175,4195,4160,57839
|
|
20231228,140900,142473385430,4170,4145,4175,4135,17914
|
|
20231228,140800,142399085755,4145,4145,4155,4135,21696
|
|
20231228,140700,142309224695,4155,4160,4165,4145,17783
|
|
20231228,140600,142235361490,4155,4160,4175,4150,13371
|
|
20231228,140500,142179708025,4165,4165,4175,4150,9862
|
|
20231228,140400,142138724360,4160,4170,4180,4150,17077
|
|
20231228,140300,142067548465,4170,4145,4170,4145,21257
|
|
20231228,140200,141979206890,4145,4165,4175,4145,30103
|
|
20231228,140100,141854150885,4170,4175,4175,4150,41148
|
|
20231228,140000,141683034950,4170,4175,4180,4155,37077
|
|
20231228,135900,141528684205,4175,4175,4190,4175,10988
|
|
20231228,135800,141482759075,4175,4190,4200,4165,22559
|
|
20231228,135700,141388488140,4190,4185,4220,4180,65967
|
|
20231228,135600,141111074165,4185,4175,4185,4165,18667
|
|
20231228,135500,141033188460,4175,4190,4190,4165,21161
|
|
20231228,135400,140944893475,4190,4200,4205,4170,27087
|
|
20231228,135300,140831626145,4205,4220,4220,4190,69480
|
|
20231228,135200,140539342960,4220,4180,4220,4180,70907
|
|
20231228,135100,140240984700,4180,4165,4195,4165,22535
|
|
20231228,135000,140146712025,4170,4160,4170,4160,13187
|
|
20231228,134900,140091839745,4160,4175,4175,4155,41894
|
|
20231228,134800,139917451430,4170,4170,4180,4170,28118
|
|
20231228,134700,139800084710,4175,4200,4205,4170,56363
|
|
20231228,134600,139564284365,4200,4165,4215,4165,130927
|
|
20231228,134500,139015714820,4170,4150,4170,4140,32463
|
|
20231228,134400,138880551410,4150,4170,4170,4130,47630
|
|
20231228,134300,138682771090,4170,4140,4170,4140,74138
|
|
20231228,134200,138374642810,4140,4145,4150,4115,94674
|
|
20231228,134100,137983583175,4150,4145,4150,4140,43000
|
|
20231228,134000,137805308615,4135,4160,4165,4135,81502
|
|
20231228,133900,137466925805,4165,4160,4175,4155,48358
|
|
20231228,133800,137265525015,4160,4190,4195,4155,127405
|
|
20231228,133700,136734531885,4190,4225,4235,4190,74073
|
|
20231228,133600,136422159500,4220,4205,4225,4200,51574
|
|
20231228,133500,136204770265,4200,4195,4210,4180,39615
|
|
20231228,133400,136038666960,4195,4210,4215,4175,156735
|
|
20231228,133300,135381612260,4210,4215,4225,4205,58174
|
|
20231228,133200,135136448420,4220,4250,4255,4205,89947
|
|
20231228,133100,134756544550,4250,4285,4290,4245,25335
|
|
20231228,133000,134648593355,4285,4255,4285,4250,17282
|
|
20231228,132900,134574911105,4250,4280,4285,4245,35200
|
|
20231228,132800,134424724410,4275,4265,4290,4260,25858
|
|
20231228,132700,134314192155,4265,4290,4290,4260,36793
|
|
20231228,132600,134157129210,4290,4295,4310,4275,126394
|
|
20231228,132500,133614758485,4295,4240,4300,4235,95764
|
|
20231228,132400,133205033740,4240,4240,4255,4230,34610
|
|
20231228,132300,133058237110,4240,4245,4250,4225,43963
|
|
20231228,132200,132871939545,4240,4255,4260,4230,67085
|
|
20231228,132100,132587390115,4255,4250,4270,4245,46584
|
|
20231228,132000,132389058390,4245,4260,4265,4240,93666
|
|
20231228,131900,131991035790,4255,4295,4295,4255,39279
|
|
20231228,131800,131823021175,4295,4300,4300,4280,66513
|
|
20231228,131700,131537579540,4295,4260,4300,4260,57423
|
|
20231228,131600,131291662075,4265,4260,4275,4260,49555
|
|
20231228,131500,131080365575,4260,4275,4295,4260,57827
|
|
20231228,131400,130832961345,4275,4275,4290,4265,78492
|
|
20231228,131300,130497567505,4275,4290,4295,4275,39567
|
|
20231228,131200,130328102780,4290,4320,4330,4255,170560
|
|
20231228,131100,129596806475,4330,4330,4340,4310,39422
|
|
20231228,131000,129426536060,4330,4315,4345,4305,77083
|
|
20231228,130900,129092772350,4315,4335,4345,4315,62744
|
|
20231228,130800,128820984395,4335,4320,4335,4305,79041
|
|
20231228,130700,128479294025,4320,4330,4330,4290,104837
|
|
20231228,130600,128027767205,4330,4310,4330,4305,51599
|
|
20231228,130500,127804809755,4315,4330,4330,4300,175727
|
|
20231228,130400,127047468515,4325,4375,4375,4320,116619
|
|
20231228,130300,126540730160,4370,4325,4390,4325,200197
|
|
20231228,130200,125665300760,4330,4330,4350,4320,56526
|
|
20231228,130100,125420359755,4325,4335,4360,4320,118155
|
|
20231228,130000,124907468680,4335,4345,4350,4320,133254
|
|
20231228,125900,124330455010,4345,4350,4360,4335,121291
|
|
20231228,125800,123803913020,4360,4375,4380,4340,83397
|
|
20231228,125700,123440857925,4380,4345,4400,4340,218608
|
|
20231228,125600,122483899115,4345,4375,4380,4340,125029
|
|
20231228,125500,121939557620,4380,4360,4380,4350,113854
|
|
20231228,125400,121442950505,4365,4370,4410,4355,225805
|
|
20231228,125300,120453690890,4370,4380,4390,4360,180674
|
|
20231228,125200,119663305125,4380,4410,4425,4380,221272
|
|
20231228,125100,118689674060,4410,4415,4420,4390,268934
|
|
20231228,125000,117505517020,4420,4420,4425,4395,307066
|
|
20231228,124900,116150525900,4420,4335,4425,4320,601352
|
|
20231228,124800,113513433220,4340,4325,4345,4290,255760
|
|
20231228,124700,112410477275,4325,4310,4350,4305,611840
|
|
20231228,124600,109762951275,4310,4220,4310,4215,288166
|
|
20231228,124500,108530293815,4225,4220,4230,4210,19947
|
|
20231228,124400,108446108765,4220,4190,4230,4190,37855
|
|
20231228,124300,108286810185,4190,4220,4230,4190,86377
|
|
20231228,124200,107923978325,4220,4235,4235,4210,36138
|
|
20231228,124100,107771304560,4235,4210,4245,4200,88527
|
|
20231228,124000,107397331750,4205,4220,4235,4205,53251
|
|
20231228,123900,107172759930,4220,4230,4245,4210,67875
|
|
20231228,123800,106886303645,4230,4245,4265,4220,71691
|
|
20231228,123700,106582330125,4240,4240,4250,4220,72759
|
|
20231228,123600,106274488620,4240,4235,4260,4220,96356
|
|
20231228,123500,105865789655,4230,4255,4260,4230,142608
|
|
20231228,123400,105261174460,4255,4260,4280,4250,89941
|
|
20231228,123300,104878078070,4260,4300,4305,4250,117265
|
|
20231228,123200,104377273335,4300,4265,4305,4260,134244
|
|
20231228,123100,103801897515,4270,4265,4300,4250,190239
|
|
20231228,123000,102988985250,4270,4300,4310,4255,231123
|
|
20231228,122900,102000933840,4305,4265,4310,4245,591406
|
|
20231228,122800,99468115940,4265,4150,4265,4145,566879
|
|
20231228,122700,97076243095,4150,4135,4150,4135,9392
|
|
20231228,122600,97037326205,4140,4130,4145,4120,12903
|
|
20231228,122500,96983958770,4125,4135,4135,4115,31617
|
|
20231228,122400,96853526880,4130,4125,4150,4125,37276
|
|
20231228,122300,96699411080,4125,4160,4165,4125,56539
|
|
20231228,122200,96464774420,4160,4165,4170,4155,87198
|
|
20231228,122100,96101758120,4165,4150,4170,4145,150997
|
|
20231228,122000,95473975120,4150,4130,4160,4125,55980
|
|
20231228,121900,95241830620,4130,4130,4135,4115,22911
|
|
20231228,121800,95147342825,4130,4120,4140,4115,31674
|
|
20231228,121700,95016562325,4120,4135,4140,4105,62586
|
|
20231228,121600,94758555765,4130,4125,4140,4115,34057
|
|
20231228,121500,94617914405,4125,4105,4135,4105,83055
|
|
20231228,121400,94275658270,4105,4125,4130,4095,133290
|
|
20231228,121300,93728004700,4125,4130,4130,4105,102299
|
|
20231228,121200,93307193455,4130,4145,4170,4115,116846
|
|
20231228,121100,92824264375,4140,4160,4160,4120,159240
|
|
20231228,121000,92166115505,4150,4165,4170,4130,238468
|
|
20231228,120900,91177318805,4165,4200,4200,4165,84332
|
|
20231228,120800,90824685180,4195,4205,4210,4195,44599
|
|
20231228,120700,90637235810,4205,4180,4215,4170,148274
|
|
20231228,120600,90014880270,4180,4195,4200,4180,41587
|
|
20231228,120500,89840645640,4200,4190,4200,4170,163707
|
|
20231228,120400,89155902780,4185,4195,4220,4185,142021
|
|
20231228,120300,88559608870,4195,4215,4215,4190,173069
|
|
20231228,120200,87832428110,4215,4215,4235,4205,178714
|
|
20231228,120100,87078958660,4205,4305,4310,4200,186790
|
|
20231228,120000,86284692315,4305,4275,4310,4275,69297
|
|
20231228,115900,85987049140,4280,4280,4290,4265,81146
|
|
20231228,115800,85640082210,4275,4290,4305,4275,98979
|
|
20231228,115700,85216067270,4295,4325,4325,4285,131404
|
|
20231228,115600,84651210850,4325,4350,4350,4305,79923
|
|
20231228,115500,84305795705,4340,4330,4355,4310,71758
|
|
20231228,115400,83995627370,4325,4310,4360,4310,77266
|
|
20231228,115300,83660380450,4310,4345,4365,4310,136930
|
|
20231228,115200,83065577925,4345,4315,4350,4310,58906
|
|
20231228,115100,82810325425,4315,4325,4350,4305,64887
|
|
20231228,115000,82529916320,4325,4355,4360,4310,71873
|
|
20231228,114900,82218973365,4350,4360,4360,4320,128907
|
|
20231228,114800,81659251745,4360,4380,4395,4340,275335
|
|
20231228,114700,80453958300,4380,4300,4390,4295,169434
|
|
20231228,114600,79717869440,4300,4295,4325,4290,88018
|
|
20231228,114500,79338684600,4295,4285,4330,4280,197026
|
|
20231228,114400,78490201715,4290,4325,4325,4270,271067
|
|
20231228,114300,77326499410,4325,4340,4365,4300,220155
|
|
20231228,114200,76375240775,4340,4390,4395,4335,109457
|
|
20231228,114100,75897475220,4390,4345,4390,4330,107227
|
|
20231228,114000,75430528035,4345,4345,4380,4330,224797
|
|
20231228,113900,74451025230,4345,4385,4395,4330,231502
|
|
20231228,113800,73442150830,4380,4390,4400,4365,156773
|
|
20231228,113700,72755593390,4380,4415,4415,4375,155876
|
|
20231228,113600,72070672750,4410,4395,4430,4385,262139
|
|
20231228,113500,70912471240,4390,4405,4410,4365,209802
|
|
20231228,113400,69991970950,4405,4400,4410,4385,198812
|
|
20231228,113300,69117710075,4400,4390,4420,4380,317870
|
|
20231228,113200,67717911200,4390,4370,4425,4365,546293
|
|
20231228,113100,65314356350,4370,4290,4390,4285,480106
|
|
20231228,113000,63225470890,4290,4305,4330,4285,221407
|
|
20231228,112900,62272060650,4300,4335,4340,4295,238215
|
|
20231228,112800,61243909150,4330,4315,4360,4295,504240
|
|
20231228,112700,59064458995,4315,4190,4330,4180,611435
|
|
20231228,112600,56445440140,4190,4175,4230,4175,166243
|
|
20231228,112500,55746047350,4175,4210,4230,4170,257588
|
|
20231228,112400,54666722165,4215,4240,4245,4205,138513
|
|
20231228,112300,54082054295,4220,4250,4285,4210,327349
|
|
20231228,112200,52691323085,4260,4200,4290,4195,464642
|
|
20231228,112100,50714019960,4200,4220,4230,4190,316551
|
|
20231228,112000,49381792975,4225,4245,4300,4210,464796
|
|
20231228,111900,47406487365,4240,4230,4270,4210,484844
|
|
20231228,111800,45347585740,4230,4215,4250,4195,587526
|
|
20231228,111700,42866117080,4225,4125,4235,4090,989531
|
|
20231228,111600,38720218005,4120,4025,4140,4005,586296
|
|
20231228,111500,36325736560,4020,3970,4045,3960,359624
|
|
20231228,111400,34880330810,3965,3975,4000,3945,315062
|
|
20231228,111300,33630163435,3970,4055,4065,3970,424131
|
|
20231228,111200,31930557990,4055,4100,4180,4035,618291
|
|
20231228,111100,29396682290,4100,4115,4145,4085,296147
|
|
20231228,111000,28177141005,4110,4125,4145,4095,275568
|
|
20231228,110900,27043230410,4120,4025,4160,4020,941846
|
|
20231228,110800,23164402575,4020,4050,4080,4010,369410
|
|
20231228,110700,21671839400,4050,4055,4070,4015,811146
|
|
20231228,110600,18388202590,4055,4040,4060,4015,435661
|
|
20231228,110500,16628949460,4010,4010,4010,4010,0
|
|
20231228,110400,16628949460,4010,3960,4010,3935,461310
|
|
20231228,110300,14795351305,3960,3855,3960,3845,840845
|
|
20231228,110200,11508921385,3860,3760,3870,3755,388384
|
|
20231228,110100,10018750710,3765,3775,3780,3745,81211
|
|
20231228,110000,9712999980,3775,3810,3840,3735,336523
|
|
20231228,105900,8436724160,3810,3780,3820,3725,281300
|
|
20231228,105800,7370770930,3780,3705,3800,3700,85728
|
|
20231228,105700,7048869380,3705,3700,3705,3690,12195
|
|
20231228,105600,7003798570,3695,3710,3710,3695,12619
|
|
20231228,105500,6957096320,3710,3695,3710,3695,15556
|
|
20231228,105400,6899486285,3700,3700,3700,3695,7357
|
|
20231228,105300,6872282860,3700,3695,3700,3690,9667
|
|
20231228,105200,6836530890,3690,3665,3695,3665,12360
|
|
20231228,105100,6791009775,3665,3665,3665,3660,3045
|
|
20231228,105000,6779850490,3660,3660,3665,3660,5378
|
|
20231228,104900,6760167000,3665,3670,3670,3660,1424
|
|
20231228,104800,6754947725,3670,3670,3670,3665,3007
|
|
20231228,104700,6743925535,3665,3665,3670,3665,2873
|
|
20231228,104600,6733394485,3665,3670,3670,3665,924
|
|
20231228,104500,6730007885,3670,3670,3670,3665,2122
|
|
20231228,104400,6722220700,3670,3665,3670,3660,5502
|
|
20231228,104300,6702081655,3665,3665,3670,3665,1137
|
|
20231228,104200,6697913510,3665,3665,3670,3665,914
|
|
20231228,104100,6694561470,3670,3670,3670,3665,3146
|
|
20231228,104000,6683017495,3675,3670,3675,3670,843
|
|
20231228,103900,6679923620,3670,3670,3675,3660,1566
|
|
20231228,103800,6674177935,3675,3660,3675,3655,1716
|
|
20231228,103700,6667887290,3655,3660,3660,3655,444
|
|
20231228,103600,6666262260,3660,3660,3670,3660,571
|
|
20231228,103500,6664172100,3660,3670,3670,3660,772
|
|
20231228,103400,6661343285,3670,3675,3675,3655,1019
|
|
20231228,103300,6657606260,3675,3660,3675,3650,10890
|
|
20231228,103200,6617718005,3660,3655,3665,3655,6069
|
|
20231228,103100,6595509465,3650,3645,3655,3635,19306
|
|
20231228,103000,6525191895,3645,3655,3660,3645,4932
|
|
20231228,102900,6507189595,3650,3655,3655,3650,2476
|
|
20231228,102800,6498143750,3655,3655,3655,3655,1744
|
|
20231228,102700,6491769430,3655,3650,3660,3650,2463
|
|
20231228,102600,6482770935,3650,3650,3655,3650,2570
|
|
20231228,102500,6473387655,3655,3660,3660,3650,3802
|
|
20231228,102400,6459491695,3665,3655,3665,3655,4753
|
|
20231228,102300,6442109200,3655,3660,3660,3655,1666
|
|
20231228,102200,6436019570,3660,3650,3660,3645,4925
|
|
20231228,102100,6418046820,3645,3655,3660,3645,27050
|
|
20231228,102000,6319285255,3655,3665,3670,3655,10541
|
|
20231228,101900,6280700655,3665,3670,3670,3665,9750
|
|
20231228,101800,6244934910,3670,3675,3675,3670,1963
|
|
20231228,101700,6237729085,3675,3675,3675,3670,5291
|
|
20231228,101600,6218286315,3680,3675,3680,3670,2239
|
|
20231228,101500,6210052065,3685,3670,3685,3665,3521
|
|
20231228,101400,6197127220,3670,3670,3675,3665,3038
|
|
20231228,101300,6185977310,3675,3685,3685,3675,5605
|
|
20231228,101200,6165358835,3680,3685,3690,3680,4235
|
|
20231228,101100,6149743135,3690,3695,3695,3685,5008
|
|
20231228,101000,6131272245,3695,3700,3705,3690,9416
|
|
20231228,100900,6096477105,3700,3685,3700,3680,13959
|
|
20231228,100800,6044948835,3685,3680,3685,3675,3794
|
|
20231228,100700,6030985615,3675,3665,3680,3665,3708
|
|
20231228,100600,6017375105,3670,3670,3670,3660,2139
|
|
20231228,100500,6009528465,3670,3675,3675,3660,14922
|
|
20231228,100400,5954853260,3670,3675,3680,3670,1808
|
|
20231228,100300,5948211310,3680,3685,3685,3670,5859
|
|
20231228,100200,5926677415,3685,3680,3690,3680,2776
|
|
20231228,100100,5916453045,3690,3690,3695,3685,9744
|
|
20231228,100000,5880513500,3695,3685,3695,3685,1052
|
|
20231228,095900,5876631960,3690,3690,3695,3685,7358
|
|
20231228,095800,5849479445,3695,3690,3695,3680,13178
|
|
20231228,095700,5800833895,3690,3680,3690,3675,6857
|
|
20231228,095600,5775590295,3680,3670,3680,3665,4469
|
|
20231228,095500,5759173665,3670,3660,3670,3650,12476
|
|
20231228,095400,5713479780,3650,3665,3665,3650,12974
|
|
20231228,095300,5666047500,3665,3670,3670,3660,3173
|
|
20231228,095200,5654420845,3670,3675,3680,3665,3794
|
|
20231228,095100,5640494405,3675,3660,3680,3650,34546
|
|
20231228,095000,5514085545,3665,3680,3680,3660,27436
|
|
20231228,094900,5413435250,3680,3675,3680,3675,2850
|
|
20231228,094800,5402960440,3680,3685,3685,3675,10325
|
|
20231228,094700,5364983010,3680,3690,3690,3680,9682
|
|
20231228,094600,5329312340,3690,3700,3700,3685,10253
|
|
20231228,094500,5291464070,3695,3700,3700,3695,722
|
|
20231228,094400,5288796115,3695,3695,3710,3680,27452
|
|
20231228,094300,5187426715,3695,3690,3710,3690,17796
|
|
20231228,094200,5121604485,3680,3690,3690,3675,41466
|
|
20231228,094100,4968953680,3690,3680,3700,3675,23573
|
|
20231228,094000,4882183300,3675,3705,3705,3675,40809
|
|
20231228,093900,4731633460,3710,3710,3715,3705,6221
|
|
20231228,093800,4708563595,3710,3705,3710,3705,3125
|
|
20231228,093700,4696977210,3715,3710,3715,3700,4090
|
|
20231228,093600,4681827775,3705,3700,3715,3700,3472
|
|
20231228,093500,4668966290,3700,3695,3710,3695,12068
|
|
20231228,093400,4624306230,3695,3700,3705,3690,21120
|
|
20231228,093300,4546206860,3700,3710,3710,3700,12391
|
|
20231228,093200,4500305215,3710,3710,3720,3705,2534
|
|
20231228,093100,4490898010,3710,3715,3720,3705,8349
|
|
20231228,093000,4459905190,3715,3710,3735,3710,13001
|
|
20231228,092900,4411526655,3715,3700,3720,3695,11982
|
|
20231228,092800,4367146860,3690,3710,3730,3690,32656
|
|
20231228,092700,4246206805,3710,3725,3725,3710,15156
|
|
20231228,092600,4189895925,3720,3725,3730,3720,9257
|
|
20231228,092500,4155410540,3730,3735,3740,3715,16389
|
|
20231228,092400,4094291915,3730,3705,3735,3700,27064
|
|
20231228,092300,3993857625,3710,3740,3745,3705,30110
|
|
20231228,092200,3881720500,3740,3735,3740,3720,17526
|
|
20231228,092100,3816374910,3740,3740,3745,3730,9224
|
|
20231228,092000,3781911685,3740,3760,3765,3725,29025
|
|
20231228,091900,3673281915,3765,3790,3795,3765,45257
|
|
20231228,091800,3502223750,3795,3795,3800,3770,49886
|
|
20231228,091700,3313402565,3795,3750,3800,3750,62597
|
|
20231228,091600,3076801050,3750,3750,3755,3745,13152
|
|
20231228,091500,3027488230,3755,3785,3785,3745,43068
|
|
20231228,091400,2865407345,3785,3740,3790,3735,111965
|
|
20231228,091300,2442700445,3745,3740,3745,3725,20920
|
|
20231228,091200,2364578800,3740,3750,3750,3735,21157
|
|
20231228,091100,2285385765,3750,3740,3765,3730,44835
|
|
20231228,091000,2117345650,3740,3715,3740,3715,11655
|
|
20231228,090900,2073961900,3725,3720,3740,3710,19962
|
|
20231228,090800,1999765985,3720,3735,3735,3705,23547
|
|
20231228,090700,1912194590,3730,3760,3760,3730,64338
|
|
20231228,090600,1671115335,3765,3710,3765,3700,83982
|
|
20231228,090500,1356585545,3705,3700,3720,3700,40909
|
|
20231228,090400,1204913170,3710,3715,3740,3700,76236
|
|
20231228,090300,921361315,3715,3665,3720,3665,31701
|
|
20231228,090200,804093665,3665,3675,3700,3665,28711
|
|
20231228,090100,698338520,3675,3630,3700,3630,66481
|
|
20231228,090000,454082520,3630,3650,3665,3630,122288
|