715 lines
39 KiB
CSV
715 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,205200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,205100,26274544430,16020,16020,16020,16020,0
|
|
20231206,205000,26274544430,16020,16020,16020,16020,0
|
|
20231206,204900,26274544430,16020,16020,16020,16020,0
|
|
20231206,204800,26274544430,16020,16020,16020,16020,0
|
|
20231206,204700,26274544430,16020,16020,16020,16020,0
|
|
20231206,204600,26274544430,16020,16020,16020,16020,0
|
|
20231206,204500,26274544430,16020,16020,16020,16020,0
|
|
20231206,204400,26274544430,16020,16020,16020,16020,0
|
|
20231206,204300,26274544430,16020,16020,16020,16020,0
|
|
20231206,204200,26274544430,16020,16020,16020,16020,0
|
|
20231206,204100,26274544430,16020,16020,16020,16020,0
|
|
20231206,204000,26274544430,16020,16020,16020,16020,0
|
|
20231206,203900,26274544430,16020,16020,16020,16020,0
|
|
20231206,203800,26274544430,16020,16020,16020,16020,0
|
|
20231206,203700,26274544430,16020,16020,16020,16020,0
|
|
20231206,203600,26274544430,16020,16020,16020,16020,0
|
|
20231206,203500,26274544430,16020,16020,16020,16020,0
|
|
20231206,203400,26274544430,16020,16020,16020,16020,0
|
|
20231206,203300,26274544430,16020,16020,16020,16020,0
|
|
20231206,203200,26274544430,16020,16020,16020,16020,0
|
|
20231206,203100,26274544430,16020,16020,16020,16020,0
|
|
20231206,203000,26274544430,16020,16020,16020,16020,0
|
|
20231206,202900,26274544430,16020,16020,16020,16020,0
|
|
20231206,202800,26274544430,16020,16020,16020,16020,0
|
|
20231206,202700,26274544430,16020,16020,16020,16020,0
|
|
20231206,202600,26274544430,16020,16020,16020,16020,0
|
|
20231206,202500,26274544430,16020,16020,16020,16020,0
|
|
20231206,202400,26274544430,16020,16020,16020,16020,0
|
|
20231206,202300,26274544430,16020,16020,16020,16020,0
|
|
20231206,202200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,202100,26274544430,16020,16020,16020,16020,0
|
|
20231206,202000,26274544430,16020,16020,16020,16020,0
|
|
20231206,201900,26274544430,16020,16020,16020,16020,0
|
|
20231206,201800,26274544430,16020,16020,16020,16020,0
|
|
20231206,201700,26274544430,16020,16020,16020,16020,0
|
|
20231206,201600,26274544430,16020,16020,16020,16020,0
|
|
20231206,201500,26274544430,16020,16020,16020,16020,0
|
|
20231206,201400,26274544430,16020,16020,16020,16020,0
|
|
20231206,201300,26274544430,16020,16020,16020,16020,0
|
|
20231206,201200,26274544430,16020,16020,16020,16020,0
|
|
20231206,201100,26274544430,16020,16020,16020,16020,0
|
|
20231206,201000,26274544430,16020,16020,16020,16020,0
|
|
20231206,200900,26274544430,16020,16020,16020,16020,0
|
|
20231206,200800,26274544430,16020,16020,16020,16020,0
|
|
20231206,200700,26274544430,16020,16020,16020,16020,0
|
|
20231206,200600,26274544430,16020,16020,16020,16020,0
|
|
20231206,200500,26274544430,16020,16020,16020,16020,0
|
|
20231206,200400,26274544430,16020,16020,16020,16020,0
|
|
20231206,200300,26274544430,16020,16020,16020,16020,0
|
|
20231206,200200,26274544430,16020,16020,16020,16020,0
|
|
20231206,200100,26274544430,16020,16020,16020,16020,0
|
|
20231206,200000,26274544430,16020,16020,16020,16020,0
|
|
20231206,195900,26274544430,16020,16020,16020,16020,0
|
|
20231206,195800,26274544430,16020,16020,16020,16020,0
|
|
20231206,195700,26274544430,16020,16020,16020,16020,0
|
|
20231206,195600,26274544430,16020,16020,16020,16020,0
|
|
20231206,195500,26274544430,16020,16020,16020,16020,0
|
|
20231206,195400,26274544430,16020,16020,16020,16020,0
|
|
20231206,195300,26274544430,16020,16020,16020,16020,0
|
|
20231206,195200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,195100,26274544430,16020,16020,16020,16020,0
|
|
20231206,195000,26274544430,16020,16020,16020,16020,0
|
|
20231206,194900,26274544430,16020,16020,16020,16020,0
|
|
20231206,194800,26274544430,16020,16020,16020,16020,0
|
|
20231206,194700,26274544430,16020,16020,16020,16020,0
|
|
20231206,194600,26274544430,16020,16020,16020,16020,0
|
|
20231206,194500,26274544430,16020,16020,16020,16020,0
|
|
20231206,194400,26274544430,16020,16020,16020,16020,0
|
|
20231206,194300,26274544430,16020,16020,16020,16020,0
|
|
20231206,194200,26274544430,16020,16020,16020,16020,0
|
|
20231206,194100,26274544430,16020,16020,16020,16020,0
|
|
20231206,194000,26274544430,16020,16020,16020,16020,0
|
|
20231206,193900,26274544430,16020,16020,16020,16020,0
|
|
20231206,193800,26274544430,16020,16020,16020,16020,0
|
|
20231206,193700,26274544430,16020,16020,16020,16020,0
|
|
20231206,193600,26274544430,16020,16020,16020,16020,0
|
|
20231206,193500,26274544430,16020,16020,16020,16020,0
|
|
20231206,193400,26274544430,16020,16020,16020,16020,0
|
|
20231206,193300,26274544430,16020,16020,16020,16020,0
|
|
20231206,193200,26274544430,16020,16020,16020,16020,0
|
|
20231206,193100,26274544430,16020,16020,16020,16020,0
|
|
20231206,193000,26274544430,16020,16020,16020,16020,0
|
|
20231206,192900,26274544430,16020,16020,16020,16020,0
|
|
20231206,192800,26274544430,16020,16020,16020,16020,0
|
|
20231206,192700,26274544430,16020,16020,16020,16020,0
|
|
20231206,192600,26274544430,16020,16020,16020,16020,0
|
|
20231206,192500,26274544430,16020,16020,16020,16020,0
|
|
20231206,192400,26274544430,16020,16020,16020,16020,0
|
|
20231206,192300,26274544430,16020,16020,16020,16020,0
|
|
20231206,192200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,192100,26274544430,16020,16020,16020,16020,0
|
|
20231206,192000,26274544430,16020,16020,16020,16020,0
|
|
20231206,191900,26274544430,16020,16020,16020,16020,0
|
|
20231206,191800,26274544430,16020,16020,16020,16020,0
|
|
20231206,191700,26274544430,16020,16020,16020,16020,0
|
|
20231206,191600,26274544430,16020,16020,16020,16020,0
|
|
20231206,191500,26274544430,16020,16020,16020,16020,0
|
|
20231206,191400,26274544430,16020,16020,16020,16020,0
|
|
20231206,191300,26274544430,16020,16020,16020,16020,0
|
|
20231206,191200,26274544430,16020,16020,16020,16020,0
|
|
20231206,191100,26274544430,16020,16020,16020,16020,0
|
|
20231206,191000,26274544430,16020,16020,16020,16020,0
|
|
20231206,190900,26274544430,16020,16020,16020,16020,0
|
|
20231206,190800,26274544430,16020,16020,16020,16020,0
|
|
20231206,190700,26274544430,16020,16020,16020,16020,0
|
|
20231206,190600,26274544430,16020,16020,16020,16020,0
|
|
20231206,190500,26274544430,16020,16020,16020,16020,0
|
|
20231206,190400,26274544430,16020,16020,16020,16020,0
|
|
20231206,190300,26274544430,16020,16020,16020,16020,0
|
|
20231206,190200,26274544430,16020,16020,16020,16020,0
|
|
20231206,190100,26274544430,16020,16020,16020,16020,0
|
|
20231206,190000,26274544430,16020,16020,16020,16020,0
|
|
20231206,185900,26274544430,16020,16020,16020,16020,0
|
|
20231206,185800,26274544430,16020,16020,16020,16020,0
|
|
20231206,185700,26274544430,16020,16020,16020,16020,0
|
|
20231206,185600,26274544430,16020,16020,16020,16020,0
|
|
20231206,185500,26274544430,16020,16020,16020,16020,0
|
|
20231206,185400,26274544430,16020,16020,16020,16020,0
|
|
20231206,185300,26274544430,16020,16020,16020,16020,0
|
|
20231206,185200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,185100,26274544430,16020,16020,16020,16020,0
|
|
20231206,185000,26274544430,16020,16020,16020,16020,0
|
|
20231206,184900,26274544430,16020,16020,16020,16020,0
|
|
20231206,184800,26274544430,16020,16020,16020,16020,0
|
|
20231206,184700,26274544430,16020,16020,16020,16020,0
|
|
20231206,184600,26274544430,16020,16020,16020,16020,0
|
|
20231206,184500,26274544430,16020,16020,16020,16020,0
|
|
20231206,184400,26274544430,16020,16020,16020,16020,0
|
|
20231206,184300,26274544430,16020,16020,16020,16020,0
|
|
20231206,184200,26274544430,16020,16020,16020,16020,0
|
|
20231206,184100,26274544430,16020,16020,16020,16020,0
|
|
20231206,184000,26274544430,16020,16020,16020,16020,0
|
|
20231206,183900,26274544430,16020,16020,16020,16020,0
|
|
20231206,183800,26274544430,16020,16020,16020,16020,0
|
|
20231206,183700,26274544430,16020,16020,16020,16020,0
|
|
20231206,183600,26274544430,16020,16020,16020,16020,0
|
|
20231206,183500,26274544430,16020,16020,16020,16020,0
|
|
20231206,183400,26274544430,16020,16020,16020,16020,0
|
|
20231206,183300,26274544430,16020,16020,16020,16020,0
|
|
20231206,183200,26274544430,16020,16020,16020,16020,0
|
|
20231206,183100,26274544430,16020,16020,16020,16020,0
|
|
20231206,183000,26274544430,16020,16020,16020,16020,0
|
|
20231206,182900,26274544430,16020,16020,16020,16020,0
|
|
20231206,182800,26274544430,16020,16020,16020,16020,0
|
|
20231206,182700,26274544430,16020,16020,16020,16020,0
|
|
20231206,182600,26274544430,16020,16020,16020,16020,0
|
|
20231206,182500,26274544430,16020,16020,16020,16020,0
|
|
20231206,182400,26274544430,16020,16020,16020,16020,0
|
|
20231206,182300,26274544430,16020,16020,16020,16020,0
|
|
20231206,182200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,182100,26274544430,16020,16020,16020,16020,0
|
|
20231206,182000,26274544430,16020,16020,16020,16020,0
|
|
20231206,181900,26274544430,16020,16020,16020,16020,0
|
|
20231206,181800,26274544430,16020,16020,16020,16020,0
|
|
20231206,181700,26274544430,16020,16020,16020,16020,0
|
|
20231206,181600,26274544430,16020,16020,16020,16020,0
|
|
20231206,181500,26274544430,16020,16020,16020,16020,0
|
|
20231206,181400,26274544430,16020,16020,16020,16020,0
|
|
20231206,181300,26274544430,16020,16020,16020,16020,0
|
|
20231206,181200,26274544430,16020,16020,16020,16020,0
|
|
20231206,181100,26274544430,16020,16020,16020,16020,0
|
|
20231206,181000,26274544430,16020,16020,16020,16020,0
|
|
20231206,180900,26274544430,16020,16020,16020,16020,0
|
|
20231206,180800,26274544430,16020,16020,16020,16020,0
|
|
20231206,180700,26274544430,16020,16020,16020,16020,0
|
|
20231206,180600,26274544430,16020,16020,16020,16020,0
|
|
20231206,180500,26274544430,16020,16020,16020,16020,0
|
|
20231206,180400,26274544430,16020,16020,16020,16020,0
|
|
20231206,180300,26274544430,16020,16020,16020,16020,0
|
|
20231206,180200,26274544430,16020,16020,16020,16020,0
|
|
20231206,180100,26274544430,16020,16020,16020,16020,0
|
|
20231206,180000,26274544430,16020,16020,16020,16020,0
|
|
20231206,175900,26274544430,16020,16020,16020,16020,0
|
|
20231206,175800,26274544430,16020,16020,16020,16020,0
|
|
20231206,175700,26274544430,16020,16020,16020,16020,0
|
|
20231206,175600,26274544430,16020,16020,16020,16020,0
|
|
20231206,175500,26274544430,16020,16020,16020,16020,0
|
|
20231206,175400,26274544430,16020,16020,16020,16020,0
|
|
20231206,175300,26274544430,16020,16020,16020,16020,0
|
|
20231206,175200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,175100,26274544430,16020,16020,16020,16020,0
|
|
20231206,175000,26274544430,16020,16020,16020,16020,0
|
|
20231206,174900,26274544430,16020,16020,16020,16020,0
|
|
20231206,174800,26274544430,16020,16020,16020,16020,0
|
|
20231206,174700,26274544430,16020,16020,16020,16020,0
|
|
20231206,174600,26274544430,16020,16020,16020,16020,0
|
|
20231206,174500,26274544430,16020,16020,16020,16020,0
|
|
20231206,174400,26274544430,16020,16020,16020,16020,0
|
|
20231206,174300,26274544430,16020,16020,16020,16020,0
|
|
20231206,174200,26274544430,16020,16020,16020,16020,0
|
|
20231206,174100,26274544430,16020,16020,16020,16020,0
|
|
20231206,174000,26274544430,16020,16020,16020,16020,0
|
|
20231206,173900,26274544430,16020,16020,16020,16020,0
|
|
20231206,173800,26274544430,16020,16020,16020,16020,0
|
|
20231206,173700,26274544430,16020,16020,16020,16020,0
|
|
20231206,173600,26274544430,16020,16020,16020,16020,0
|
|
20231206,173500,26274544430,16020,16020,16020,16020,0
|
|
20231206,173400,26274544430,16020,16020,16020,16020,0
|
|
20231206,173300,26274544430,16020,16020,16020,16020,0
|
|
20231206,173200,26274544430,16020,16020,16020,16020,0
|
|
20231206,173100,26274544430,16020,16020,16020,16020,0
|
|
20231206,173000,26274544430,16020,16020,16020,16020,0
|
|
20231206,172900,26274544430,16020,16020,16020,16020,0
|
|
20231206,172800,26274544430,16020,16020,16020,16020,0
|
|
20231206,172700,26274544430,16020,16020,16020,16020,0
|
|
20231206,172600,26274544430,16020,16020,16020,16020,0
|
|
20231206,172500,26274544430,16020,16020,16020,16020,0
|
|
20231206,172400,26274544430,16020,16020,16020,16020,0
|
|
20231206,172300,26274544430,16020,16020,16020,16020,0
|
|
20231206,172200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,172100,26274544430,16020,16020,16020,16020,0
|
|
20231206,172000,26274544430,16020,16020,16020,16020,0
|
|
20231206,171900,26274544430,16020,16020,16020,16020,0
|
|
20231206,171800,26274544430,16020,16020,16020,16020,0
|
|
20231206,171700,26274544430,16020,16020,16020,16020,0
|
|
20231206,171600,26274544430,16020,16020,16020,16020,0
|
|
20231206,171500,26274544430,16020,16020,16020,16020,0
|
|
20231206,171400,26274544430,16020,16020,16020,16020,0
|
|
20231206,171300,26274544430,16020,16020,16020,16020,0
|
|
20231206,171200,26274544430,16020,16020,16020,16020,0
|
|
20231206,171100,26274544430,16020,16020,16020,16020,0
|
|
20231206,171000,26274544430,16020,16020,16020,16020,0
|
|
20231206,170900,26274544430,16020,16020,16020,16020,0
|
|
20231206,170800,26274544430,16020,16020,16020,16020,0
|
|
20231206,170700,26274544430,16020,16020,16020,16020,0
|
|
20231206,170600,26274544430,16020,16020,16020,16020,0
|
|
20231206,170500,26274544430,16020,16020,16020,16020,0
|
|
20231206,170400,26274544430,16020,16020,16020,16020,0
|
|
20231206,170300,26274544430,16020,16020,16020,16020,0
|
|
20231206,170200,26274544430,16020,16020,16020,16020,0
|
|
20231206,170100,26274544430,16020,16020,16020,16020,0
|
|
20231206,170000,26274544430,16020,16020,16020,16020,0
|
|
20231206,165900,26274544430,16020,16020,16020,16020,0
|
|
20231206,165800,26274544430,16020,16020,16020,16020,0
|
|
20231206,165700,26274544430,16020,16020,16020,16020,0
|
|
20231206,165600,26274544430,16020,16020,16020,16020,0
|
|
20231206,165500,26274544430,16020,16020,16020,16020,0
|
|
20231206,165400,26274544430,16020,16020,16020,16020,0
|
|
20231206,165300,26274544430,16020,16020,16020,16020,0
|
|
20231206,165200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,165100,26274544430,16020,16020,16020,16020,0
|
|
20231206,165000,26274544430,16020,16020,16020,16020,0
|
|
20231206,164900,26274544430,16020,16020,16020,16020,0
|
|
20231206,164800,26274544430,16020,16020,16020,16020,0
|
|
20231206,164700,26274544430,16020,16020,16020,16020,0
|
|
20231206,164600,26274544430,16020,16020,16020,16020,0
|
|
20231206,164500,26274544430,16020,16020,16020,16020,0
|
|
20231206,164400,26274544430,16020,16020,16020,16020,0
|
|
20231206,164300,26274544430,16020,16020,16020,16020,0
|
|
20231206,164200,26274544430,16020,16020,16020,16020,0
|
|
20231206,164100,26274544430,16020,16020,16020,16020,0
|
|
20231206,164000,26274544430,16020,16020,16020,16020,0
|
|
20231206,163900,26274544430,16020,16020,16020,16020,0
|
|
20231206,163800,26274544430,16020,16020,16020,16020,0
|
|
20231206,163700,26274544430,16020,16020,16020,16020,0
|
|
20231206,163600,26274544430,16020,16020,16020,16020,0
|
|
20231206,163500,26274544430,16020,16020,16020,16020,0
|
|
20231206,163400,26274544430,16020,16020,16020,16020,0
|
|
20231206,163300,26274544430,16020,16020,16020,16020,0
|
|
20231206,163200,26274544430,16020,16020,16020,16020,0
|
|
20231206,163100,26274544430,16020,16020,16020,16020,0
|
|
20231206,163000,26274544430,16020,16020,16020,16020,0
|
|
20231206,162900,26274544430,16020,16020,16020,16020,0
|
|
20231206,162800,26274544430,16020,16020,16020,16020,0
|
|
20231206,162700,26274544430,16020,16020,16020,16020,0
|
|
20231206,162600,26274544430,16020,16020,16020,16020,0
|
|
20231206,162500,26274544430,16020,16020,16020,16020,0
|
|
20231206,162400,26274544430,16020,16020,16020,16020,0
|
|
20231206,162300,26274544430,16020,16020,16020,16020,0
|
|
20231206,162200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,162100,26274544430,16020,16020,16020,16020,0
|
|
20231206,162000,26274544430,16020,16020,16020,16020,0
|
|
20231206,161900,26274544430,16020,16020,16020,16020,0
|
|
20231206,161800,26274544430,16020,16020,16020,16020,0
|
|
20231206,161700,26274544430,16020,16020,16020,16020,0
|
|
20231206,161600,26274544430,16020,16020,16020,16020,0
|
|
20231206,161500,26274544430,16020,16020,16020,16020,0
|
|
20231206,161400,26274544430,16020,16020,16020,16020,0
|
|
20231206,161300,26274544430,16020,16020,16020,16020,0
|
|
20231206,161200,26274544430,16020,16020,16020,16020,0
|
|
20231206,161100,26274544430,16020,16020,16020,16020,0
|
|
20231206,161000,26274544430,16020,16020,16020,16020,0
|
|
20231206,160900,26274544430,16020,16020,16020,16020,0
|
|
20231206,160800,26274544430,16020,16020,16020,16020,0
|
|
20231206,160700,26274544430,16020,16020,16020,16020,0
|
|
20231206,160600,26274544430,16020,16020,16020,16020,0
|
|
20231206,160500,26274544430,16020,16020,16020,16020,0
|
|
20231206,160400,26274544430,16020,16020,16020,16020,0
|
|
20231206,160300,26274544430,16020,16020,16020,16020,0
|
|
20231206,160200,26274544430,16020,16020,16020,16020,0
|
|
20231206,160100,26274544430,16020,16020,16020,16020,0
|
|
20231206,160000,26274544430,16020,16020,16020,16020,0
|
|
20231206,155900,26274544430,16020,16020,16020,16020,0
|
|
20231206,155800,26274544430,16020,16020,16020,16020,0
|
|
20231206,155700,26274544430,16020,16020,16020,16020,0
|
|
20231206,155600,26274544430,16020,16020,16020,16020,0
|
|
20231206,155500,26274544430,16020,16020,16020,16020,0
|
|
20231206,155400,26274544430,16020,16020,16020,16020,0
|
|
20231206,155300,26274544430,16020,16020,16020,16020,0
|
|
20231206,155200,26274544430,16020,16020,16020,16020,16808
|
|
20231206,155100,26274544430,16020,16020,16020,16020,0
|
|
20231206,155000,26274544430,16020,16020,16020,16020,0
|
|
20231206,154900,26274544430,16020,16020,16020,16020,0
|
|
20231206,154800,26274544430,16020,16020,16020,16020,0
|
|
20231206,154700,26274544430,16020,16020,16020,16020,0
|
|
20231206,154600,26274544430,16020,16020,16020,16020,0
|
|
20231206,154500,26274544430,16020,16020,16020,16020,0
|
|
20231206,154400,26274544430,16020,16020,16020,16020,0
|
|
20231206,154300,26274544430,16020,16020,16020,16020,0
|
|
20231206,154200,26274544430,16020,16020,16020,16020,0
|
|
20231206,154100,26274544430,16020,16020,16020,16020,0
|
|
20231206,154000,26274544430,16020,16020,16020,16020,0
|
|
20231206,153900,26274544430,16020,16020,16020,16020,0
|
|
20231206,153800,26274544430,16020,16020,16020,16020,0
|
|
20231206,153700,26274544430,16020,16020,16020,16020,0
|
|
20231206,153600,26274544430,16020,16020,16020,16020,0
|
|
20231206,153500,26274544430,16020,16020,16020,16020,0
|
|
20231206,153400,26274544430,16020,16020,16020,16020,0
|
|
20231206,153300,26274544430,16020,16020,16020,16020,0
|
|
20231206,153200,26274544430,16020,16020,16020,16020,0
|
|
20231206,153100,26274544430,16020,16020,16020,16020,0
|
|
20231206,153000,26274544430,16020,16020,16020,16020,16808
|
|
20231206,152900,26005280270,16000,16000,16000,16000,0
|
|
20231206,152800,26005280270,16000,16000,16000,16000,0
|
|
20231206,152700,26005280270,16000,16000,16000,16000,0
|
|
20231206,152600,26005280270,16000,16000,16000,16000,0
|
|
20231206,152500,26005280270,16000,16000,16000,16000,0
|
|
20231206,152400,26005280270,16000,16000,16000,16000,0
|
|
20231206,152300,26005280270,16000,16000,16000,16000,0
|
|
20231206,152200,26005280270,16000,16000,16000,16000,0
|
|
20231206,152100,26005280270,16000,16000,16000,16000,0
|
|
20231206,152000,26005280270,16000,16000,16000,16000,0
|
|
20231206,151900,26005280270,16000,16000,16010,15990,5799
|
|
20231206,151800,25912502730,16000,16010,16010,15990,3183
|
|
20231206,151700,25861578220,16000,15990,16010,15990,3447
|
|
20231206,151600,25806426440,16000,15960,16000,15960,8499
|
|
20231206,151500,25670592120,15960,15950,15970,15950,3722
|
|
20231206,151400,25611181810,15960,15950,15960,15950,869
|
|
20231206,151300,25597315760,15950,15950,15960,15950,1344
|
|
20231206,151200,25575875440,15950,15950,15960,15950,6551
|
|
20231206,151100,25471374090,15960,15950,15960,15950,1314
|
|
20231206,151000,25450407020,15950,15940,15960,15940,976
|
|
20231206,150900,25434838780,15950,15950,15950,15940,1303
|
|
20231206,150800,25414060350,15940,15970,15970,15940,1311
|
|
20231206,150700,25393139890,15970,15970,15970,15940,2134
|
|
20231206,150600,25359094100,15970,15960,15970,15950,2089
|
|
20231206,150500,25325763490,15960,15990,16000,15950,5269
|
|
20231206,150400,25241629370,16000,15980,16000,15980,1854
|
|
20231206,150300,25211979950,15980,15970,15990,15970,3214
|
|
20231206,150200,25160620310,15970,15980,15980,15960,1983
|
|
20231206,150100,25128945200,15970,15980,16000,15970,2839
|
|
20231206,150000,25083568370,15990,16030,16040,15990,9416
|
|
20231206,145900,24932758060,16030,16000,16030,16000,3280
|
|
20231206,145800,24880196760,16000,16030,16040,15970,15304
|
|
20231206,145700,24635227750,16030,16010,16040,16000,12961
|
|
20231206,145600,24427587900,16010,15990,16010,15980,11380
|
|
20231206,145500,24245544000,15990,15970,15990,15960,6174
|
|
20231206,145400,24146907960,15970,15960,15970,15950,3280
|
|
20231206,145300,24094560990,15950,15930,15950,15930,8196
|
|
20231206,145200,23963887890,15920,15920,15930,15910,3220
|
|
20231206,145100,23912606050,15920,15920,15940,15920,3512
|
|
20231206,145000,23856672990,15920,15910,15920,15900,950
|
|
20231206,144900,23841563150,15900,15930,15940,15900,5751
|
|
20231206,144800,23750022320,15930,15930,15940,15930,1342
|
|
20231206,144700,23728641260,15930,15930,15940,15930,2110
|
|
20231206,144600,23695019720,15930,15930,15950,15930,3232
|
|
20231206,144500,23643510980,15930,15930,15940,15930,1440
|
|
20231206,144400,23620566510,15930,15920,15940,15920,1337
|
|
20231206,144300,23599272760,15920,15930,15930,15920,1502
|
|
20231206,144200,23575353680,15930,15930,15940,15920,1767
|
|
20231206,144100,23547206580,15930,15930,15940,15920,3171
|
|
20231206,144000,23496691420,15930,15930,15940,15930,1417
|
|
20231206,143900,23474109290,15940,15940,15940,15930,1898
|
|
20231206,143800,23443866520,15940,15930,15940,15930,1341
|
|
20231206,143700,23422497530,15930,15930,15940,15930,829
|
|
20231206,143600,23409291300,15930,15940,15950,15930,3457
|
|
20231206,143500,23354188490,15940,15960,15960,15940,4072
|
|
20231206,143400,23289239470,15960,15940,15960,15940,5209
|
|
20231206,143300,23206160620,15940,15930,15940,15920,1733
|
|
20231206,143200,23178556420,15930,15920,15930,15920,1230
|
|
20231206,143100,23158964880,15920,15890,15920,15890,7675
|
|
20231206,143000,23036852980,15890,15900,15900,15890,2345
|
|
20231206,142900,22999579520,15900,15900,15900,15890,1664
|
|
20231206,142800,22973132350,15890,15890,15900,15890,1133
|
|
20231206,142700,22955125620,15900,15890,15900,15890,2238
|
|
20231206,142600,22919558630,15890,15870,15900,15870,1016
|
|
20231206,142500,22903425460,15870,15880,15900,15860,5247
|
|
20231206,142400,22820141390,15890,15890,15900,15880,2386
|
|
20231206,142300,22782226340,15900,15870,15900,15870,2587
|
|
20231206,142200,22741121160,15880,15880,15880,15870,1162
|
|
20231206,142100,22722675730,15870,15890,15890,15870,2127
|
|
20231206,142000,22688892190,15890,15880,15890,15880,1775
|
|
20231206,141900,22660700930,15880,15880,15890,15870,708
|
|
20231206,141800,22649455540,15880,15880,15880,15870,1594
|
|
20231206,141700,22624147700,15880,15880,15880,15870,1286
|
|
20231206,141600,22603730150,15880,15880,15890,15860,5391
|
|
20231206,141500,22518158200,15890,15890,15890,15880,1825
|
|
20231206,141400,22489171030,15880,15890,15890,15880,2013
|
|
20231206,141300,22457198080,15890,15900,15900,15880,1173
|
|
20231206,141200,22438564240,15900,15890,15900,15880,1459
|
|
20231206,141100,22415389330,15890,15890,15900,15880,2035
|
|
20231206,141000,22383049640,15890,15880,15900,15880,2460
|
|
20231206,140900,22343960980,15890,15880,15890,15880,1266
|
|
20231206,140800,22323852100,15880,15890,15900,15880,2760
|
|
20231206,140700,22279990840,15900,15890,15900,15890,881
|
|
20231206,140600,22265989390,15880,15870,15890,15870,3763
|
|
20231206,140500,22206210770,15880,15880,15880,15870,1066
|
|
20231206,140400,22189289080,15870,15870,15880,15870,1403
|
|
20231206,140300,22167018020,15870,15880,15880,15860,943
|
|
20231206,140200,22152052730,15870,15860,15880,15860,1493
|
|
20231206,140100,22128367960,15860,15860,15870,15850,1298
|
|
20231206,140000,22107777910,15860,15850,15870,15850,2051
|
|
20231206,135900,22075257330,15850,15860,15870,15850,1560
|
|
20231206,135800,22050517430,15860,15850,15880,15850,3628
|
|
20231206,135700,21992973370,15850,15850,15860,15850,1190
|
|
20231206,135600,21974110190,15860,15850,15860,15850,2673
|
|
20231206,135500,21931739230,15850,15860,15860,15850,1364
|
|
20231206,135400,21910110870,15860,15860,15860,15850,797
|
|
20231206,135300,21897471700,15870,15850,15870,15850,3491
|
|
20231206,135200,21842125560,15860,15860,15870,15860,3845
|
|
20231206,135100,21781138060,15860,15870,15870,15860,1341
|
|
20231206,135000,21759865190,15860,15870,15870,15860,953
|
|
20231206,134900,21744744170,15880,15870,15880,15870,1877
|
|
20231206,134800,21714950600,15880,15870,15880,15860,1096
|
|
20231206,134700,21697563250,15870,15860,15880,15860,1510
|
|
20231206,134600,21673605590,15860,15860,15870,15860,772
|
|
20231206,134500,21661356600,15860,15870,15880,15860,1399
|
|
20231206,134400,21639160520,15860,15860,15880,15860,1347
|
|
20231206,134300,21617784790,15870,15860,15880,15860,2004
|
|
20231206,134200,21585983450,15860,15870,15880,15860,963
|
|
20231206,134100,21570702150,15870,15870,15880,15850,1351
|
|
20231206,134000,21549269690,15860,15870,15880,15860,1456
|
|
20231206,133900,21526165290,15870,15860,15880,15860,1217
|
|
20231206,133800,21506856400,15870,15880,15880,15860,2077
|
|
20231206,133700,21473901780,15880,15860,15880,15860,1656
|
|
20231206,133600,21447627700,15870,15860,15870,15860,975
|
|
20231206,133500,21432159020,15860,15860,15870,15850,2094
|
|
20231206,133400,21398942890,15850,15860,15870,15850,1354
|
|
20231206,133300,21377471440,15860,15840,15860,15840,1958
|
|
20231206,133200,21346437920,15840,15820,15840,15820,2129
|
|
20231206,133100,21312735400,15830,15830,15840,15820,2462
|
|
20231206,133000,21273758140,15830,15830,15840,15820,1221
|
|
20231206,132900,21254427310,15820,15840,15840,15820,2071
|
|
20231206,132800,21221649160,15840,15820,15840,15820,1633
|
|
20231206,132700,21195807980,15810,15820,15840,15810,6052
|
|
20231206,132600,21100077390,15820,15830,15840,15820,1685
|
|
20231206,132500,21073403690,15840,15830,15840,15820,675
|
|
20231206,132400,21062717930,15830,15840,15850,15830,1615
|
|
20231206,132300,21037141720,15840,15830,15850,15830,1099
|
|
20231206,132200,21019736110,15840,15850,15850,15830,1632
|
|
20231206,132100,20993887580,15840,15840,15850,15830,4154
|
|
20231206,132000,20928081090,15840,15840,15850,15830,2210
|
|
20231206,131900,20893082650,15840,15860,15860,15840,4749
|
|
20231206,131800,20817851970,15860,15840,15860,15840,1714
|
|
20231206,131700,20790684370,15840,15840,15850,15830,1464
|
|
20231206,131600,20767495830,15840,15840,15840,15830,898
|
|
20231206,131500,20753276990,15840,15840,15850,15830,1636
|
|
20231206,131400,20727355190,15840,15830,15850,15830,1483
|
|
20231206,131300,20703872580,15830,15840,15860,15830,915
|
|
20231206,131200,20689373790,15850,15850,15860,15830,1581
|
|
20231206,131100,20664325610,15840,15850,15860,15840,2003
|
|
20231206,131000,20632577610,15860,15860,15870,15850,1197
|
|
20231206,130900,20613591300,15850,15850,15870,15850,1304
|
|
20231206,130800,20592913320,15840,15830,15870,15830,1028
|
|
20231206,130700,20576614150,15830,15880,15880,15830,1168
|
|
20231206,130600,20558091280,15880,15880,15890,15840,3442
|
|
20231206,130500,20503464820,15870,15860,15880,15830,2152
|
|
20231206,130400,20469334000,15870,15850,15870,15830,2546
|
|
20231206,130300,20428970890,15850,15870,15870,15840,6133
|
|
20231206,130200,20331721240,15870,15860,15870,15860,1747
|
|
20231206,130100,20304000390,15860,15870,15880,15860,1124
|
|
20231206,130000,20286159520,15870,15870,15880,15860,1728
|
|
20231206,125900,20258732500,15880,15880,15880,15860,1608
|
|
20231206,125800,20233218530,15880,15890,15890,15870,665
|
|
20231206,125700,20222657150,15880,15870,15880,15870,1675
|
|
20231206,125600,20196068830,15870,15880,15880,15870,1627
|
|
20231206,125500,20170243130,15880,15890,15890,15880,857
|
|
20231206,125400,20156631910,15880,15880,15880,15870,609
|
|
20231206,125300,20146964510,15870,15880,15890,15870,1356
|
|
20231206,125200,20125436750,15880,15880,15890,15870,1166
|
|
20231206,125100,20106920420,15880,15870,15890,15870,749
|
|
20231206,125000,20095028130,15880,15870,15890,15860,2064
|
|
20231206,124900,20062270380,15870,15880,15880,15860,2697
|
|
20231206,124800,20019471510,15880,15880,15880,15860,3042
|
|
20231206,124700,19971191890,15880,15880,15890,15870,1572
|
|
20231206,124600,19946230970,15880,15880,15890,15880,1367
|
|
20231206,124500,19924518660,15880,15890,15900,15870,971
|
|
20231206,124400,19909089510,15890,15900,15900,15890,490
|
|
20231206,124300,19901300890,15920,15900,15920,15870,3820
|
|
20231206,124200,19840600740,15910,15900,15920,15900,2096
|
|
20231206,124100,19807245150,15920,15910,15920,15900,1386
|
|
20231206,124000,19785192230,15920,15890,15920,15880,796
|
|
20231206,123900,19772538050,15890,15910,15920,15880,14710
|
|
20231206,123800,19538741700,15910,15920,15930,15910,802
|
|
20231206,123700,19525975080,15920,15920,15920,15910,680
|
|
20231206,123600,19515154480,15910,15930,15930,15910,1651
|
|
20231206,123500,19488872120,15920,15920,15930,15910,1376
|
|
20231206,123400,19466964620,15920,15930,15930,15920,6437
|
|
20231206,123300,19364486200,15930,15930,15940,15930,2048
|
|
20231206,123200,19331861460,15930,15930,15940,15930,858
|
|
20231206,123100,19318192780,15930,15930,15940,15920,1139
|
|
20231206,123000,19300047630,15930,15930,15940,15920,1695
|
|
20231206,122900,19273052210,15930,15950,15950,15930,4474
|
|
20231206,122800,19201738540,15940,15940,15950,15940,1162
|
|
20231206,122700,19183212560,15950,15950,15960,15950,1289
|
|
20231206,122600,19162652860,15960,15940,15960,15940,3272
|
|
20231206,122500,19110462890,15940,15950,15950,15940,617
|
|
20231206,122400,19100626310,15940,15950,15950,15940,1928
|
|
20231206,122300,19069888250,15950,15950,15960,15940,4310
|
|
20231206,122200,19001116090,15950,15940,15950,15940,950
|
|
20231206,122100,18985965460,15940,15950,15950,15940,1245
|
|
20231206,122000,18966116550,15940,15940,15950,15930,779
|
|
20231206,121900,18953700110,15930,15930,15940,15930,724
|
|
20231206,121800,18942164910,15930,15940,15960,15930,708
|
|
20231206,121700,18930881840,15940,15980,15980,15940,4239
|
|
20231206,121600,18863213460,15980,15970,15980,15970,353
|
|
20231206,121500,18857574520,15960,15950,15970,15950,2402
|
|
20231206,121400,18819240900,15960,15950,15960,15950,1382
|
|
20231206,121300,18797196350,15950,15960,15960,15950,1050
|
|
20231206,121200,18780442830,15960,15980,15990,15960,2480
|
|
20231206,121100,18740828220,15980,15990,15990,15980,1593
|
|
20231206,121000,18715368710,15990,16010,16010,15980,2840
|
|
20231206,120900,18669945690,16000,16000,16010,16000,1449
|
|
20231206,120800,18646751870,16000,15990,16010,15980,1763
|
|
20231206,120700,18618552170,15980,16000,16030,15970,2186
|
|
20231206,120600,18583609570,16000,16030,16040,15990,2264
|
|
20231206,120500,18547340850,16030,15980,16030,15970,30270
|
|
20231206,120400,18063059650,15980,15970,15980,15960,2204
|
|
20231206,120300,18027866100,15970,15960,15970,15960,879
|
|
20231206,120200,18013835700,15970,15960,15970,15950,1633
|
|
20231206,120100,17987776980,15960,15950,15960,15940,2047
|
|
20231206,120000,17955116580,15960,15960,15960,15950,668
|
|
20231206,115900,17944461760,15950,15940,15950,15940,2047
|
|
20231206,115800,17911825750,15940,15970,15970,15940,2062
|
|
20231206,115700,17878932220,15970,15960,15980,15960,1098
|
|
20231206,115600,17861398980,15960,15990,15990,15940,3671
|
|
20231206,115500,17802773170,15990,15980,15990,15980,1532
|
|
20231206,115400,17778281660,15990,15970,15990,15970,6670
|
|
20231206,115300,17671678210,15970,15940,15980,15940,1566
|
|
20231206,115200,17646674440,15950,15960,15970,15940,2407
|
|
20231206,115100,17608249690,15970,15950,15970,15940,4431
|
|
20231206,115000,17537561930,15960,15920,15960,15920,4069
|
|
20231206,114900,17472693200,15920,15910,15920,15910,5937
|
|
20231206,114800,17378183790,15920,15920,15920,15910,877
|
|
20231206,114700,17364223620,15920,15920,15920,15900,1685
|
|
20231206,114600,17337416690,15920,15900,15920,15900,2754
|
|
20231206,114500,17293593810,15900,15890,15910,15880,3378
|
|
20231206,114400,17239916020,15890,15900,15900,15880,1266
|
|
20231206,114300,17219798940,15900,15900,15910,15880,2604
|
|
20231206,114200,17178400200,15890,15870,15890,15870,4509
|
|
20231206,114100,17106801350,15860,15870,15880,15860,650
|
|
20231206,114000,17096488650,15860,15860,15870,15860,908
|
|
20231206,113900,17082086390,15860,15860,15880,15860,941
|
|
20231206,113800,17067155700,15860,15870,15880,15850,3381
|
|
20231206,113700,17013521680,15880,15880,15880,15870,1202
|
|
20231206,113600,16994441330,15880,15850,15880,15850,1335
|
|
20231206,113500,16973261830,15850,15830,15850,15820,2565
|
|
20231206,113400,16932633780,15830,15840,15860,15830,1341
|
|
20231206,113300,16911384630,15830,15870,15870,15830,5168
|
|
20231206,113200,16829494300,15860,15870,15880,15860,1751
|
|
20231206,113100,16801713550,15880,15880,15880,15860,2691
|
|
20231206,113000,16759003700,15880,15880,15880,15870,2703
|
|
20231206,112900,16716101190,15880,15880,15900,15870,2215
|
|
20231206,112800,16680932700,15880,15890,15890,15880,1738
|
|
20231206,112700,16653330010,15890,15890,15900,15880,857
|
|
20231206,112600,16639712510,15890,15910,15910,15880,1818
|
|
20231206,112500,16610819420,15910,15930,15930,15900,4878
|
|
20231206,112400,16533208070,15930,15920,15940,15920,906
|
|
20231206,112300,16518778210,15930,15940,15950,15920,5329
|
|
20231206,112200,16433862370,15950,15950,15950,15930,2210
|
|
20231206,112100,16398635960,15950,15950,15970,15930,2546
|
|
20231206,112000,16358035780,15950,15940,15950,15930,1929
|
|
20231206,111900,16327278060,15940,15960,15970,15940,3945
|
|
20231206,111800,16264317460,15960,15930,15970,15920,7854
|
|
20231206,111700,16139108920,15920,15910,15930,15900,7084
|
|
20231206,111600,16026365120,15910,15890,15910,15890,9113
|
|
20231206,111500,15881487620,15890,15870,15890,15870,4194
|
|
20231206,111400,15814880530,15880,15870,15880,15860,4458
|
|
20231206,111300,15744132210,15860,15870,15870,15850,3792
|
|
20231206,111200,15684010850,15870,15850,15870,15840,5003
|
|
20231206,111100,15604693760,15850,15830,15850,15830,3545
|
|
20231206,111000,15548550120,15830,15830,15830,15810,892
|
|
20231206,110900,15534439270,15830,15800,15850,15800,9958
|
|
20231206,110800,15376899670,15800,15810,15810,15800,1526
|
|
20231206,110700,15352778730,15810,15820,15820,15800,3266
|
|
20231206,110600,15301143330,15820,15800,15820,15800,2767
|
|
20231206,110500,15257403590,15810,15780,15820,15780,3913
|
|
20231206,110400,15195558420,15780,15760,15800,15760,7499
|
|
20231206,110300,15077184320,15760,15770,15770,15760,1925
|
|
20231206,110200,15046834410,15770,15790,15790,15770,3285
|
|
20231206,110100,14994993130,15780,15780,15790,15780,5868
|
|
20231206,110000,14902363060,15780,15790,15790,15780,1668
|
|
20231206,105900,14876040620,15780,15780,15790,15770,2870
|
|
20231206,105800,14830740080,15780,15750,15780,15750,3037
|
|
20231206,105700,14782849930,15750,15760,15770,15750,1275
|
|
20231206,105600,14762762100,15750,15760,15770,15740,4178
|
|
20231206,105500,14696950200,15750,15750,15760,15740,3031
|
|
20231206,105400,14649212630,15750,15740,15760,15740,2468
|
|
20231206,105300,14610355680,15740,15760,15770,15740,5351
|
|
20231206,105200,14526047940,15770,15690,15770,15690,16552
|
|
20231206,105100,14265954030,15700,15660,15700,15660,8682
|
|
20231206,105000,14129834660,15670,15650,15670,15650,1356
|
|
20231206,104900,14108602830,15650,15650,15660,15650,1484
|
|
20231206,104800,14085368280,15650,15620,15650,15620,5997
|
|
20231206,104700,13991555720,15640,15610,15640,15610,5138
|
|
20231206,104600,13911252990,15610,15630,15630,15610,887
|
|
20231206,104500,13897402430,15620,15630,15630,15610,1084
|
|
20231206,104400,13880469030,15630,15620,15630,15600,6387
|
|
20231206,104300,13780747000,15610,15610,15620,15610,2347
|
|
20231206,104200,13744104990,15610,15620,15620,15610,1226
|
|
20231206,104100,13724963450,15620,15610,15620,15610,848
|
|
20231206,104000,13711724510,15620,15610,15620,15610,1342
|
|
20231206,103900,13690770720,15610,15630,15630,15610,3264
|
|
20231206,103800,13639786150,15630,15640,15640,15620,1612
|
|
20231206,103700,13614591860,15630,15620,15630,15610,2122
|
|
20231206,103600,13581445500,15610,15620,15630,15610,2986
|
|
20231206,103500,13534799520,15620,15600,15630,15600,1564
|
|
20231206,103400,13510383880,15600,15600,15600,15590,1044
|
|
20231206,103300,13494100520,15600,15580,15600,15570,3047
|
|
20231206,103200,13446601530,15580,15630,15630,15580,10170
|
|
20231206,103100,13287860200,15640,15640,15650,15630,1535
|
|
20231206,103000,13263854430,15640,15640,15640,15630,3095
|
|
20231206,102900,13215458340,15640,15630,15650,15620,1029
|
|
20231206,102800,13199377650,15630,15640,15650,15620,1444
|
|
20231206,102700,13176813940,15650,15640,15650,15620,1657
|
|
20231206,102600,13150909780,15640,15620,15650,15620,1904
|
|
20231206,102500,13121164020,15640,15620,15640,15620,8961
|
|
20231206,102400,12981178780,15620,15630,15670,15620,6653
|
|
20231206,102300,12877152490,15660,15630,15670,15620,1027
|
|
20231206,102200,12861103880,15630,15630,15680,15620,7357
|
|
20231206,102100,12745912980,15630,15610,15640,15610,2652
|
|
20231206,102000,12704481200,15620,15640,15640,15610,2551
|
|
20231206,101900,12664621440,15630,15640,15650,15620,3616
|
|
20231206,101800,12608112390,15640,15680,15690,15620,12331
|
|
20231206,101700,12415129960,15680,15680,15690,15670,3430
|
|
20231206,101600,12361342670,15680,15650,15680,15630,4503
|
|
20231206,101500,12290838380,15650,15630,15650,15620,7279
|
|
20231206,101400,12176985310,15630,15630,15630,15620,2259
|
|
20231206,101300,12141697630,15630,15630,15630,15610,3263
|
|
20231206,101200,12090709320,15630,15610,15630,15600,2161
|
|
20231206,101100,12056966360,15620,15620,15640,15600,3158
|
|
20231206,101000,12007626280,15620,15630,15630,15600,5058
|
|
20231206,100900,11928636600,15620,15610,15640,15610,5569
|
|
20231206,100800,11841607190,15620,15540,15620,15540,9477
|
|
20231206,100700,11693907020,15540,15530,15540,15510,5281
|
|
20231206,100600,11611903870,15500,15520,15530,15500,1778
|
|
20231206,100500,11584324890,15530,15520,15530,15490,6533
|
|
20231206,100400,11483035520,15490,15480,15530,15480,11591
|
|
20231206,100300,11303408160,15490,15490,15500,15480,5432
|
|
20231206,100200,11219286410,15490,15490,15500,15480,6782
|
|
20231206,100100,11114227960,15500,15510,15520,15500,6556
|
|
20231206,100000,11012597110,15510,15510,15520,15500,2992
|
|
20231206,095900,10966191190,15510,15500,15540,15490,18352
|
|
20231206,095800,10681644850,15500,15510,15520,15490,3393
|
|
20231206,095700,10629015280,15500,15510,15530,15500,8614
|
|
20231206,095600,10495446270,15530,15520,15530,15490,36182
|
|
20231206,095500,9934509570,15510,15530,15540,15510,22537
|
|
20231206,095400,9584785650,15530,15540,15550,15530,9721
|
|
20231206,095300,9433761110,15550,15540,15550,15540,7821
|
|
20231206,095200,9312214770,15550,15560,15580,15540,11156
|
|
20231206,095100,9138669430,15550,15560,15570,15540,15322
|
|
20231206,095000,8900426960,15560,15560,15570,15550,4531
|
|
20231206,094900,8829918020,15560,15560,15580,15550,5606
|
|
20231206,094800,8742677450,15560,15590,15600,15550,11123
|
|
20231206,094700,8569527230,15600,15590,15600,15560,3881
|
|
20231206,094600,8509053320,15590,15640,15640,15560,5116
|
|
20231206,094500,8429289480,15640,15570,15650,15550,14632
|
|
20231206,094400,8200949130,15560,15610,15610,15560,23590
|
|
20231206,094300,7833487050,15610,15610,15620,15600,6540
|
|
20231206,094200,7731428280,15610,15620,15620,15600,8897
|
|
20231206,094100,7592589390,15620,15640,15640,15610,3796
|
|
20231206,094000,7533272130,15640,15650,15650,15640,2680
|
|
20231206,093900,7491354250,15650,15650,15660,15640,2039
|
|
20231206,093800,7459443820,15660,15680,15680,15650,2955
|
|
20231206,093700,7413176030,15680,15660,15700,15650,6227
|
|
20231206,093600,7315548790,15670,15670,15680,15610,3987
|
|
20231206,093500,7253169830,15640,15600,15670,15590,15586
|
|
20231206,093400,7009807830,15630,15620,15630,15590,12700
|
|
20231206,093300,6811554950,15620,15610,15650,15600,12105
|
|
20231206,093200,6622408600,15600,15580,15630,15580,10175
|
|
20231206,093100,6463624730,15590,15620,15630,15570,23124
|
|
20231206,093000,6102776650,15620,15670,15680,15620,19061
|
|
20231206,092900,5804485930,15670,15700,15720,15670,15441
|
|
20231206,092800,5562249070,15720,15760,15760,15710,5175
|
|
20231206,092700,5480888570,15720,15780,15780,15720,13003
|
|
20231206,092600,5276068300,15790,15800,15800,15770,7010
|
|
20231206,092500,5165378470,15800,15780,15800,15770,3496
|
|
20231206,092400,5110177660,15790,15800,15810,15790,2461
|
|
20231206,092300,5071307320,15800,15810,15850,15800,10762
|
|
20231206,092200,4901039210,15810,15760,15820,15730,4533
|
|
20231206,092100,4829434210,15760,15710,15770,15700,5327
|
|
20231206,092000,4745684860,15710,15720,15720,15700,6012
|
|
20231206,091900,4651240600,15720,15730,15740,15700,12849
|
|
20231206,091800,4449366370,15730,15790,15790,15730,11750
|
|
20231206,091700,4264231700,15760,15830,15830,15760,5573
|
|
20231206,091600,4176179940,15830,15840,15840,15820,3817
|
|
20231206,091500,4115757510,15840,15820,15840,15820,8072
|
|
20231206,091400,3988000460,15820,15750,15840,15710,8374
|
|
20231206,091300,3855918960,15760,15710,15760,15690,20511
|
|
20231206,091200,3533619650,15720,15730,15760,15700,11270
|
|
20231206,091100,3356377680,15750,15710,15780,15700,16139
|
|
20231206,091000,3102498930,15710,15880,15900,15710,32758
|
|
20231206,090900,2584867000,15900,15900,15910,15880,3786
|
|
20231206,090800,2524699640,15890,15850,15990,15840,10698
|
|
20231206,090700,2354398590,15840,15830,15870,15800,9509
|
|
20231206,090600,2203892770,15820,15870,15890,15800,18919
|
|
20231206,090500,1904293560,15870,15990,15990,15870,33134
|
|
20231206,090400,1376916950,15990,16010,16020,15980,5162
|
|
20231206,090300,1294355230,16000,16030,16030,15990,15393
|
|
20231206,090200,1047980210,16030,16020,16040,16010,23062
|
|
20231206,090100,678576140,16020,16050,16080,16010,15049
|
|
20231206,090000,437202460,16090,16020,16090,16020,27274
|