723 lines
36 KiB
CSV
723 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,210000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,205900,31132457500,6800,6800,6800,6800,0
|
|
20231211,205800,31132457500,6800,6800,6800,6800,0
|
|
20231211,205700,31132457500,6800,6800,6800,6800,0
|
|
20231211,205600,31132457500,6800,6800,6800,6800,0
|
|
20231211,205500,31132457500,6800,6800,6800,6800,0
|
|
20231211,205400,31132457500,6800,6800,6800,6800,0
|
|
20231211,205300,31132457500,6800,6800,6800,6800,0
|
|
20231211,205200,31132457500,6800,6800,6800,6800,0
|
|
20231211,205100,31132457500,6800,6800,6800,6800,0
|
|
20231211,205000,31132457500,6800,6800,6800,6800,0
|
|
20231211,204900,31132457500,6800,6800,6800,6800,0
|
|
20231211,204800,31132457500,6800,6800,6800,6800,0
|
|
20231211,204700,31132457500,6800,6800,6800,6800,0
|
|
20231211,204600,31132457500,6800,6800,6800,6800,0
|
|
20231211,204500,31132457500,6800,6800,6800,6800,0
|
|
20231211,204400,31132457500,6800,6800,6800,6800,0
|
|
20231211,204300,31132457500,6800,6800,6800,6800,0
|
|
20231211,204200,31132457500,6800,6800,6800,6800,0
|
|
20231211,204100,31132457500,6800,6800,6800,6800,0
|
|
20231211,204000,31132457500,6800,6800,6800,6800,0
|
|
20231211,203900,31132457500,6800,6800,6800,6800,0
|
|
20231211,203800,31132457500,6800,6800,6800,6800,0
|
|
20231211,203700,31132457500,6800,6800,6800,6800,0
|
|
20231211,203600,31132457500,6800,6800,6800,6800,0
|
|
20231211,203500,31132457500,6800,6800,6800,6800,0
|
|
20231211,203400,31132457500,6800,6800,6800,6800,0
|
|
20231211,203300,31132457500,6800,6800,6800,6800,0
|
|
20231211,203200,31132457500,6800,6800,6800,6800,0
|
|
20231211,203100,31132457500,6800,6800,6800,6800,0
|
|
20231211,203000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,202900,31132457500,6800,6800,6800,6800,0
|
|
20231211,202800,31132457500,6800,6800,6800,6800,0
|
|
20231211,202700,31132457500,6800,6800,6800,6800,0
|
|
20231211,202600,31132457500,6800,6800,6800,6800,0
|
|
20231211,202500,31132457500,6800,6800,6800,6800,0
|
|
20231211,202400,31132457500,6800,6800,6800,6800,0
|
|
20231211,202300,31132457500,6800,6800,6800,6800,0
|
|
20231211,202200,31132457500,6800,6800,6800,6800,0
|
|
20231211,202100,31132457500,6800,6800,6800,6800,0
|
|
20231211,202000,31132457500,6800,6800,6800,6800,0
|
|
20231211,201900,31132457500,6800,6800,6800,6800,0
|
|
20231211,201800,31132457500,6800,6800,6800,6800,0
|
|
20231211,201700,31132457500,6800,6800,6800,6800,0
|
|
20231211,201600,31132457500,6800,6800,6800,6800,0
|
|
20231211,201500,31132457500,6800,6800,6800,6800,0
|
|
20231211,201400,31132457500,6800,6800,6800,6800,0
|
|
20231211,201300,31132457500,6800,6800,6800,6800,0
|
|
20231211,201200,31132457500,6800,6800,6800,6800,0
|
|
20231211,201100,31132457500,6800,6800,6800,6800,0
|
|
20231211,201000,31132457500,6800,6800,6800,6800,0
|
|
20231211,200900,31132457500,6800,6800,6800,6800,0
|
|
20231211,200800,31132457500,6800,6800,6800,6800,0
|
|
20231211,200700,31132457500,6800,6800,6800,6800,0
|
|
20231211,200600,31132457500,6800,6800,6800,6800,0
|
|
20231211,200500,31132457500,6800,6800,6800,6800,0
|
|
20231211,200400,31132457500,6800,6800,6800,6800,0
|
|
20231211,200300,31132457500,6800,6800,6800,6800,0
|
|
20231211,200200,31132457500,6800,6800,6800,6800,0
|
|
20231211,200100,31132457500,6800,6800,6800,6800,0
|
|
20231211,200000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,195900,31132457500,6800,6800,6800,6800,0
|
|
20231211,195800,31132457500,6800,6800,6800,6800,0
|
|
20231211,195700,31132457500,6800,6800,6800,6800,0
|
|
20231211,195600,31132457500,6800,6800,6800,6800,0
|
|
20231211,195500,31132457500,6800,6800,6800,6800,0
|
|
20231211,195400,31132457500,6800,6800,6800,6800,0
|
|
20231211,195300,31132457500,6800,6800,6800,6800,0
|
|
20231211,195200,31132457500,6800,6800,6800,6800,0
|
|
20231211,195100,31132457500,6800,6800,6800,6800,0
|
|
20231211,195000,31132457500,6800,6800,6800,6800,0
|
|
20231211,194900,31132457500,6800,6800,6800,6800,0
|
|
20231211,194800,31132457500,6800,6800,6800,6800,0
|
|
20231211,194700,31132457500,6800,6800,6800,6800,0
|
|
20231211,194600,31132457500,6800,6800,6800,6800,0
|
|
20231211,194500,31132457500,6800,6800,6800,6800,0
|
|
20231211,194400,31132457500,6800,6800,6800,6800,0
|
|
20231211,194300,31132457500,6800,6800,6800,6800,0
|
|
20231211,194200,31132457500,6800,6800,6800,6800,0
|
|
20231211,194100,31132457500,6800,6800,6800,6800,0
|
|
20231211,194000,31132457500,6800,6800,6800,6800,0
|
|
20231211,193900,31132457500,6800,6800,6800,6800,0
|
|
20231211,193800,31132457500,6800,6800,6800,6800,0
|
|
20231211,193700,31132457500,6800,6800,6800,6800,0
|
|
20231211,193600,31132457500,6800,6800,6800,6800,0
|
|
20231211,193500,31132457500,6800,6800,6800,6800,0
|
|
20231211,193400,31132457500,6800,6800,6800,6800,0
|
|
20231211,193300,31132457500,6800,6800,6800,6800,0
|
|
20231211,193200,31132457500,6800,6800,6800,6800,0
|
|
20231211,193100,31132457500,6800,6800,6800,6800,0
|
|
20231211,193000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,192900,31132457500,6800,6800,6800,6800,0
|
|
20231211,192800,31132457500,6800,6800,6800,6800,0
|
|
20231211,192700,31132457500,6800,6800,6800,6800,0
|
|
20231211,192600,31132457500,6800,6800,6800,6800,0
|
|
20231211,192500,31132457500,6800,6800,6800,6800,0
|
|
20231211,192400,31132457500,6800,6800,6800,6800,0
|
|
20231211,192300,31132457500,6800,6800,6800,6800,0
|
|
20231211,192200,31132457500,6800,6800,6800,6800,0
|
|
20231211,192100,31132457500,6800,6800,6800,6800,0
|
|
20231211,192000,31132457500,6800,6800,6800,6800,0
|
|
20231211,191900,31132457500,6800,6800,6800,6800,0
|
|
20231211,191800,31132457500,6800,6800,6800,6800,0
|
|
20231211,191700,31132457500,6800,6800,6800,6800,0
|
|
20231211,191600,31132457500,6800,6800,6800,6800,0
|
|
20231211,191500,31132457500,6800,6800,6800,6800,0
|
|
20231211,191400,31132457500,6800,6800,6800,6800,0
|
|
20231211,191300,31132457500,6800,6800,6800,6800,0
|
|
20231211,191200,31132457500,6800,6800,6800,6800,0
|
|
20231211,191100,31132457500,6800,6800,6800,6800,0
|
|
20231211,191000,31132457500,6800,6800,6800,6800,0
|
|
20231211,190900,31132457500,6800,6800,6800,6800,0
|
|
20231211,190800,31132457500,6800,6800,6800,6800,0
|
|
20231211,190700,31132457500,6800,6800,6800,6800,0
|
|
20231211,190600,31132457500,6800,6800,6800,6800,0
|
|
20231211,190500,31132457500,6800,6800,6800,6800,0
|
|
20231211,190400,31132457500,6800,6800,6800,6800,0
|
|
20231211,190300,31132457500,6800,6800,6800,6800,0
|
|
20231211,190200,31132457500,6800,6800,6800,6800,0
|
|
20231211,190100,31132457500,6800,6800,6800,6800,0
|
|
20231211,190000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,185900,31132457500,6800,6800,6800,6800,0
|
|
20231211,185800,31132457500,6800,6800,6800,6800,0
|
|
20231211,185700,31132457500,6800,6800,6800,6800,0
|
|
20231211,185600,31132457500,6800,6800,6800,6800,0
|
|
20231211,185500,31132457500,6800,6800,6800,6800,0
|
|
20231211,185400,31132457500,6800,6800,6800,6800,0
|
|
20231211,185300,31132457500,6800,6800,6800,6800,0
|
|
20231211,185200,31132457500,6800,6800,6800,6800,0
|
|
20231211,185100,31132457500,6800,6800,6800,6800,0
|
|
20231211,185000,31132457500,6800,6800,6800,6800,0
|
|
20231211,184900,31132457500,6800,6800,6800,6800,0
|
|
20231211,184800,31132457500,6800,6800,6800,6800,0
|
|
20231211,184700,31132457500,6800,6800,6800,6800,0
|
|
20231211,184600,31132457500,6800,6800,6800,6800,0
|
|
20231211,184500,31132457500,6800,6800,6800,6800,0
|
|
20231211,184400,31132457500,6800,6800,6800,6800,0
|
|
20231211,184300,31132457500,6800,6800,6800,6800,0
|
|
20231211,184200,31132457500,6800,6800,6800,6800,0
|
|
20231211,184100,31132457500,6800,6800,6800,6800,0
|
|
20231211,184000,31132457500,6800,6800,6800,6800,0
|
|
20231211,183900,31132457500,6800,6800,6800,6800,0
|
|
20231211,183800,31132457500,6800,6800,6800,6800,0
|
|
20231211,183700,31132457500,6800,6800,6800,6800,0
|
|
20231211,183600,31132457500,6800,6800,6800,6800,0
|
|
20231211,183500,31132457500,6800,6800,6800,6800,0
|
|
20231211,183400,31132457500,6800,6800,6800,6800,0
|
|
20231211,183300,31132457500,6800,6800,6800,6800,0
|
|
20231211,183200,31132457500,6800,6800,6800,6800,0
|
|
20231211,183100,31132457500,6800,6800,6800,6800,0
|
|
20231211,183000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,182900,31132457500,6800,6800,6800,6800,0
|
|
20231211,182800,31132457500,6800,6800,6800,6800,0
|
|
20231211,182700,31132457500,6800,6800,6800,6800,0
|
|
20231211,182600,31132457500,6800,6800,6800,6800,0
|
|
20231211,182500,31132457500,6800,6800,6800,6800,0
|
|
20231211,182400,31132457500,6800,6800,6800,6800,0
|
|
20231211,182300,31132457500,6800,6800,6800,6800,0
|
|
20231211,182200,31132457500,6800,6800,6800,6800,0
|
|
20231211,182100,31132457500,6800,6800,6800,6800,0
|
|
20231211,182000,31132457500,6800,6800,6800,6800,0
|
|
20231211,181900,31132457500,6800,6800,6800,6800,0
|
|
20231211,181800,31132457500,6800,6800,6800,6800,0
|
|
20231211,181700,31132457500,6800,6800,6800,6800,0
|
|
20231211,181600,31132457500,6800,6800,6800,6800,0
|
|
20231211,181500,31132457500,6800,6800,6800,6800,0
|
|
20231211,181400,31132457500,6800,6800,6800,6800,0
|
|
20231211,181300,31132457500,6800,6800,6800,6800,0
|
|
20231211,181200,31132457500,6800,6800,6800,6800,0
|
|
20231211,181100,31132457500,6800,6800,6800,6800,0
|
|
20231211,181000,31132457500,6800,6800,6800,6800,0
|
|
20231211,180900,31132457500,6800,6800,6800,6800,0
|
|
20231211,180800,31132457500,6800,6800,6800,6800,0
|
|
20231211,180700,31132457500,6800,6800,6800,6800,0
|
|
20231211,180600,31132457500,6800,6800,6800,6800,0
|
|
20231211,180500,31132457500,6800,6800,6800,6800,0
|
|
20231211,180400,31132457500,6800,6800,6800,6800,0
|
|
20231211,180300,31132457500,6800,6800,6800,6800,0
|
|
20231211,180200,31132457500,6800,6800,6800,6800,0
|
|
20231211,180100,31132457500,6800,6800,6800,6800,0
|
|
20231211,180000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,175900,31132457500,6800,6800,6800,6800,0
|
|
20231211,175800,31132457500,6800,6800,6800,6800,0
|
|
20231211,175700,31132457500,6800,6800,6800,6800,0
|
|
20231211,175600,31132457500,6800,6800,6800,6800,0
|
|
20231211,175500,31132457500,6800,6800,6800,6800,0
|
|
20231211,175400,31132457500,6800,6800,6800,6800,0
|
|
20231211,175300,31132457500,6800,6800,6800,6800,0
|
|
20231211,175200,31132457500,6800,6800,6800,6800,0
|
|
20231211,175100,31132457500,6800,6800,6800,6800,0
|
|
20231211,175000,31132457500,6800,6800,6800,6800,0
|
|
20231211,174900,31132457500,6800,6800,6800,6800,0
|
|
20231211,174800,31132457500,6800,6800,6800,6800,0
|
|
20231211,174700,31132457500,6800,6800,6800,6800,0
|
|
20231211,174600,31132457500,6800,6800,6800,6800,0
|
|
20231211,174500,31132457500,6800,6800,6800,6800,0
|
|
20231211,174400,31132457500,6800,6800,6800,6800,0
|
|
20231211,174300,31132457500,6800,6800,6800,6800,0
|
|
20231211,174200,31132457500,6800,6800,6800,6800,0
|
|
20231211,174100,31132457500,6800,6800,6800,6800,0
|
|
20231211,174000,31132457500,6800,6800,6800,6800,0
|
|
20231211,173900,31132457500,6800,6800,6800,6800,0
|
|
20231211,173800,31132457500,6800,6800,6800,6800,0
|
|
20231211,173700,31132457500,6800,6800,6800,6800,0
|
|
20231211,173600,31132457500,6800,6800,6800,6800,0
|
|
20231211,173500,31132457500,6800,6800,6800,6800,0
|
|
20231211,173400,31132457500,6800,6800,6800,6800,0
|
|
20231211,173300,31132457500,6800,6800,6800,6800,0
|
|
20231211,173200,31132457500,6800,6800,6800,6800,0
|
|
20231211,173100,31132457500,6800,6800,6800,6800,0
|
|
20231211,173000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,172900,31132457500,6800,6800,6800,6800,0
|
|
20231211,172800,31132457500,6800,6800,6800,6800,0
|
|
20231211,172700,31132457500,6800,6800,6800,6800,0
|
|
20231211,172600,31132457500,6800,6800,6800,6800,0
|
|
20231211,172500,31132457500,6800,6800,6800,6800,0
|
|
20231211,172400,31132457500,6800,6800,6800,6800,0
|
|
20231211,172300,31132457500,6800,6800,6800,6800,0
|
|
20231211,172200,31132457500,6800,6800,6800,6800,0
|
|
20231211,172100,31132457500,6800,6800,6800,6800,0
|
|
20231211,172000,31132457500,6800,6800,6800,6800,0
|
|
20231211,171900,31132457500,6800,6800,6800,6800,0
|
|
20231211,171800,31132457500,6800,6800,6800,6800,0
|
|
20231211,171700,31132457500,6800,6800,6800,6800,0
|
|
20231211,171600,31132457500,6800,6800,6800,6800,0
|
|
20231211,171500,31132457500,6800,6800,6800,6800,0
|
|
20231211,171400,31132457500,6800,6800,6800,6800,0
|
|
20231211,171300,31132457500,6800,6800,6800,6800,0
|
|
20231211,171200,31132457500,6800,6800,6800,6800,0
|
|
20231211,171100,31132457500,6800,6800,6800,6800,0
|
|
20231211,171000,31132457500,6800,6800,6800,6800,0
|
|
20231211,170900,31132457500,6800,6800,6800,6800,0
|
|
20231211,170800,31132457500,6800,6800,6800,6800,0
|
|
20231211,170700,31132457500,6800,6800,6800,6800,0
|
|
20231211,170600,31132457500,6800,6800,6800,6800,0
|
|
20231211,170500,31132457500,6800,6800,6800,6800,0
|
|
20231211,170400,31132457500,6800,6800,6800,6800,0
|
|
20231211,170300,31132457500,6800,6800,6800,6800,0
|
|
20231211,170200,31132457500,6800,6800,6800,6800,0
|
|
20231211,170100,31132457500,6800,6800,6800,6800,0
|
|
20231211,170000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,165900,31132457500,6800,6800,6800,6800,0
|
|
20231211,165800,31132457500,6800,6800,6800,6800,0
|
|
20231211,165700,31132457500,6800,6800,6800,6800,0
|
|
20231211,165600,31132457500,6800,6800,6800,6800,0
|
|
20231211,165500,31132457500,6800,6800,6800,6800,0
|
|
20231211,165400,31132457500,6800,6800,6800,6800,0
|
|
20231211,165300,31132457500,6800,6800,6800,6800,0
|
|
20231211,165200,31132457500,6800,6800,6800,6800,0
|
|
20231211,165100,31132457500,6800,6800,6800,6800,0
|
|
20231211,165000,31132457500,6800,6800,6800,6800,0
|
|
20231211,164900,31132457500,6800,6800,6800,6800,0
|
|
20231211,164800,31132457500,6800,6800,6800,6800,0
|
|
20231211,164700,31132457500,6800,6800,6800,6800,0
|
|
20231211,164600,31132457500,6800,6800,6800,6800,0
|
|
20231211,164500,31132457500,6800,6800,6800,6800,0
|
|
20231211,164400,31132457500,6800,6800,6800,6800,0
|
|
20231211,164300,31132457500,6800,6800,6800,6800,0
|
|
20231211,164200,31132457500,6800,6800,6800,6800,0
|
|
20231211,164100,31132457500,6800,6800,6800,6800,0
|
|
20231211,164000,31132457500,6800,6800,6800,6800,0
|
|
20231211,163900,31132457500,6800,6800,6800,6800,0
|
|
20231211,163800,31132457500,6800,6800,6800,6800,0
|
|
20231211,163700,31132457500,6800,6800,6800,6800,0
|
|
20231211,163600,31132457500,6800,6800,6800,6800,0
|
|
20231211,163500,31132457500,6800,6800,6800,6800,0
|
|
20231211,163400,31132457500,6800,6800,6800,6800,0
|
|
20231211,163300,31132457500,6800,6800,6800,6800,0
|
|
20231211,163200,31132457500,6800,6800,6800,6800,0
|
|
20231211,163100,31132457500,6800,6800,6800,6800,0
|
|
20231211,163000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,162900,31132457500,6800,6800,6800,6800,0
|
|
20231211,162800,31132457500,6800,6800,6800,6800,0
|
|
20231211,162700,31132457500,6800,6800,6800,6800,0
|
|
20231211,162600,31132457500,6800,6800,6800,6800,0
|
|
20231211,162500,31132457500,6800,6800,6800,6800,0
|
|
20231211,162400,31132457500,6800,6800,6800,6800,0
|
|
20231211,162300,31132457500,6800,6800,6800,6800,0
|
|
20231211,162200,31132457500,6800,6800,6800,6800,0
|
|
20231211,162100,31132457500,6800,6800,6800,6800,0
|
|
20231211,162000,31132457500,6800,6800,6800,6800,0
|
|
20231211,161900,31132457500,6800,6800,6800,6800,0
|
|
20231211,161800,31132457500,6800,6800,6800,6800,0
|
|
20231211,161700,31132457500,6800,6800,6800,6800,0
|
|
20231211,161600,31132457500,6800,6800,6800,6800,0
|
|
20231211,161500,31132457500,6800,6800,6800,6800,0
|
|
20231211,161400,31132457500,6800,6800,6800,6800,0
|
|
20231211,161300,31132457500,6800,6800,6800,6800,0
|
|
20231211,161200,31132457500,6800,6800,6800,6800,0
|
|
20231211,161100,31132457500,6800,6800,6800,6800,0
|
|
20231211,161000,31132457500,6800,6800,6800,6800,0
|
|
20231211,160900,31132457500,6800,6800,6800,6800,0
|
|
20231211,160800,31132457500,6800,6800,6800,6800,0
|
|
20231211,160700,31132457500,6800,6800,6800,6800,0
|
|
20231211,160600,31132457500,6800,6800,6800,6800,0
|
|
20231211,160500,31132457500,6800,6800,6800,6800,0
|
|
20231211,160400,31132457500,6800,6800,6800,6800,0
|
|
20231211,160300,31132457500,6800,6800,6800,6800,0
|
|
20231211,160200,31132457500,6800,6800,6800,6800,0
|
|
20231211,160100,31132457500,6800,6800,6800,6800,0
|
|
20231211,160000,31132457500,6800,6800,6800,6800,47564
|
|
20231211,155900,31132457500,6800,6800,6800,6800,0
|
|
20231211,155800,31132457500,6800,6800,6800,6800,0
|
|
20231211,155700,31132457500,6800,6800,6800,6800,0
|
|
20231211,155600,31132457500,6800,6800,6800,6800,0
|
|
20231211,155500,31132457500,6800,6800,6800,6800,0
|
|
20231211,155400,31132457500,6800,6800,6800,6800,0
|
|
20231211,155300,31132457500,6800,6800,6800,6800,0
|
|
20231211,155200,31132457500,6800,6800,6800,6800,0
|
|
20231211,155100,31132457500,6800,6800,6800,6800,0
|
|
20231211,155000,31132457500,6800,6800,6800,6800,0
|
|
20231211,154900,31132457500,6800,6800,6800,6800,0
|
|
20231211,154800,31132457500,6800,6800,6800,6800,0
|
|
20231211,154700,31132457500,6800,6800,6800,6800,0
|
|
20231211,154600,31132457500,6800,6800,6800,6800,0
|
|
20231211,154500,31132457500,6800,6800,6800,6800,0
|
|
20231211,154400,31132457500,6800,6800,6800,6800,0
|
|
20231211,154300,31132457500,6800,6800,6800,6800,0
|
|
20231211,154200,31132457500,6800,6800,6800,6800,0
|
|
20231211,154100,31132457500,6800,6800,6800,6800,0
|
|
20231211,154000,31132457500,6800,6800,6800,6800,0
|
|
20231211,153900,31132457500,6800,6800,6800,6800,0
|
|
20231211,153800,31132457500,6800,6800,6800,6800,0
|
|
20231211,153700,31132457500,6800,6800,6800,6800,0
|
|
20231211,153600,31132457500,6800,6800,6800,6800,0
|
|
20231211,153500,31132457500,6800,6800,6800,6800,0
|
|
20231211,153400,31132457500,6800,6800,6800,6800,0
|
|
20231211,153300,31132457500,6800,6800,6800,6800,0
|
|
20231211,153200,31132457500,6800,6800,6800,6800,0
|
|
20231211,153100,31132457500,6800,6800,6800,6800,0
|
|
20231211,153000,31132457500,6800,6800,6800,6800,95128
|
|
20231211,152900,30809022300,6800,6800,6800,6800,0
|
|
20231211,152800,30809022300,6800,6800,6800,6800,0
|
|
20231211,152700,30809022300,6800,6800,6800,6800,0
|
|
20231211,152600,30809022300,6800,6800,6800,6800,0
|
|
20231211,152500,30809022300,6800,6800,6800,6800,0
|
|
20231211,152400,30809022300,6800,6800,6800,6800,0
|
|
20231211,152300,30809022300,6800,6800,6800,6800,0
|
|
20231211,152200,30809022300,6800,6800,6800,6800,0
|
|
20231211,152100,30809022300,6800,6800,6800,6800,0
|
|
20231211,152000,30809022300,6800,6800,6800,6800,0
|
|
20231211,151900,30809022300,6800,6800,6810,6800,20610
|
|
20231211,151800,30668773240,6800,6780,6800,6780,18321
|
|
20231211,151700,30544288670,6780,6790,6800,6780,28173
|
|
20231211,151600,30353176050,6800,6790,6810,6790,15985
|
|
20231211,151500,30244529620,6790,6830,6830,6790,34023
|
|
20231211,151400,30012653930,6830,6820,6830,6810,19351
|
|
20231211,151300,29880636860,6820,6820,6830,6810,22710
|
|
20231211,151200,29725751820,6820,6800,6820,6800,12064
|
|
20231211,151100,29643569710,6800,6800,6810,6790,12439
|
|
20231211,151000,29558961580,6810,6800,6810,6790,15624
|
|
20231211,150900,29452689300,6800,6800,6810,6780,14750
|
|
20231211,150800,29352485310,6800,6810,6810,6790,16513
|
|
20231211,150700,29240173600,6810,6830,6830,6780,35495
|
|
20231211,150600,28998310690,6830,6780,6830,6780,69429
|
|
20231211,150500,28525622950,6780,6780,6790,6770,41785
|
|
20231211,150400,28242226340,6780,6730,6780,6730,38634
|
|
20231211,150300,27981348050,6730,6730,6740,6720,6701
|
|
20231211,150200,27936253610,6730,6730,6740,6730,3246
|
|
20231211,150100,27914404420,6740,6730,6740,6730,6882
|
|
20231211,150000,27868076450,6740,6730,6740,6720,9085
|
|
20231211,145900,27806922700,6720,6720,6730,6720,2389
|
|
20231211,145800,27790859780,6710,6710,6710,6710,1433
|
|
20231211,145700,27781244350,6710,6720,6720,6710,1812
|
|
20231211,145600,27769079790,6710,6710,6720,6710,4882
|
|
20231211,145500,27736280430,6710,6700,6710,6700,1406
|
|
20231211,145400,27726850450,6700,6700,6710,6700,2168
|
|
20231211,145300,27712321270,6700,6700,6720,6700,3037
|
|
20231211,145200,27691943500,6700,6700,6700,6690,4073
|
|
20231211,145100,27664664160,6690,6700,6700,6690,2575
|
|
20231211,145000,27647429190,6690,6690,6700,6690,2259
|
|
20231211,144900,27632304390,6690,6700,6700,6680,5337
|
|
20231211,144800,27596600330,6700,6690,6700,6680,2052
|
|
20231211,144700,27582875560,6690,6690,6690,6680,519
|
|
20231211,144600,27579404340,6690,6690,6690,6680,1001
|
|
20231211,144500,27572712290,6690,6690,6690,6680,670
|
|
20231211,144400,27568231990,6690,6670,6690,6670,4608
|
|
20231211,144300,27537452250,6670,6680,6690,6670,2787
|
|
20231211,144200,27518829370,6680,6690,6700,6680,2476
|
|
20231211,144100,27502268190,6690,6690,6700,6690,305
|
|
20231211,144000,27500226400,6690,6690,6700,6690,907
|
|
20231211,143900,27494157810,6690,6700,6700,6690,2900
|
|
20231211,143800,27474745340,6700,6710,6710,6700,763
|
|
20231211,143700,27469629380,6710,6700,6710,6700,3416
|
|
20231211,143600,27446727930,6700,6690,6710,6680,906
|
|
20231211,143500,27440658490,6680,6690,6720,6680,14585
|
|
20231211,143400,27342783600,6690,6660,6690,6660,1143
|
|
20231211,143300,27335154700,6670,6700,6700,6660,4425
|
|
20231211,143200,27305614930,6700,6690,6700,6680,2463
|
|
20231211,143100,27289134160,6690,6700,6710,6690,1498
|
|
20231211,143000,27279096830,6700,6710,6720,6700,1333
|
|
20231211,142900,27270145300,6710,6710,6720,6710,1965
|
|
20231211,142800,27256959650,6720,6710,6720,6700,2201
|
|
20231211,142700,27242190980,6710,6710,6710,6700,5238
|
|
20231211,142600,27207076340,6710,6710,6720,6700,4056
|
|
20231211,142500,27179857270,6700,6710,6710,6690,1922
|
|
20231211,142400,27166981190,6710,6700,6710,6700,484
|
|
20231211,142300,27163738330,6700,6700,6700,6690,901
|
|
20231211,142200,27157701640,6700,6690,6700,6680,2476
|
|
20231211,142100,27141133570,6690,6690,6700,6680,4388
|
|
20231211,142000,27111746600,6680,6690,6690,6680,486
|
|
20231211,141900,27108497340,6680,6690,6700,6680,1870
|
|
20231211,141800,27095978200,6690,6690,6700,6690,1119
|
|
20231211,141700,27088492080,6690,6690,6690,6690,715
|
|
20231211,141600,27083708730,6700,6680,6700,6680,2122
|
|
20231211,141500,27069521010,6680,6700,6700,6680,900
|
|
20231211,141400,27063498950,6700,6690,6700,6690,3874
|
|
20231211,141300,27037552390,6690,6690,6700,6690,2356
|
|
20231211,141200,27021790650,6690,6670,6690,6670,5527
|
|
20231211,141100,26984853530,6670,6680,6680,6670,523
|
|
20231211,141000,26981364690,6680,6680,6690,6680,1342
|
|
20231211,140900,26972398610,6680,6650,6680,6640,6295
|
|
20231211,140800,26930433450,6650,6650,6660,6640,1994
|
|
20231211,140700,26917171160,6650,6640,6650,6640,1292
|
|
20231211,140600,26908591410,6640,6640,6650,6630,4294
|
|
20231211,140500,26880086650,6650,6640,6650,6640,1828
|
|
20231211,140400,26867942760,6650,6660,6660,6640,11275
|
|
20231211,140300,26793031040,6660,6660,6660,6650,1137
|
|
20231211,140200,26785461510,6650,6670,6670,6650,2768
|
|
20231211,140100,26767029890,6660,6670,6670,6660,967
|
|
20231211,140000,26760580930,6670,6670,6680,6660,2703
|
|
20231211,135900,26742559570,6670,6650,6670,6650,913
|
|
20231211,135800,26736474220,6650,6680,6680,6650,5804
|
|
20231211,135700,26697808330,6680,6680,6690,6670,3943
|
|
20231211,135600,26671495270,6680,6680,6690,6680,990
|
|
20231211,135500,26664878800,6680,6670,6680,6670,93
|
|
20231211,135400,26664257660,6670,6680,6690,6670,1245
|
|
20231211,135300,26655942230,6680,6680,6680,6670,1105
|
|
20231211,135200,26648570790,6670,6690,6700,6670,10683
|
|
20231211,135100,26577242960,6690,6720,6720,6690,3832
|
|
20231211,135000,26551560320,6720,6700,6720,6700,1550
|
|
20231211,134900,26541163820,6700,6710,6710,6700,3783
|
|
20231211,134800,26515813290,6710,6720,6720,6710,1029
|
|
20231211,134700,26508908510,6720,6730,6730,6720,3499
|
|
20231211,134600,26485391800,6720,6710,6720,6710,1394
|
|
20231211,134500,26476028880,6710,6720,6720,6710,981
|
|
20231211,134400,26469438030,6700,6720,6720,6700,2789
|
|
20231211,134300,26450720130,6720,6720,6720,6720,1628
|
|
20231211,134200,26439779970,6720,6730,6730,6710,5783
|
|
20231211,134100,26400878050,6730,6720,6730,6720,4516
|
|
20231211,134000,26370498750,6720,6710,6730,6710,4208
|
|
20231211,133900,26342215720,6710,6720,6720,6710,3317
|
|
20231211,133800,26319952060,6720,6710,6730,6710,5929
|
|
20231211,133700,26280121740,6710,6700,6710,6700,8662
|
|
20231211,133600,26222077160,6700,6690,6700,6690,1222
|
|
20231211,133500,26213899610,6690,6700,6700,6690,2334
|
|
20231211,133400,26198277220,6700,6700,6700,6690,2998
|
|
20231211,133300,26178198720,6700,6710,6710,6690,3271
|
|
20231211,133200,26156293220,6710,6700,6710,6700,3134
|
|
20231211,133100,26135271660,6700,6690,6700,6690,3986
|
|
20231211,133000,26108571340,6690,6690,6690,6670,4643
|
|
20231211,132900,26077529430,6680,6690,6690,6680,580
|
|
20231211,132800,26073653660,6680,6680,6680,6670,1647
|
|
20231211,132700,26062651970,6680,6680,6680,6670,2494
|
|
20231211,132600,26046013330,6680,6680,6680,6670,352
|
|
20231211,132500,26043662970,6680,6680,6690,6670,925
|
|
20231211,132400,26037483240,6680,6670,6680,6670,1469
|
|
20231211,132300,26027675720,6670,6680,6680,6660,4004
|
|
20231211,132200,26000975770,6680,6680,6680,6680,3706
|
|
20231211,132100,25976219690,6670,6680,6680,6670,91
|
|
20231211,132000,25975611910,6680,6680,6680,6670,1485
|
|
20231211,131900,25965703480,6680,6680,6680,6660,2424
|
|
20231211,131800,25949528000,6680,6690,6690,6680,1499
|
|
20231211,131700,25939514670,6690,6670,6690,6660,4878
|
|
20231211,131600,25906957680,6670,6640,6670,6640,2197
|
|
20231211,131500,25892365210,6640,6660,6660,6640,834
|
|
20231211,131400,25886823620,6650,6660,6670,6650,1666
|
|
20231211,131300,25875723200,6670,6670,6670,6670,1812
|
|
20231211,131200,25863637160,6670,6680,6680,6670,1166
|
|
20231211,131100,25855859770,6670,6650,6670,6640,1325
|
|
20231211,131000,25847035110,6640,6650,6670,6640,6705
|
|
20231211,130900,25802467690,6650,6670,6670,6650,914
|
|
20231211,130800,25796383310,6650,6670,6670,6650,2202
|
|
20231211,130700,25781714170,6670,6680,6680,6660,3106
|
|
20231211,130600,25760993670,6670,6680,6690,6670,976
|
|
20231211,130500,25754473690,6680,6680,6680,6680,1814
|
|
20231211,130400,25742356170,6680,6680,6690,6680,5154
|
|
20231211,130300,25707898410,6680,6680,6680,6670,1157
|
|
20231211,130200,25700172390,6670,6670,6680,6670,902
|
|
20231211,130100,25694156040,6670,6680,6680,6670,482
|
|
20231211,130000,25690940420,6670,6670,6680,6660,1364
|
|
20231211,125900,25681840750,6680,6670,6680,6660,1552
|
|
20231211,125800,25671489020,6670,6670,6670,6670,478
|
|
20231211,125700,25668300760,6670,6660,6670,6660,924
|
|
20231211,125600,25662140700,6660,6650,6660,6650,1256
|
|
20231211,125500,25653775830,6650,6650,6660,6650,298
|
|
20231211,125400,25651794120,6640,6640,6650,6640,532
|
|
20231211,125300,25648256720,6640,6660,6660,6640,6389
|
|
20231211,125200,25605819170,6660,6650,6660,6650,144
|
|
20231211,125100,25604860780,6650,6650,6660,6640,866
|
|
20231211,125000,25599102010,6650,6640,6650,6640,3516
|
|
20231211,124900,25575740110,6640,6660,6660,6640,2291
|
|
20231211,124800,25560509770,6660,6660,6660,6650,981
|
|
20231211,124700,25553977800,6660,6650,6660,6650,813
|
|
20231211,124600,25548566960,6660,6650,6660,6650,816
|
|
20231211,124500,25543133800,6650,6660,6660,6650,674
|
|
20231211,124400,25538651670,6650,6660,6660,6650,2310
|
|
20231211,124300,25523282430,6660,6680,6680,6650,3742
|
|
20231211,124200,25498332950,6680,6680,6680,6680,816
|
|
20231211,124100,25492882070,6670,6670,6680,6670,404
|
|
20231211,124000,25490186290,6670,6670,6670,6670,478
|
|
20231211,123900,25486998030,6670,6660,6680,6660,56
|
|
20231211,123800,25486624790,6650,6670,6670,6650,2458
|
|
20231211,123700,25470250460,6680,6670,6680,6670,833
|
|
20231211,123600,25464688160,6670,6670,6680,6670,662
|
|
20231211,123500,25460269270,6660,6670,6680,6650,625
|
|
20231211,123400,25456105730,6690,6640,6690,6640,7797
|
|
20231211,123300,25404200370,6640,6650,6650,6640,1793
|
|
20231211,123200,25392292330,6640,6650,6650,6640,3709
|
|
20231211,123100,25367655260,6650,6650,6660,6650,1134
|
|
20231211,123000,25360112990,6650,6650,6660,6640,4040
|
|
20231211,122900,25333248770,6650,6660,6670,6650,3598
|
|
20231211,122800,25309296500,6660,6670,6670,6660,1329
|
|
20231211,122700,25300443930,6670,6670,6670,6660,3028
|
|
20231211,122600,25280250970,6660,6660,6670,6660,2773
|
|
20231211,122500,25261775220,6670,6660,6670,6660,2227
|
|
20231211,122400,25246939320,6650,6680,6680,6640,18763
|
|
20231211,122300,25122145310,6680,6680,6690,6670,321
|
|
20231211,122200,25120001120,6690,6680,6690,6680,1409
|
|
20231211,122100,25110578250,6680,6660,6680,6660,1400
|
|
20231211,122000,25101240700,6670,6670,6680,6660,689
|
|
20231211,121900,25096645150,6670,6670,6680,6660,2480
|
|
20231211,121800,25080111730,6660,6670,6690,6660,4698
|
|
20231211,121700,25048725300,6670,6660,6670,6660,1451
|
|
20231211,121600,25039050800,6670,6670,6680,6660,3185
|
|
20231211,121500,25017807270,6670,6690,6690,6670,2322
|
|
20231211,121400,25002293990,6680,6680,6690,6680,1852
|
|
20231211,121300,24989912320,6680,6670,6700,6670,586
|
|
20231211,121200,24985996500,6670,6670,6680,6660,1779
|
|
20231211,121100,24974135750,6670,6690,6690,6670,927
|
|
20231211,121000,24967946220,6690,6660,6710,6660,4219
|
|
20231211,120900,24939721040,6660,6660,6670,6650,1885
|
|
20231211,120800,24927170670,6660,6660,6670,6660,3100
|
|
20231211,120700,24906519470,6660,6660,6670,6650,7573
|
|
20231211,120600,24856089350,6660,6670,6670,6660,5466
|
|
20231211,120500,24819643430,6670,6670,6690,6670,1782
|
|
20231211,120400,24807746180,6670,6690,6690,6670,9043
|
|
20231211,120300,24747307500,6690,6690,6700,6690,1519
|
|
20231211,120200,24737131410,6690,6710,6710,6690,298
|
|
20231211,120100,24735135930,6690,6710,6710,6690,1241
|
|
20231211,120000,24726826050,6700,6700,6710,6700,4117
|
|
20231211,115900,24699222040,6700,6680,6700,6680,1240
|
|
20231211,115800,24690917020,6700,6700,6700,6670,1697
|
|
20231211,115700,24679579300,6680,6700,6710,6670,4477
|
|
20231211,115600,24649659690,6710,6700,6720,6700,1532
|
|
20231211,115500,24639386730,6700,6700,6710,6700,4785
|
|
20231211,115400,24607310690,6700,6690,6700,6690,2674
|
|
20231211,115300,24589398850,6690,6690,6700,6680,1516
|
|
20231211,115200,24579247120,6690,6690,6700,6680,3737
|
|
20231211,115100,24554282550,6690,6690,6700,6690,1170
|
|
20231211,115000,24546455120,6690,6700,6700,6680,3137
|
|
20231211,114900,24525460800,6700,6680,6710,6670,2865
|
|
20231211,114800,24506289930,6680,6670,6710,6660,4320
|
|
20231211,114700,24477493510,6660,6730,6740,6660,47274
|
|
20231211,114600,24161519650,6730,6730,6730,6730,380
|
|
20231211,114500,24158962250,6730,6730,6740,6730,1181
|
|
20231211,114400,24151011790,6730,6730,6730,6720,1056
|
|
20231211,114300,24143909890,6730,6750,6750,6720,3641
|
|
20231211,114200,24119394790,6740,6740,6740,6730,678
|
|
20231211,114100,24114825800,6730,6750,6750,6730,2336
|
|
20231211,114000,24099087120,6750,6750,6750,6740,1606
|
|
20231211,113900,24088260200,6750,6740,6750,6730,5072
|
|
20231211,113800,24054062550,6740,6730,6740,6730,2131
|
|
20231211,113700,24039716010,6720,6730,6730,6720,624
|
|
20231211,113600,24035522650,6730,6700,6730,6700,8386
|
|
20231211,113500,23979225700,6700,6730,6730,6700,5371
|
|
20231211,113400,23943165910,6730,6730,6730,6720,2348
|
|
20231211,113300,23927374130,6730,6720,6730,6720,3745
|
|
20231211,113200,23902177690,6720,6700,6720,6690,5047
|
|
20231211,113100,23868314460,6700,6690,6710,6680,6141
|
|
20231211,113000,23827174820,6690,6680,6690,6670,10800
|
|
20231211,112900,23755001860,6690,6700,6700,6690,5618
|
|
20231211,112800,23717401590,6700,6700,6710,6690,3016
|
|
20231211,112700,23697194380,6700,6690,6700,6690,593
|
|
20231211,112600,23693225630,6700,6720,6720,6700,714
|
|
20231211,112500,23688440530,6720,6710,6720,6690,3066
|
|
20231211,112400,23667902720,6700,6700,6720,6690,8350
|
|
20231211,112300,23611955270,6700,6710,6710,6690,1828
|
|
20231211,112200,23599717460,6700,6720,6720,6700,5464
|
|
20231211,112100,23563079670,6710,6720,6720,6710,434
|
|
20231211,112000,23560165260,6710,6730,6730,6710,2759
|
|
20231211,111900,23541623480,6720,6730,6730,6720,1215
|
|
20231211,111800,23533456560,6720,6710,6720,6710,2649
|
|
20231211,111700,23515659320,6710,6710,6720,6710,504
|
|
20231211,111600,23512276180,6710,6710,6720,6710,768
|
|
20231211,111500,23507121410,6710,6700,6720,6700,1468
|
|
20231211,111400,23497270420,6710,6710,6710,6710,782
|
|
20231211,111300,23492023200,6710,6720,6720,6710,3810
|
|
20231211,111200,23466452140,6720,6720,6730,6710,2380
|
|
20231211,111100,23450467100,6720,6720,6730,6720,1096
|
|
20231211,111000,23443101040,6720,6740,6740,6720,2925
|
|
20231211,110900,23423432120,6740,6730,6750,6730,2218
|
|
20231211,110800,23408482580,6730,6720,6740,6720,1745
|
|
20231211,110700,23396736700,6720,6710,6730,6700,1687
|
|
20231211,110600,23385412860,6700,6700,6710,6680,30746
|
|
20231211,110500,23179724100,6700,6720,6720,6700,6408
|
|
20231211,110400,23136742740,6730,6730,6750,6700,15539
|
|
20231211,110300,23032412600,6730,6730,6760,6730,2656
|
|
20231211,110200,23014511320,6730,6750,6750,6730,1590
|
|
20231211,110100,23003791980,6750,6760,6770,6730,3552
|
|
20231211,110000,22979819530,6760,6720,6760,6720,3840
|
|
20231211,105900,22953971870,6720,6750,6760,6720,9887
|
|
20231211,105800,22887395020,6750,6790,6790,6740,8660
|
|
20231211,105700,22828872100,6770,6770,6790,6770,2808
|
|
20231211,105600,22809835420,6770,6780,6790,6770,2755
|
|
20231211,105500,22791159240,6780,6790,6800,6760,7830
|
|
20231211,105400,22738093480,6790,6770,6790,6770,4890
|
|
20231211,105300,22704946790,6770,6750,6770,6740,3086
|
|
20231211,105200,22684085750,6750,6750,6760,6740,1865
|
|
20231211,105100,22671493610,6750,6770,6770,6740,2841
|
|
20231211,105000,22652308990,6780,6760,6780,6740,4401
|
|
20231211,104900,22622560180,6760,6750,6780,6750,9743
|
|
20231211,104800,22556668720,6750,6750,6750,6730,6261
|
|
20231211,104700,22514453020,6750,6760,6760,6710,30936
|
|
20231211,104600,22306066380,6760,6820,6820,6760,22480
|
|
20231211,104500,22153485820,6820,6840,6850,6800,29716
|
|
20231211,104400,21950509050,6830,6820,6840,6810,20415
|
|
20231211,104300,21811049720,6810,6810,6820,6800,10264
|
|
20231211,104200,21741120260,6810,6790,6810,6780,8186
|
|
20231211,104100,21685505160,6790,6790,6800,6780,9819
|
|
20231211,104000,21618866810,6790,6810,6820,6790,11925
|
|
20231211,103900,21537713440,6810,6800,6820,6790,12041
|
|
20231211,103800,21455728730,6810,6830,6830,6790,18356
|
|
20231211,103700,21330728420,6830,6810,6830,6810,43345
|
|
20231211,103600,21035057540,6820,6800,6840,6780,67892
|
|
20231211,103500,20572890950,6790,6750,6800,6750,32844
|
|
20231211,103400,20350206010,6760,6750,6760,6750,9963
|
|
20231211,103300,20282928840,6750,6750,6750,6740,2337
|
|
20231211,103200,20267174600,6750,6740,6750,6740,6380
|
|
20231211,103100,20224150640,6740,6730,6750,6730,2288
|
|
20231211,103000,20208726920,6740,6740,6740,6720,2546
|
|
20231211,102900,20191597040,6740,6740,6750,6740,3589
|
|
20231211,102800,20167394470,6740,6710,6750,6710,6268
|
|
20231211,102700,20125188450,6710,6720,6740,6710,6035
|
|
20231211,102600,20084633690,6730,6730,6740,6720,2363
|
|
20231211,102500,20068734550,6740,6740,6750,6720,3826
|
|
20231211,102400,20042971210,6750,6750,6760,6730,9152
|
|
20231211,102300,19981195530,6760,6730,6760,6730,11400
|
|
20231211,102200,19904292600,6740,6720,6740,6710,3792
|
|
20231211,102100,19878769490,6720,6690,6720,6670,12381
|
|
20231211,102000,19795769230,6680,6670,6680,6650,12986
|
|
20231211,101900,19709186670,6670,6700,6700,6670,5330
|
|
20231211,101800,19673559170,6690,6690,6700,6690,757
|
|
20231211,101700,19668494760,6690,6690,6700,6690,1485
|
|
20231211,101600,19658558820,6690,6700,6700,6680,1737
|
|
20231211,101500,19646938370,6700,6700,6710,6680,2406
|
|
20231211,101400,19630840290,6700,6690,6700,6680,2455
|
|
20231211,101300,19614431710,6700,6680,6700,6680,3995
|
|
20231211,101200,19587726590,6680,6680,6690,6680,745
|
|
20231211,101100,19582748450,6680,6710,6710,6680,5947
|
|
20231211,101000,19542955740,6720,6720,6720,6710,3318
|
|
20231211,100900,19520685590,6720,6730,6730,6710,1573
|
|
20231211,100800,19510115060,6710,6730,6740,6710,6043
|
|
20231211,100700,19469486920,6740,6740,6740,6730,2124
|
|
20231211,100600,19455177290,6730,6750,6750,6730,5610
|
|
20231211,100500,19417361130,6740,6740,6750,6730,6250
|
|
20231211,100400,19375238860,6740,6740,6750,6730,6665
|
|
20231211,100300,19330316100,6740,6720,6740,6710,10953
|
|
20231211,100200,19256608210,6710,6710,6720,6710,2262
|
|
20231211,100100,19241414820,6720,6720,6720,6710,1423
|
|
20231211,100000,19231863990,6710,6720,6720,6710,4813
|
|
20231211,095900,19199562530,6710,6700,6720,6690,4530
|
|
20231211,095800,19169202730,6690,6680,6690,6670,4968
|
|
20231211,095700,19136016910,6680,6700,6710,6670,21483
|
|
20231211,095600,18992340660,6700,6700,6700,6690,4134
|
|
20231211,095500,18964644690,6700,6690,6700,6690,1877
|
|
20231211,095400,18952070360,6690,6690,6700,6690,5567
|
|
20231211,095300,18914815080,6690,6680,6700,6670,8001
|
|
20231211,095200,18861335650,6680,6650,6680,6640,49659
|
|
20231211,095100,18531059770,6660,6700,6700,6650,47639
|
|
20231211,095000,18213186760,6690,6700,6700,6690,5735
|
|
20231211,094900,18174800150,6700,6700,6710,6690,12770
|
|
20231211,094800,18089319810,6700,6700,6720,6690,13445
|
|
20231211,094700,17999254140,6710,6700,6710,6700,13131
|
|
20231211,094600,17911248900,6700,6720,6720,6700,13860
|
|
20231211,094500,17818252320,6720,6720,6730,6720,5939
|
|
20231211,094400,17778309800,6720,6730,6740,6720,7713
|
|
20231211,094300,17726429250,6740,6760,6760,6730,8222
|
|
20231211,094200,17670952090,6760,6740,6760,6740,4283
|
|
20231211,094100,17642014940,6740,6740,6750,6740,6684
|
|
20231211,094000,17596928080,6740,6770,6770,6740,8174
|
|
20231211,093900,17541727720,6770,6730,6780,6730,9974
|
|
20231211,093800,17474304370,6730,6760,6780,6720,16913
|
|
20231211,093700,17360088830,6760,6710,6760,6710,21545
|
|
20231211,093600,17215060940,6710,6720,6720,6710,9383
|
|
20231211,093500,17152078350,6720,6720,6730,6710,9694
|
|
20231211,093400,17086969540,6710,6710,6720,6710,12021
|
|
20231211,093300,17006297470,6710,6700,6740,6690,38987
|
|
20231211,093200,16744836870,6700,6750,6750,6700,65960
|
|
20231211,093100,16301103530,6750,6760,6770,6750,30448
|
|
20231211,093000,16095542890,6760,6750,6770,6750,10853
|
|
20231211,092900,16022230730,6750,6770,6780,6750,36412
|
|
20231211,092800,15775926490,6770,6750,6780,6750,23088
|
|
20231211,092700,15619492720,6750,6760,6770,6750,54464
|
|
20231211,092600,15251574790,6760,6770,6780,6760,22677
|
|
20231211,092500,15098147200,6770,6780,6780,6770,21545
|
|
20231211,092400,14952232570,6780,6810,6810,6780,17268
|
|
20231211,092300,14835034610,6810,6840,6840,6800,34817
|
|
20231211,092200,14597476480,6830,6750,6840,6750,23765
|
|
20231211,092100,14435983880,6750,6770,6790,6750,30129
|
|
20231211,092000,14232068920,6770,6800,6810,6770,28779
|
|
20231211,091900,14036564210,6800,6770,6830,6770,44743
|
|
20231211,091800,13732073220,6770,6830,6860,6770,64715
|
|
20231211,091700,13292584620,6840,6900,6930,6830,140782
|
|
20231211,091600,12323053550,6890,6840,6900,6800,169163
|
|
20231211,091500,11163463490,6840,6780,6840,6770,50651
|
|
20231211,091400,10818280970,6780,6730,6780,6720,31187
|
|
20231211,091300,10607864620,6750,6770,6800,6730,71786
|
|
20231211,091200,10122165570,6770,6830,6840,6760,89620
|
|
20231211,091100,9512867610,6830,6830,6850,6800,98397
|
|
20231211,091000,8841460450,6830,6780,6830,6750,63663
|
|
20231211,090900,8408898850,6780,6850,6850,6750,88352
|
|
20231211,090800,7809146160,6840,6800,6860,6750,117560
|
|
20231211,090700,7009302920,6800,6690,6830,6690,203295
|
|
20231211,090600,5630016210,6700,6720,6730,6670,55235
|
|
20231211,090500,5260398730,6730,6740,6760,6640,120594
|
|
20231211,090400,4451931910,6740,6720,6800,6720,192699
|
|
20231211,090300,3149302000,6740,6620,6740,6590,224624
|
|
20231211,090200,1650567990,6610,6490,6640,6440,165330
|
|
20231211,090100,565767470,6480,6430,6490,6420,20076
|
|
20231211,090000,435899570,6430,6470,6490,6420,65081
|