722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,205900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,205800,9082965430,6360,6360,6360,6360,0
|
|
20231208,205700,9082965430,6360,6360,6360,6360,0
|
|
20231208,205600,9082965430,6360,6360,6360,6360,0
|
|
20231208,205500,9082965430,6360,6360,6360,6360,0
|
|
20231208,205400,9082965430,6360,6360,6360,6360,0
|
|
20231208,205300,9082965430,6360,6360,6360,6360,0
|
|
20231208,205200,9082965430,6360,6360,6360,6360,0
|
|
20231208,205100,9082965430,6360,6360,6360,6360,0
|
|
20231208,205000,9082965430,6360,6360,6360,6360,0
|
|
20231208,204900,9082965430,6360,6360,6360,6360,0
|
|
20231208,204800,9082965430,6360,6360,6360,6360,0
|
|
20231208,204700,9082965430,6360,6360,6360,6360,0
|
|
20231208,204600,9082965430,6360,6360,6360,6360,0
|
|
20231208,204500,9082965430,6360,6360,6360,6360,0
|
|
20231208,204400,9082965430,6360,6360,6360,6360,0
|
|
20231208,204300,9082965430,6360,6360,6360,6360,0
|
|
20231208,204200,9082965430,6360,6360,6360,6360,0
|
|
20231208,204100,9082965430,6360,6360,6360,6360,0
|
|
20231208,204000,9082965430,6360,6360,6360,6360,0
|
|
20231208,203900,9082965430,6360,6360,6360,6360,0
|
|
20231208,203800,9082965430,6360,6360,6360,6360,0
|
|
20231208,203700,9082965430,6360,6360,6360,6360,0
|
|
20231208,203600,9082965430,6360,6360,6360,6360,0
|
|
20231208,203500,9082965430,6360,6360,6360,6360,0
|
|
20231208,203400,9082965430,6360,6360,6360,6360,0
|
|
20231208,203300,9082965430,6360,6360,6360,6360,0
|
|
20231208,203200,9082965430,6360,6360,6360,6360,0
|
|
20231208,203100,9082965430,6360,6360,6360,6360,0
|
|
20231208,203000,9082965430,6360,6360,6360,6360,0
|
|
20231208,202900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,202800,9082965430,6360,6360,6360,6360,0
|
|
20231208,202700,9082965430,6360,6360,6360,6360,0
|
|
20231208,202600,9082965430,6360,6360,6360,6360,0
|
|
20231208,202500,9082965430,6360,6360,6360,6360,0
|
|
20231208,202400,9082965430,6360,6360,6360,6360,0
|
|
20231208,202300,9082965430,6360,6360,6360,6360,0
|
|
20231208,202200,9082965430,6360,6360,6360,6360,0
|
|
20231208,202100,9082965430,6360,6360,6360,6360,0
|
|
20231208,202000,9082965430,6360,6360,6360,6360,0
|
|
20231208,201900,9082965430,6360,6360,6360,6360,0
|
|
20231208,201800,9082965430,6360,6360,6360,6360,0
|
|
20231208,201700,9082965430,6360,6360,6360,6360,0
|
|
20231208,201600,9082965430,6360,6360,6360,6360,0
|
|
20231208,201500,9082965430,6360,6360,6360,6360,0
|
|
20231208,201400,9082965430,6360,6360,6360,6360,0
|
|
20231208,201300,9082965430,6360,6360,6360,6360,0
|
|
20231208,201200,9082965430,6360,6360,6360,6360,0
|
|
20231208,201100,9082965430,6360,6360,6360,6360,0
|
|
20231208,201000,9082965430,6360,6360,6360,6360,0
|
|
20231208,200900,9082965430,6360,6360,6360,6360,0
|
|
20231208,200800,9082965430,6360,6360,6360,6360,0
|
|
20231208,200700,9082965430,6360,6360,6360,6360,0
|
|
20231208,200600,9082965430,6360,6360,6360,6360,0
|
|
20231208,200500,9082965430,6360,6360,6360,6360,0
|
|
20231208,200400,9082965430,6360,6360,6360,6360,0
|
|
20231208,200300,9082965430,6360,6360,6360,6360,0
|
|
20231208,200200,9082965430,6360,6360,6360,6360,0
|
|
20231208,200100,9082965430,6360,6360,6360,6360,0
|
|
20231208,200000,9082965430,6360,6360,6360,6360,0
|
|
20231208,195900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,195800,9082965430,6360,6360,6360,6360,0
|
|
20231208,195700,9082965430,6360,6360,6360,6360,0
|
|
20231208,195600,9082965430,6360,6360,6360,6360,0
|
|
20231208,195500,9082965430,6360,6360,6360,6360,0
|
|
20231208,195400,9082965430,6360,6360,6360,6360,0
|
|
20231208,195300,9082965430,6360,6360,6360,6360,0
|
|
20231208,195200,9082965430,6360,6360,6360,6360,0
|
|
20231208,195100,9082965430,6360,6360,6360,6360,0
|
|
20231208,195000,9082965430,6360,6360,6360,6360,0
|
|
20231208,194900,9082965430,6360,6360,6360,6360,0
|
|
20231208,194800,9082965430,6360,6360,6360,6360,0
|
|
20231208,194700,9082965430,6360,6360,6360,6360,0
|
|
20231208,194600,9082965430,6360,6360,6360,6360,0
|
|
20231208,194500,9082965430,6360,6360,6360,6360,0
|
|
20231208,194400,9082965430,6360,6360,6360,6360,0
|
|
20231208,194300,9082965430,6360,6360,6360,6360,0
|
|
20231208,194200,9082965430,6360,6360,6360,6360,0
|
|
20231208,194100,9082965430,6360,6360,6360,6360,0
|
|
20231208,194000,9082965430,6360,6360,6360,6360,0
|
|
20231208,193900,9082965430,6360,6360,6360,6360,0
|
|
20231208,193800,9082965430,6360,6360,6360,6360,0
|
|
20231208,193700,9082965430,6360,6360,6360,6360,0
|
|
20231208,193600,9082965430,6360,6360,6360,6360,0
|
|
20231208,193500,9082965430,6360,6360,6360,6360,0
|
|
20231208,193400,9082965430,6360,6360,6360,6360,0
|
|
20231208,193300,9082965430,6360,6360,6360,6360,0
|
|
20231208,193200,9082965430,6360,6360,6360,6360,0
|
|
20231208,193100,9082965430,6360,6360,6360,6360,0
|
|
20231208,193000,9082965430,6360,6360,6360,6360,0
|
|
20231208,192900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,192800,9082965430,6360,6360,6360,6360,0
|
|
20231208,192700,9082965430,6360,6360,6360,6360,0
|
|
20231208,192600,9082965430,6360,6360,6360,6360,0
|
|
20231208,192500,9082965430,6360,6360,6360,6360,0
|
|
20231208,192400,9082965430,6360,6360,6360,6360,0
|
|
20231208,192300,9082965430,6360,6360,6360,6360,0
|
|
20231208,192200,9082965430,6360,6360,6360,6360,0
|
|
20231208,192100,9082965430,6360,6360,6360,6360,0
|
|
20231208,192000,9082965430,6360,6360,6360,6360,0
|
|
20231208,191900,9082965430,6360,6360,6360,6360,0
|
|
20231208,191800,9082965430,6360,6360,6360,6360,0
|
|
20231208,191700,9082965430,6360,6360,6360,6360,0
|
|
20231208,191600,9082965430,6360,6360,6360,6360,0
|
|
20231208,191500,9082965430,6360,6360,6360,6360,0
|
|
20231208,191400,9082965430,6360,6360,6360,6360,0
|
|
20231208,191300,9082965430,6360,6360,6360,6360,0
|
|
20231208,191200,9082965430,6360,6360,6360,6360,0
|
|
20231208,191100,9082965430,6360,6360,6360,6360,0
|
|
20231208,191000,9082965430,6360,6360,6360,6360,0
|
|
20231208,190900,9082965430,6360,6360,6360,6360,0
|
|
20231208,190800,9082965430,6360,6360,6360,6360,0
|
|
20231208,190700,9082965430,6360,6360,6360,6360,0
|
|
20231208,190600,9082965430,6360,6360,6360,6360,0
|
|
20231208,190500,9082965430,6360,6360,6360,6360,0
|
|
20231208,190400,9082965430,6360,6360,6360,6360,0
|
|
20231208,190300,9082965430,6360,6360,6360,6360,0
|
|
20231208,190200,9082965430,6360,6360,6360,6360,0
|
|
20231208,190100,9082965430,6360,6360,6360,6360,0
|
|
20231208,190000,9082965430,6360,6360,6360,6360,0
|
|
20231208,185900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,185800,9082965430,6360,6360,6360,6360,0
|
|
20231208,185700,9082965430,6360,6360,6360,6360,0
|
|
20231208,185600,9082965430,6360,6360,6360,6360,0
|
|
20231208,185500,9082965430,6360,6360,6360,6360,0
|
|
20231208,185400,9082965430,6360,6360,6360,6360,0
|
|
20231208,185300,9082965430,6360,6360,6360,6360,0
|
|
20231208,185200,9082965430,6360,6360,6360,6360,0
|
|
20231208,185100,9082965430,6360,6360,6360,6360,0
|
|
20231208,185000,9082965430,6360,6360,6360,6360,0
|
|
20231208,184900,9082965430,6360,6360,6360,6360,0
|
|
20231208,184800,9082965430,6360,6360,6360,6360,0
|
|
20231208,184700,9082965430,6360,6360,6360,6360,0
|
|
20231208,184600,9082965430,6360,6360,6360,6360,0
|
|
20231208,184500,9082965430,6360,6360,6360,6360,0
|
|
20231208,184400,9082965430,6360,6360,6360,6360,0
|
|
20231208,184300,9082965430,6360,6360,6360,6360,0
|
|
20231208,184200,9082965430,6360,6360,6360,6360,0
|
|
20231208,184100,9082965430,6360,6360,6360,6360,0
|
|
20231208,184000,9082965430,6360,6360,6360,6360,0
|
|
20231208,183900,9082965430,6360,6360,6360,6360,0
|
|
20231208,183800,9082965430,6360,6360,6360,6360,0
|
|
20231208,183700,9082965430,6360,6360,6360,6360,0
|
|
20231208,183600,9082965430,6360,6360,6360,6360,0
|
|
20231208,183500,9082965430,6360,6360,6360,6360,0
|
|
20231208,183400,9082965430,6360,6360,6360,6360,0
|
|
20231208,183300,9082965430,6360,6360,6360,6360,0
|
|
20231208,183200,9082965430,6360,6360,6360,6360,0
|
|
20231208,183100,9082965430,6360,6360,6360,6360,0
|
|
20231208,183000,9082965430,6360,6360,6360,6360,0
|
|
20231208,182900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,182800,9082965430,6360,6360,6360,6360,0
|
|
20231208,182700,9082965430,6360,6360,6360,6360,0
|
|
20231208,182600,9082965430,6360,6360,6360,6360,0
|
|
20231208,182500,9082965430,6360,6360,6360,6360,0
|
|
20231208,182400,9082965430,6360,6360,6360,6360,0
|
|
20231208,182300,9082965430,6360,6360,6360,6360,0
|
|
20231208,182200,9082965430,6360,6360,6360,6360,0
|
|
20231208,182100,9082965430,6360,6360,6360,6360,0
|
|
20231208,182000,9082965430,6360,6360,6360,6360,0
|
|
20231208,181900,9082965430,6360,6360,6360,6360,0
|
|
20231208,181800,9082965430,6360,6360,6360,6360,0
|
|
20231208,181700,9082965430,6360,6360,6360,6360,0
|
|
20231208,181600,9082965430,6360,6360,6360,6360,0
|
|
20231208,181500,9082965430,6360,6360,6360,6360,0
|
|
20231208,181400,9082965430,6360,6360,6360,6360,0
|
|
20231208,181300,9082965430,6360,6360,6360,6360,0
|
|
20231208,181200,9082965430,6360,6360,6360,6360,0
|
|
20231208,181100,9082965430,6360,6360,6360,6360,0
|
|
20231208,181000,9082965430,6360,6360,6360,6360,0
|
|
20231208,180900,9082965430,6360,6360,6360,6360,0
|
|
20231208,180800,9082965430,6360,6360,6360,6360,0
|
|
20231208,180700,9082965430,6360,6360,6360,6360,0
|
|
20231208,180600,9082965430,6360,6360,6360,6360,0
|
|
20231208,180500,9082965430,6360,6360,6360,6360,0
|
|
20231208,180400,9082965430,6360,6360,6360,6360,0
|
|
20231208,180300,9082965430,6360,6360,6360,6360,0
|
|
20231208,180200,9082965430,6360,6360,6360,6360,0
|
|
20231208,180100,9082965430,6360,6360,6360,6360,0
|
|
20231208,180000,9082965430,6360,6360,6360,6360,0
|
|
20231208,175900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,175800,9082965430,6360,6360,6360,6360,0
|
|
20231208,175700,9082965430,6360,6360,6360,6360,0
|
|
20231208,175600,9082965430,6360,6360,6360,6360,0
|
|
20231208,175500,9082965430,6360,6360,6360,6360,0
|
|
20231208,175400,9082965430,6360,6360,6360,6360,0
|
|
20231208,175300,9082965430,6360,6360,6360,6360,0
|
|
20231208,175200,9082965430,6360,6360,6360,6360,0
|
|
20231208,175100,9082965430,6360,6360,6360,6360,0
|
|
20231208,175000,9082965430,6360,6360,6360,6360,0
|
|
20231208,174900,9082965430,6360,6360,6360,6360,0
|
|
20231208,174800,9082965430,6360,6360,6360,6360,0
|
|
20231208,174700,9082965430,6360,6360,6360,6360,0
|
|
20231208,174600,9082965430,6360,6360,6360,6360,0
|
|
20231208,174500,9082965430,6360,6360,6360,6360,0
|
|
20231208,174400,9082965430,6360,6360,6360,6360,0
|
|
20231208,174300,9082965430,6360,6360,6360,6360,0
|
|
20231208,174200,9082965430,6360,6360,6360,6360,0
|
|
20231208,174100,9082965430,6360,6360,6360,6360,0
|
|
20231208,174000,9082965430,6360,6360,6360,6360,0
|
|
20231208,173900,9082965430,6360,6360,6360,6360,0
|
|
20231208,173800,9082965430,6360,6360,6360,6360,0
|
|
20231208,173700,9082965430,6360,6360,6360,6360,0
|
|
20231208,173600,9082965430,6360,6360,6360,6360,0
|
|
20231208,173500,9082965430,6360,6360,6360,6360,0
|
|
20231208,173400,9082965430,6360,6360,6360,6360,0
|
|
20231208,173300,9082965430,6360,6360,6360,6360,0
|
|
20231208,173200,9082965430,6360,6360,6360,6360,0
|
|
20231208,173100,9082965430,6360,6360,6360,6360,0
|
|
20231208,173000,9082965430,6360,6360,6360,6360,0
|
|
20231208,172900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,172800,9082965430,6360,6360,6360,6360,0
|
|
20231208,172700,9082965430,6360,6360,6360,6360,0
|
|
20231208,172600,9082965430,6360,6360,6360,6360,0
|
|
20231208,172500,9082965430,6360,6360,6360,6360,0
|
|
20231208,172400,9082965430,6360,6360,6360,6360,0
|
|
20231208,172300,9082965430,6360,6360,6360,6360,0
|
|
20231208,172200,9082965430,6360,6360,6360,6360,0
|
|
20231208,172100,9082965430,6360,6360,6360,6360,0
|
|
20231208,172000,9082965430,6360,6360,6360,6360,0
|
|
20231208,171900,9082965430,6360,6360,6360,6360,0
|
|
20231208,171800,9082965430,6360,6360,6360,6360,0
|
|
20231208,171700,9082965430,6360,6360,6360,6360,0
|
|
20231208,171600,9082965430,6360,6360,6360,6360,0
|
|
20231208,171500,9082965430,6360,6360,6360,6360,0
|
|
20231208,171400,9082965430,6360,6360,6360,6360,0
|
|
20231208,171300,9082965430,6360,6360,6360,6360,0
|
|
20231208,171200,9082965430,6360,6360,6360,6360,0
|
|
20231208,171100,9082965430,6360,6360,6360,6360,0
|
|
20231208,171000,9082965430,6360,6360,6360,6360,0
|
|
20231208,170900,9082965430,6360,6360,6360,6360,0
|
|
20231208,170800,9082965430,6360,6360,6360,6360,0
|
|
20231208,170700,9082965430,6360,6360,6360,6360,0
|
|
20231208,170600,9082965430,6360,6360,6360,6360,0
|
|
20231208,170500,9082965430,6360,6360,6360,6360,0
|
|
20231208,170400,9082965430,6360,6360,6360,6360,0
|
|
20231208,170300,9082965430,6360,6360,6360,6360,0
|
|
20231208,170200,9082965430,6360,6360,6360,6360,0
|
|
20231208,170100,9082965430,6360,6360,6360,6360,0
|
|
20231208,170000,9082965430,6360,6360,6360,6360,0
|
|
20231208,165900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,165800,9082965430,6360,6360,6360,6360,0
|
|
20231208,165700,9082965430,6360,6360,6360,6360,0
|
|
20231208,165600,9082965430,6360,6360,6360,6360,0
|
|
20231208,165500,9082965430,6360,6360,6360,6360,0
|
|
20231208,165400,9082965430,6360,6360,6360,6360,0
|
|
20231208,165300,9082965430,6360,6360,6360,6360,0
|
|
20231208,165200,9082965430,6360,6360,6360,6360,0
|
|
20231208,165100,9082965430,6360,6360,6360,6360,0
|
|
20231208,165000,9082965430,6360,6360,6360,6360,0
|
|
20231208,164900,9082965430,6360,6360,6360,6360,0
|
|
20231208,164800,9082965430,6360,6360,6360,6360,0
|
|
20231208,164700,9082965430,6360,6360,6360,6360,0
|
|
20231208,164600,9082965430,6360,6360,6360,6360,0
|
|
20231208,164500,9082965430,6360,6360,6360,6360,0
|
|
20231208,164400,9082965430,6360,6360,6360,6360,0
|
|
20231208,164300,9082965430,6360,6360,6360,6360,0
|
|
20231208,164200,9082965430,6360,6360,6360,6360,0
|
|
20231208,164100,9082965430,6360,6360,6360,6360,0
|
|
20231208,164000,9082965430,6360,6360,6360,6360,0
|
|
20231208,163900,9082965430,6360,6360,6360,6360,0
|
|
20231208,163800,9082965430,6360,6360,6360,6360,0
|
|
20231208,163700,9082965430,6360,6360,6360,6360,0
|
|
20231208,163600,9082965430,6360,6360,6360,6360,0
|
|
20231208,163500,9082965430,6360,6360,6360,6360,0
|
|
20231208,163400,9082965430,6360,6360,6360,6360,0
|
|
20231208,163300,9082965430,6360,6360,6360,6360,0
|
|
20231208,163200,9082965430,6360,6360,6360,6360,0
|
|
20231208,163100,9082965430,6360,6360,6360,6360,0
|
|
20231208,163000,9082965430,6360,6360,6360,6360,0
|
|
20231208,162900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,162800,9082965430,6360,6360,6360,6360,0
|
|
20231208,162700,9082965430,6360,6360,6360,6360,0
|
|
20231208,162600,9082965430,6360,6360,6360,6360,0
|
|
20231208,162500,9082965430,6360,6360,6360,6360,0
|
|
20231208,162400,9082965430,6360,6360,6360,6360,0
|
|
20231208,162300,9082965430,6360,6360,6360,6360,0
|
|
20231208,162200,9082965430,6360,6360,6360,6360,0
|
|
20231208,162100,9082965430,6360,6360,6360,6360,0
|
|
20231208,162000,9082965430,6360,6360,6360,6360,0
|
|
20231208,161900,9082965430,6360,6360,6360,6360,0
|
|
20231208,161800,9082965430,6360,6360,6360,6360,0
|
|
20231208,161700,9082965430,6360,6360,6360,6360,0
|
|
20231208,161600,9082965430,6360,6360,6360,6360,0
|
|
20231208,161500,9082965430,6360,6360,6360,6360,0
|
|
20231208,161400,9082965430,6360,6360,6360,6360,0
|
|
20231208,161300,9082965430,6360,6360,6360,6360,0
|
|
20231208,161200,9082965430,6360,6360,6360,6360,0
|
|
20231208,161100,9082965430,6360,6360,6360,6360,0
|
|
20231208,161000,9082965430,6360,6360,6360,6360,0
|
|
20231208,160900,9082965430,6360,6360,6360,6360,0
|
|
20231208,160800,9082965430,6360,6360,6360,6360,0
|
|
20231208,160700,9082965430,6360,6360,6360,6360,0
|
|
20231208,160600,9082965430,6360,6360,6360,6360,0
|
|
20231208,160500,9082965430,6360,6360,6360,6360,0
|
|
20231208,160400,9082965430,6360,6360,6360,6360,0
|
|
20231208,160300,9082965430,6360,6360,6360,6360,0
|
|
20231208,160200,9082965430,6360,6360,6360,6360,0
|
|
20231208,160100,9082965430,6360,6360,6360,6360,0
|
|
20231208,160000,9082965430,6360,6360,6360,6360,0
|
|
20231208,155900,9082965430,6360,6360,6360,6360,39157
|
|
20231208,155800,9082965430,6360,6360,6360,6360,0
|
|
20231208,155700,9082965430,6360,6360,6360,6360,0
|
|
20231208,155600,9082965430,6360,6360,6360,6360,0
|
|
20231208,155500,9082965430,6360,6360,6360,6360,0
|
|
20231208,155400,9082965430,6360,6360,6360,6360,0
|
|
20231208,155300,9082965430,6360,6360,6360,6360,0
|
|
20231208,155200,9082965430,6360,6360,6360,6360,0
|
|
20231208,155100,9082965430,6360,6360,6360,6360,0
|
|
20231208,155000,9082965430,6360,6360,6360,6360,0
|
|
20231208,154900,9082965430,6360,6360,6360,6360,0
|
|
20231208,154800,9082965430,6360,6360,6360,6360,0
|
|
20231208,154700,9082965430,6360,6360,6360,6360,0
|
|
20231208,154600,9082965430,6360,6360,6360,6360,0
|
|
20231208,154500,9082965430,6360,6360,6360,6360,0
|
|
20231208,154400,9082965430,6360,6360,6360,6360,0
|
|
20231208,154300,9082965430,6360,6360,6360,6360,0
|
|
20231208,154200,9082965430,6360,6360,6360,6360,0
|
|
20231208,154100,9082965430,6360,6360,6360,6360,0
|
|
20231208,154000,9082965430,6360,6360,6360,6360,0
|
|
20231208,153900,9082965430,6360,6360,6360,6360,0
|
|
20231208,153800,9082965430,6360,6360,6360,6360,0
|
|
20231208,153700,9082965430,6360,6360,6360,6360,0
|
|
20231208,153600,9082965430,6360,6360,6360,6360,0
|
|
20231208,153500,9082965430,6360,6360,6360,6360,0
|
|
20231208,153400,9082965430,6360,6360,6360,6360,0
|
|
20231208,153300,9082965430,6360,6360,6360,6360,0
|
|
20231208,153200,9082965430,6360,6360,6360,6360,0
|
|
20231208,153100,9082965430,6360,6360,6360,6360,0
|
|
20231208,153000,9082965430,6360,6360,6360,6360,39157
|
|
20231208,152900,8833926910,6330,6330,6330,6330,0
|
|
20231208,152800,8833926910,6330,6330,6330,6330,0
|
|
20231208,152700,8833926910,6330,6330,6330,6330,0
|
|
20231208,152600,8833926910,6330,6330,6330,6330,0
|
|
20231208,152500,8833926910,6330,6330,6330,6330,0
|
|
20231208,152400,8833926910,6330,6330,6330,6330,0
|
|
20231208,152300,8833926910,6330,6330,6330,6330,0
|
|
20231208,152200,8833926910,6330,6330,6330,6330,0
|
|
20231208,152100,8833926910,6330,6330,6330,6330,0
|
|
20231208,152000,8833926910,6330,6330,6330,6330,0
|
|
20231208,151900,8833926910,6330,6350,6350,6330,4023
|
|
20231208,151800,8808433810,6350,6360,6360,6340,6399
|
|
20231208,151700,8767828550,6340,6350,6350,6330,4933
|
|
20231208,151600,8736536070,6340,6320,6360,6320,8403
|
|
20231208,151500,8683206450,6330,6330,6330,6320,3033
|
|
20231208,151400,8664031240,6320,6330,6340,6320,3729
|
|
20231208,151300,8640446170,6330,6330,6340,6330,7766
|
|
20231208,151200,8591283350,6330,6330,6340,6330,974
|
|
20231208,151100,8585112350,6340,6340,6350,6340,2152
|
|
20231208,151000,8571468510,6350,6340,6350,6330,724
|
|
20231208,150900,8566881960,6330,6350,6350,6330,4147
|
|
20231208,150800,8540589780,6340,6340,6340,6340,4008
|
|
20231208,150700,8515179060,6350,6350,6350,6340,2196
|
|
20231208,150600,8501237190,6340,6350,6350,6340,2064
|
|
20231208,150500,8488134860,6340,6340,6350,6330,1000
|
|
20231208,150400,8481795760,6340,6340,6350,6310,11131
|
|
20231208,150300,8411392200,6340,6350,6350,6340,1939
|
|
20231208,150200,8399091060,6350,6340,6350,6340,1739
|
|
20231208,150100,8388058940,6350,6350,6350,6340,1133
|
|
20231208,150000,8380874620,6350,6340,6350,6340,3346
|
|
20231208,145900,8359640440,6350,6340,6350,6340,2094
|
|
20231208,145800,8346363700,6340,6330,6340,6330,463
|
|
20231208,145700,8343429300,6340,6330,6340,6320,4606
|
|
20231208,145600,8314276170,6330,6340,6340,6330,2719
|
|
20231208,145500,8297063190,6350,6340,6350,6330,1812
|
|
20231208,145400,8285574650,6340,6350,6360,6340,5741
|
|
20231208,145300,8249127280,6340,6340,6350,6340,189
|
|
20231208,145200,8247927630,6350,6330,6350,6330,1741
|
|
20231208,145100,8236898550,6340,6330,6340,6320,2933
|
|
20231208,145000,8218319180,6330,6340,6340,6330,2129
|
|
20231208,144900,8204835210,6340,6350,6350,6320,5128
|
|
20231208,144800,8172387340,6350,6360,6360,6340,1861
|
|
20231208,144700,8160574180,6360,6360,6360,6350,562
|
|
20231208,144600,8157002120,6360,6360,6360,6350,6574
|
|
20231208,144500,8115207320,6360,6370,6380,6360,5552
|
|
20231208,144400,8079840740,6370,6370,6370,6360,3187
|
|
20231208,144300,8059541950,6370,6350,6370,6340,9105
|
|
20231208,144200,8001658370,6340,6340,6350,6330,6873
|
|
20231208,144100,7958051490,6340,6350,6350,6340,3471
|
|
20231208,144000,7936037030,6350,6360,6370,6350,5464
|
|
20231208,143900,7901310620,6360,6350,6360,6340,10468
|
|
20231208,143800,7834768070,6350,6310,6350,6310,6978
|
|
20231208,143700,7790585270,6320,6320,6320,6310,4447
|
|
20231208,143600,7762500740,6320,6320,6320,6320,506
|
|
20231208,143500,7759302820,6320,6320,6330,6320,2243
|
|
20231208,143400,7745126580,6320,6330,6330,6320,1665
|
|
20231208,143300,7734601150,6320,6320,6320,6300,4320
|
|
20231208,143200,7707319810,6320,6310,6320,6310,746
|
|
20231208,143100,7702610920,6310,6320,6340,6310,6542
|
|
20231208,143000,7661239140,6310,6300,6310,6300,290
|
|
20231208,142900,7659409490,6300,6310,6320,6300,3741
|
|
20231208,142800,7635787400,6310,6310,6320,6310,968
|
|
20231208,142700,7629677910,6310,6300,6320,6290,2687
|
|
20231208,142600,7612732430,6310,6300,6310,6290,3025
|
|
20231208,142500,7593685220,6300,6300,6300,6280,2864
|
|
20231208,142400,7575669470,6300,6290,6310,6280,1966
|
|
20231208,142300,7563298370,6290,6310,6310,6290,1408
|
|
20231208,142200,7554428230,6300,6300,6300,6290,937
|
|
20231208,142100,7548527500,6300,6300,6310,6300,1605
|
|
20231208,142000,7538405960,6300,6290,6310,6290,7340
|
|
20231208,141900,7492131870,6290,6280,6290,6280,1473
|
|
20231208,141800,7482878930,6280,6300,6300,6280,834
|
|
20231208,141700,7477639240,6290,6280,6290,6270,3868
|
|
20231208,141600,7453319650,6280,6270,6280,6270,2101
|
|
20231208,141500,7440144870,6270,6280,6290,6270,1721
|
|
20231208,141400,7429338680,6290,6290,6290,6280,528
|
|
20231208,141300,7426017790,6290,6280,6290,6280,1428
|
|
20231208,141200,7417042800,6290,6280,6290,6280,552
|
|
20231208,141100,7413574630,6280,6290,6290,6280,527
|
|
20231208,141000,7410261870,6290,6290,6290,6280,526
|
|
20231208,140900,7406956730,6290,6290,6300,6280,2228
|
|
20231208,140800,7392928970,6300,6270,6300,6270,5918
|
|
20231208,140700,7355687480,6270,6290,6290,6270,3461
|
|
20231208,140600,7333939160,6290,6270,6290,6270,4821
|
|
20231208,140500,7303663580,6270,6260,6270,6260,2177
|
|
20231208,140400,7290018080,6260,6260,6270,6260,2364
|
|
20231208,140300,7275205120,6260,6260,6270,6260,2007
|
|
20231208,140200,7262639260,6260,6260,6270,6260,620
|
|
20231208,140100,7258757960,6270,6260,6270,6260,834
|
|
20231208,140000,7253535610,6270,6260,6270,6260,1223
|
|
20231208,135900,7245877250,6260,6260,6270,6260,467
|
|
20231208,135800,7242953350,6270,6270,6270,6260,2154
|
|
20231208,135700,7229451120,6260,6260,6270,6260,566
|
|
20231208,135600,7225904660,6260,6260,6270,6260,337
|
|
20231208,135500,7223794490,6260,6240,6260,6240,3790
|
|
20231208,135400,7200083030,6250,6260,6260,6250,807
|
|
20231208,135300,7195036560,6250,6240,6250,6240,6285
|
|
20231208,135200,7155816510,6240,6240,6240,6230,460
|
|
20231208,135100,7152946420,6240,6240,6260,6240,9020
|
|
20231208,135000,7096538550,6250,6240,6250,6230,4149
|
|
20231208,134900,7070635710,6230,6220,6240,6220,335
|
|
20231208,134800,7068547380,6220,6230,6240,6210,1071
|
|
20231208,134700,7061888930,6240,6230,6240,6220,4255
|
|
20231208,134600,7035381330,6230,6220,6230,6220,1833
|
|
20231208,134500,7023971190,6210,6200,6210,6200,560
|
|
20231208,134400,7020495750,6200,6200,6200,6200,416
|
|
20231208,134300,7017916550,6200,6180,6200,6180,1509
|
|
20231208,134200,7008578370,6180,6180,6190,6170,7281
|
|
20231208,134100,6963541530,6190,6190,6200,6170,4150
|
|
20231208,134000,6937905950,6190,6170,6190,6170,4404
|
|
20231208,133900,6910710350,6180,6180,6200,6180,2988
|
|
20231208,133800,6892242880,6210,6220,6220,6170,12224
|
|
20231208,133700,6816602350,6210,6210,6220,6210,6714
|
|
20231208,133600,6774904690,6210,6220,6220,6210,3593
|
|
20231208,133500,6752588290,6220,6220,6230,6220,619
|
|
20231208,133400,6748734900,6220,6210,6230,6210,239
|
|
20231208,133300,6747248160,6220,6220,6230,6220,802
|
|
20231208,133200,6742259700,6220,6220,6230,6210,1647
|
|
20231208,133100,6732016760,6230,6220,6230,6220,518
|
|
20231208,133000,6728791540,6230,6230,6240,6230,1097
|
|
20231208,132900,6721957210,6210,6230,6230,6210,2456
|
|
20231208,132800,6706687630,6230,6220,6230,6220,1223
|
|
20231208,132700,6699078660,6230,6220,6230,6220,622
|
|
20231208,132600,6695206980,6220,6240,6240,6220,747
|
|
20231208,132500,6690557970,6240,6230,6240,6230,587
|
|
20231208,132400,6686899410,6230,6230,6240,6230,1172
|
|
20231208,132300,6679596450,6230,6240,6240,6230,614
|
|
20231208,132200,6675770750,6230,6220,6230,6220,1015
|
|
20231208,132100,6669453470,6220,6230,6230,6220,1364
|
|
20231208,132000,6660957480,6230,6230,6240,6230,990
|
|
20231208,131900,6654788790,6240,6230,6240,6220,1538
|
|
20231208,131800,6645211840,6230,6230,6240,6230,712
|
|
20231208,131700,6640774670,6230,6220,6230,6220,1934
|
|
20231208,131600,6628744500,6220,6230,6230,6220,371
|
|
20231208,131500,6626433530,6220,6230,6230,6220,915
|
|
20231208,131400,6620741450,6220,6240,6240,6220,1124
|
|
20231208,131300,6613736650,6240,6230,6240,6220,1244
|
|
20231208,131200,6605987310,6230,6240,6240,6230,279
|
|
20231208,131100,6604248540,6240,6230,6240,6230,538
|
|
20231208,131000,6600896130,6240,6230,6240,6220,860
|
|
20231208,130900,6595545050,6220,6230,6230,6220,198
|
|
20231208,130800,6594311870,6220,6240,6240,6220,352
|
|
20231208,130700,6592119180,6230,6240,6240,6220,431
|
|
20231208,130600,6589433450,6230,6220,6230,6220,464
|
|
20231208,130500,6586546570,6230,6230,6240,6230,193
|
|
20231208,130400,6585344130,6220,6240,6240,6220,447
|
|
20231208,130300,6582558530,6240,6240,6240,6230,747
|
|
20231208,130200,6577898700,6240,6230,6240,6220,281
|
|
20231208,130100,6576148910,6240,6230,6250,6230,255
|
|
20231208,130000,6574558430,6220,6230,6230,6220,1134
|
|
20231208,125900,6567502220,6230,6230,6240,6220,497
|
|
20231208,125800,6564406660,6230,6230,6240,6230,338
|
|
20231208,125700,6562299350,6230,6240,6250,6230,353
|
|
20231208,125600,6560098070,6240,6230,6240,6220,1399
|
|
20231208,125500,6551384280,6230,6230,6250,6230,1709
|
|
20231208,125400,6540733580,6240,6230,6250,6230,389
|
|
20231208,125300,6538307200,6230,6240,6240,6230,407
|
|
20231208,125200,6535770130,6230,6240,6250,6230,1385
|
|
20231208,125100,6527136320,6240,6240,6240,6230,381
|
|
20231208,125000,6524761230,6230,6230,6240,6230,346
|
|
20231208,124900,6522605630,6230,6230,6240,6230,1399
|
|
20231208,124800,6513887710,6230,6240,6240,6230,277
|
|
20231208,124700,6512160360,6250,6230,6250,6230,74
|
|
20231208,124600,6511699140,6230,6250,6250,6230,774
|
|
20231208,124500,6506870450,6240,6240,6250,6240,995
|
|
20231208,124400,6500660250,6240,6250,6250,6240,602
|
|
20231208,124300,6496901590,6240,6240,6250,6240,631
|
|
20231208,124200,6492962020,6240,6240,6250,6240,537
|
|
20231208,124100,6489609730,6240,6240,6240,6230,1231
|
|
20231208,124000,6481930650,6250,6240,6250,6230,535
|
|
20231208,123900,6478592150,6240,6230,6240,6230,508
|
|
20231208,123800,6475427050,6240,6240,6250,6230,686
|
|
20231208,123700,6471149480,6240,6250,6250,6230,642
|
|
20231208,123600,6467143380,6230,6240,6250,6230,229
|
|
20231208,123500,6465714510,6250,6250,6260,6240,2188
|
|
20231208,123400,6452038500,6240,6250,6260,6230,797
|
|
20231208,123300,6447062440,6250,6230,6250,6230,102
|
|
20231208,123200,6446426940,6230,6240,6240,6230,566
|
|
20231208,123100,6442899450,6240,6240,6250,6240,571
|
|
20231208,123000,6439333480,6240,6250,6250,6240,381
|
|
20231208,122900,6436955880,6250,6230,6250,6230,764
|
|
20231208,122800,6432192250,6240,6240,6240,6240,600
|
|
20231208,122700,6428448250,6230,6240,6240,6230,653
|
|
20231208,122600,6424378160,6240,6230,6240,6230,1010
|
|
20231208,122500,6418078980,6230,6240,6250,6230,714
|
|
20231208,122400,6413626620,6230,6230,6230,6230,670
|
|
20231208,122300,6409452520,6240,6250,6250,6240,1154
|
|
20231208,122200,6402249310,6250,6240,6250,6240,426
|
|
20231208,122100,6399589340,6240,6240,6250,6240,789
|
|
20231208,122000,6394665630,6250,6250,6250,6240,319
|
|
20231208,121900,6392672880,6240,6240,6250,6230,582
|
|
20231208,121800,6389041500,6230,6230,6240,6230,904
|
|
20231208,121700,6383403460,6240,6230,6240,6230,2786
|
|
20231208,121600,6366045530,6240,6250,6250,6230,621
|
|
20231208,121500,6362170420,6250,6250,6250,6240,815
|
|
20231208,121400,6357080070,6250,6250,6250,6240,613
|
|
20231208,121300,6353252430,6250,6240,6250,6230,854
|
|
20231208,121200,6347925370,6230,6240,6260,6230,865
|
|
20231208,121100,6342526760,6240,6240,6250,6240,827
|
|
20231208,121000,6337364280,6240,6250,6250,6240,640
|
|
20231208,120900,6333368970,6240,6240,6260,6240,940
|
|
20231208,120800,6327493840,6240,6240,6240,6240,308
|
|
20231208,120700,6325571920,6260,6250,6260,6240,581
|
|
20231208,120600,6321940650,6250,6260,6260,6250,735
|
|
20231208,120500,6317344290,6250,6250,6250,6250,939
|
|
20231208,120400,6311475540,6250,6260,6260,6240,4270
|
|
20231208,120300,6284787280,6260,6260,6260,6250,477
|
|
20231208,120200,6281803760,6260,6240,6260,6240,520
|
|
20231208,120100,6278556430,6240,6250,6270,6240,954
|
|
20231208,120000,6272592160,6250,6240,6250,6240,373
|
|
20231208,115900,6270263310,6230,6240,6250,6230,1581
|
|
20231208,115800,6260411140,6240,6240,6250,6240,281
|
|
20231208,115700,6258655880,6230,6230,6240,6230,330
|
|
20231208,115600,6256598400,6230,6240,6250,6230,651
|
|
20231208,115500,6252540890,6250,6250,6250,6230,298
|
|
20231208,115400,6250679520,6240,6230,6240,6220,569
|
|
20231208,115300,6247133530,6240,6240,6250,6230,682
|
|
20231208,115200,6242881330,6240,6230,6240,6230,747
|
|
20231208,115100,6238220550,6230,6220,6230,6220,979
|
|
20231208,115000,6232129170,6220,6210,6230,6210,3696
|
|
20231208,114900,6209141440,6220,6220,6230,6220,1538
|
|
20231208,114800,6199574250,6230,6220,6230,6220,2113
|
|
20231208,114700,6186429850,6220,6230,6230,6210,628
|
|
20231208,114600,6182521100,6220,6210,6220,6210,1175
|
|
20231208,114500,6175221750,6210,6210,6220,6210,965
|
|
20231208,114400,6169227560,6230,6230,6230,6210,2290
|
|
20231208,114300,6154990460,6230,6220,6230,6210,978
|
|
20231208,114200,6148910220,6220,6230,6230,6210,5429
|
|
20231208,114100,6115166050,6220,6240,6240,6220,771
|
|
20231208,114000,6110365570,6240,6230,6240,6220,3993
|
|
20231208,113900,6085527920,6230,6230,6230,6230,540
|
|
20231208,113800,6082163720,6230,6230,6240,6220,3300
|
|
20231208,113700,6061602600,6240,6240,6240,6230,4667
|
|
20231208,113600,6032510330,6250,6260,6270,6240,984
|
|
20231208,113500,6026353350,6260,6250,6260,6250,564
|
|
20231208,113400,6022822980,6250,6250,6260,6240,1320
|
|
20231208,113300,6014582200,6260,6250,6260,6250,405
|
|
20231208,113200,6012047130,6260,6240,6260,6240,439
|
|
20231208,113100,6009306230,6250,6250,6260,6250,705
|
|
20231208,113000,6004899950,6250,6260,6260,6250,461
|
|
20231208,112900,6002015650,6250,6240,6250,6240,716
|
|
20231208,112800,5997545890,6240,6260,6270,6240,2853
|
|
20231208,112700,5979707810,6270,6260,6270,6260,313
|
|
20231208,112600,5977748390,6260,6260,6260,6250,1213
|
|
20231208,112500,5970163250,6260,6260,6260,6250,628
|
|
20231208,112400,5966232750,6270,6260,6270,6250,337
|
|
20231208,112300,5964121760,6260,6270,6270,6260,2186
|
|
20231208,112200,5950437200,6270,6250,6270,6250,1848
|
|
20231208,112100,5938869910,6250,6240,6250,6240,1236
|
|
20231208,112000,5931147510,6250,6250,6250,6240,968
|
|
20231208,111900,5925102740,6270,6250,6270,6250,338
|
|
20231208,111800,5922987130,6250,6260,6260,6250,1038
|
|
20231208,111700,5916496960,6250,6250,6270,6250,1390
|
|
20231208,111600,5907806260,6240,6240,6250,6240,418
|
|
20231208,111500,5905196560,6240,6260,6260,6240,1825
|
|
20231208,111400,5893790510,6250,6280,6280,6250,1189
|
|
20231208,111300,5886346620,6270,6280,6280,6270,370
|
|
20231208,111200,5884026530,6280,6270,6280,6260,1047
|
|
20231208,111100,5877467910,6270,6280,6280,6250,3178
|
|
20231208,111000,5857541970,6310,6260,6310,6260,2280
|
|
20231208,110900,5843220110,6250,6250,6250,6240,1120
|
|
20231208,110800,5836222930,6240,6240,6240,6240,210
|
|
20231208,110700,5834912530,6230,6240,6240,6230,873
|
|
20231208,110600,5829470790,6230,6230,6240,6230,884
|
|
20231208,110500,5823959860,6220,6230,6230,6220,4779
|
|
20231208,110400,5794202910,6240,6230,6240,6220,3576
|
|
20231208,110300,5771922120,6230,6250,6250,6220,4907
|
|
20231208,110200,5741323020,6240,6250,6250,6240,3469
|
|
20231208,110100,5719644590,6260,6290,6290,6260,4287
|
|
20231208,110000,5692798070,6290,6270,6290,6270,1211
|
|
20231208,105900,5685188630,6270,6270,6280,6270,324
|
|
20231208,105800,5683155780,6270,6290,6300,6270,2614
|
|
20231208,105700,5666747750,6280,6300,6310,6280,2793
|
|
20231208,105600,5649168620,6300,6310,6310,6280,2881
|
|
20231208,105500,5631023930,6310,6320,6350,6300,8779
|
|
20231208,105400,5575471840,6320,6220,6330,6210,15426
|
|
20231208,105300,5478778810,6210,6220,6230,6210,3101
|
|
20231208,105200,5459491130,6220,6230,6230,6220,1485
|
|
20231208,105100,5450251390,6230,6210,6240,6210,3117
|
|
20231208,105000,5430846710,6220,6270,6270,6220,27289
|
|
20231208,104900,5260638760,6280,6270,6280,6270,904
|
|
20231208,104800,5254969980,6260,6270,6270,6260,3325
|
|
20231208,104700,5234144240,6270,6270,6300,6270,3171
|
|
20231208,104600,5214220430,6270,6280,6290,6260,2457
|
|
20231208,104500,5198810890,6280,6270,6280,6270,1651
|
|
20231208,104400,5188457600,6280,6290,6290,6280,860
|
|
20231208,104300,5183051170,6290,6290,6290,6290,739
|
|
20231208,104200,5178402860,6290,6270,6300,6270,2336
|
|
20231208,104100,5163719120,6270,6260,6280,6260,3999
|
|
20231208,104000,5138642230,6270,6270,6270,6260,1667
|
|
20231208,103900,5128190190,6270,6280,6280,6270,847
|
|
20231208,103800,5122876090,6280,6280,6280,6270,285
|
|
20231208,103700,5121087730,6270,6280,6290,6270,633
|
|
20231208,103600,5117113350,6280,6280,6280,6270,1782
|
|
20231208,103500,5105936510,6280,6280,6290,6270,715
|
|
20231208,103400,5101446340,6280,6280,6290,6270,560
|
|
20231208,103300,5097932800,6270,6280,6280,6270,1681
|
|
20231208,103200,5087384630,6290,6290,6300,6280,5034
|
|
20231208,103100,5055721180,6280,6290,6290,6280,744
|
|
20231208,103000,5051048810,6280,6280,6300,6280,2210
|
|
20231208,102900,5037153240,6280,6280,6290,6270,1154
|
|
20231208,102800,5029903960,6280,6280,6280,6270,1720
|
|
20231208,102700,5019110430,6280,6280,6290,6270,1267
|
|
20231208,102600,5011153890,6260,6290,6290,6260,2441
|
|
20231208,102500,4995850040,6280,6270,6290,6260,3897
|
|
20231208,102400,4971396670,6270,6260,6270,6260,5651
|
|
20231208,102300,4936013810,6260,6290,6290,6250,13568
|
|
20231208,102200,4851030890,6290,6310,6310,6280,1217
|
|
20231208,102100,4843387510,6280,6260,6310,6250,4382
|
|
20231208,102000,4815870480,6250,6310,6310,6250,21518
|
|
20231208,101900,4680671470,6310,6310,6320,6310,2170
|
|
20231208,101800,4666968770,6310,6310,6320,6310,4017
|
|
20231208,101700,4641620110,6310,6310,6310,6310,4334
|
|
20231208,101600,4614272570,6310,6320,6320,6300,9096
|
|
20231208,101500,4556838740,6320,6320,6320,6310,10711
|
|
20231208,101400,4489169810,6330,6330,6340,6330,3548
|
|
20231208,101300,4466710940,6330,6340,6340,6330,3082
|
|
20231208,101200,4447201170,6350,6340,6350,6330,1417
|
|
20231208,101100,4438213610,6340,6350,6350,6330,1486
|
|
20231208,101000,4428803110,6350,6350,6350,6340,1303
|
|
20231208,100900,4420533430,6350,6340,6350,6330,1037
|
|
20231208,100800,4413958890,6340,6330,6340,6320,1399
|
|
20231208,100700,4405111200,6320,6330,6350,6320,8300
|
|
20231208,100600,4352587080,6330,6330,6340,6320,7511
|
|
20231208,100500,4305052360,6330,6330,6330,6320,2224
|
|
20231208,100400,4290983190,6330,6330,6340,6320,3412
|
|
20231208,100300,4269400600,6330,6350,6350,6330,13174
|
|
20231208,100200,4185883250,6350,6360,6370,6350,4000
|
|
20231208,100100,4160438800,6370,6370,6380,6370,4072
|
|
20231208,100000,4134478710,6370,6360,6380,6360,2168
|
|
20231208,095900,4120674930,6360,6360,6370,6360,818
|
|
20231208,095800,4115468750,6360,6370,6380,6360,3044
|
|
20231208,095700,4096089200,6370,6370,6380,6370,4891
|
|
20231208,095600,4064927070,6380,6360,6380,6360,1463
|
|
20231208,095500,4055611030,6350,6370,6380,6350,7128
|
|
20231208,095400,4010231900,6370,6400,6400,6370,5760
|
|
20231208,095300,3973505200,6390,6420,6430,6390,9427
|
|
20231208,095200,3913100570,6430,6420,6430,6400,7127
|
|
20231208,095100,3867356420,6420,6440,6450,6390,67545
|
|
20231208,095000,3433135380,6430,6390,6440,6390,29705
|
|
20231208,094900,3242393560,6400,6380,6400,6380,4559
|
|
20231208,094800,3213257750,6390,6380,6390,6380,4569
|
|
20231208,094700,3184074650,6390,6390,6390,6380,2705
|
|
20231208,094600,3166799580,6380,6380,6390,6370,6758
|
|
20231208,094500,3123681440,6370,6370,6380,6370,6269
|
|
20231208,094400,3083728560,6380,6360,6390,6360,4375
|
|
20231208,094300,3055833140,6370,6350,6370,6340,3510
|
|
20231208,094200,3033534300,6340,6350,6360,6340,2796
|
|
20231208,094100,3015780120,6350,6390,6390,6350,12898
|
|
20231208,094000,2933682290,6380,6410,6410,6380,8167
|
|
20231208,093900,2881451660,6400,6390,6410,6390,17304
|
|
20231208,093800,2770712920,6400,6390,6400,6370,14802
|
|
20231208,093700,2676179760,6390,6370,6400,6360,14765
|
|
20231208,093600,2581905140,6360,6350,6370,6350,3734
|
|
20231208,093500,2558163910,6360,6350,6360,6340,5358
|
|
20231208,093400,2524112330,6340,6330,6350,6330,3262
|
|
20231208,093300,2503415580,6340,6340,6340,6320,3723
|
|
20231208,093200,2479839750,6320,6360,6360,6320,9126
|
|
20231208,093100,2422020290,6350,6350,6360,6330,6625
|
|
20231208,093000,2379962970,6350,6340,6360,6330,7989
|
|
20231208,092900,2329249560,6350,6340,6350,6330,8268
|
|
20231208,092800,2276873240,6330,6360,6370,6330,15219
|
|
20231208,092700,2180324870,6350,6360,6380,6350,13142
|
|
20231208,092600,2096626980,6370,6400,6400,6360,13143
|
|
20231208,092500,2012803460,6400,6390,6400,6380,3715
|
|
20231208,092400,1989064380,6390,6400,6400,6370,15509
|
|
20231208,092300,1889946300,6390,6380,6400,6370,4676
|
|
20231208,092200,1860083490,6370,6400,6410,6350,18101
|
|
20231208,092100,1744587570,6390,6390,6410,6380,20347
|
|
20231208,092000,1614444110,6380,6410,6420,6370,30028
|
|
20231208,091900,1422397280,6420,6400,6420,6390,24586
|
|
20231208,091800,1264929280,6390,6330,6410,6320,23503
|
|
20231208,091700,1115059870,6330,6340,6350,6320,9561
|
|
20231208,091600,1054462200,6330,6360,6360,6330,7165
|
|
20231208,091500,1008975840,6360,6370,6370,6350,6358
|
|
20231208,091400,968531480,6360,6360,6370,6350,6194
|
|
20231208,091300,929117700,6360,6340,6370,6340,4478
|
|
20231208,091200,900671950,6350,6370,6370,6340,9326
|
|
20231208,091100,841369100,6360,6350,6370,6350,8205
|
|
20231208,091000,789151660,6350,6370,6380,6340,6580
|
|
20231208,090900,747274880,6370,6340,6370,6340,22542
|
|
20231208,090800,603873310,6340,6350,6350,6300,6649
|
|
20231208,090700,561778030,6350,6320,6350,6320,6423
|
|
20231208,090600,521112390,6330,6330,6350,6320,8161
|
|
20231208,090500,469435730,6320,6310,6320,6300,5017
|
|
20231208,090400,437767080,6310,6310,6320,6290,7549
|
|
20231208,090300,390227470,6310,6310,6320,6300,10306
|
|
20231208,090200,325256380,6300,6340,6350,6300,14777
|
|
20231208,090100,231848730,6350,6230,6350,6210,16728
|
|
20231208,090000,126646150,6230,6290,6290,6230,20184
|