722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,205900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,205800,6899585350,6340,6340,6340,6340,0
|
|
20231213,205700,6899585350,6340,6340,6340,6340,0
|
|
20231213,205600,6899585350,6340,6340,6340,6340,0
|
|
20231213,205500,6899585350,6340,6340,6340,6340,0
|
|
20231213,205400,6899585350,6340,6340,6340,6340,0
|
|
20231213,205300,6899585350,6340,6340,6340,6340,0
|
|
20231213,205200,6899585350,6340,6340,6340,6340,0
|
|
20231213,205100,6899585350,6340,6340,6340,6340,0
|
|
20231213,205000,6899585350,6340,6340,6340,6340,0
|
|
20231213,204900,6899585350,6340,6340,6340,6340,0
|
|
20231213,204800,6899585350,6340,6340,6340,6340,0
|
|
20231213,204700,6899585350,6340,6340,6340,6340,0
|
|
20231213,204600,6899585350,6340,6340,6340,6340,0
|
|
20231213,204500,6899585350,6340,6340,6340,6340,0
|
|
20231213,204400,6899585350,6340,6340,6340,6340,0
|
|
20231213,204300,6899585350,6340,6340,6340,6340,0
|
|
20231213,204200,6899585350,6340,6340,6340,6340,0
|
|
20231213,204100,6899585350,6340,6340,6340,6340,0
|
|
20231213,204000,6899585350,6340,6340,6340,6340,0
|
|
20231213,203900,6899585350,6340,6340,6340,6340,0
|
|
20231213,203800,6899585350,6340,6340,6340,6340,0
|
|
20231213,203700,6899585350,6340,6340,6340,6340,0
|
|
20231213,203600,6899585350,6340,6340,6340,6340,0
|
|
20231213,203500,6899585350,6340,6340,6340,6340,0
|
|
20231213,203400,6899585350,6340,6340,6340,6340,0
|
|
20231213,203300,6899585350,6340,6340,6340,6340,0
|
|
20231213,203200,6899585350,6340,6340,6340,6340,0
|
|
20231213,203100,6899585350,6340,6340,6340,6340,0
|
|
20231213,203000,6899585350,6340,6340,6340,6340,0
|
|
20231213,202900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,202800,6899585350,6340,6340,6340,6340,0
|
|
20231213,202700,6899585350,6340,6340,6340,6340,0
|
|
20231213,202600,6899585350,6340,6340,6340,6340,0
|
|
20231213,202500,6899585350,6340,6340,6340,6340,0
|
|
20231213,202400,6899585350,6340,6340,6340,6340,0
|
|
20231213,202300,6899585350,6340,6340,6340,6340,0
|
|
20231213,202200,6899585350,6340,6340,6340,6340,0
|
|
20231213,202100,6899585350,6340,6340,6340,6340,0
|
|
20231213,202000,6899585350,6340,6340,6340,6340,0
|
|
20231213,201900,6899585350,6340,6340,6340,6340,0
|
|
20231213,201800,6899585350,6340,6340,6340,6340,0
|
|
20231213,201700,6899585350,6340,6340,6340,6340,0
|
|
20231213,201600,6899585350,6340,6340,6340,6340,0
|
|
20231213,201500,6899585350,6340,6340,6340,6340,0
|
|
20231213,201400,6899585350,6340,6340,6340,6340,0
|
|
20231213,201300,6899585350,6340,6340,6340,6340,0
|
|
20231213,201200,6899585350,6340,6340,6340,6340,0
|
|
20231213,201100,6899585350,6340,6340,6340,6340,0
|
|
20231213,201000,6899585350,6340,6340,6340,6340,0
|
|
20231213,200900,6899585350,6340,6340,6340,6340,0
|
|
20231213,200800,6899585350,6340,6340,6340,6340,0
|
|
20231213,200700,6899585350,6340,6340,6340,6340,0
|
|
20231213,200600,6899585350,6340,6340,6340,6340,0
|
|
20231213,200500,6899585350,6340,6340,6340,6340,0
|
|
20231213,200400,6899585350,6340,6340,6340,6340,0
|
|
20231213,200300,6899585350,6340,6340,6340,6340,0
|
|
20231213,200200,6899585350,6340,6340,6340,6340,0
|
|
20231213,200100,6899585350,6340,6340,6340,6340,0
|
|
20231213,200000,6899585350,6340,6340,6340,6340,0
|
|
20231213,195900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,195800,6899585350,6340,6340,6340,6340,0
|
|
20231213,195700,6899585350,6340,6340,6340,6340,0
|
|
20231213,195600,6899585350,6340,6340,6340,6340,0
|
|
20231213,195500,6899585350,6340,6340,6340,6340,0
|
|
20231213,195400,6899585350,6340,6340,6340,6340,0
|
|
20231213,195300,6899585350,6340,6340,6340,6340,0
|
|
20231213,195200,6899585350,6340,6340,6340,6340,0
|
|
20231213,195100,6899585350,6340,6340,6340,6340,0
|
|
20231213,195000,6899585350,6340,6340,6340,6340,0
|
|
20231213,194900,6899585350,6340,6340,6340,6340,0
|
|
20231213,194800,6899585350,6340,6340,6340,6340,0
|
|
20231213,194700,6899585350,6340,6340,6340,6340,0
|
|
20231213,194600,6899585350,6340,6340,6340,6340,0
|
|
20231213,194500,6899585350,6340,6340,6340,6340,0
|
|
20231213,194400,6899585350,6340,6340,6340,6340,0
|
|
20231213,194300,6899585350,6340,6340,6340,6340,0
|
|
20231213,194200,6899585350,6340,6340,6340,6340,0
|
|
20231213,194100,6899585350,6340,6340,6340,6340,0
|
|
20231213,194000,6899585350,6340,6340,6340,6340,0
|
|
20231213,193900,6899585350,6340,6340,6340,6340,0
|
|
20231213,193800,6899585350,6340,6340,6340,6340,0
|
|
20231213,193700,6899585350,6340,6340,6340,6340,0
|
|
20231213,193600,6899585350,6340,6340,6340,6340,0
|
|
20231213,193500,6899585350,6340,6340,6340,6340,0
|
|
20231213,193400,6899585350,6340,6340,6340,6340,0
|
|
20231213,193300,6899585350,6340,6340,6340,6340,0
|
|
20231213,193200,6899585350,6340,6340,6340,6340,0
|
|
20231213,193100,6899585350,6340,6340,6340,6340,0
|
|
20231213,193000,6899585350,6340,6340,6340,6340,0
|
|
20231213,192900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,192800,6899585350,6340,6340,6340,6340,0
|
|
20231213,192700,6899585350,6340,6340,6340,6340,0
|
|
20231213,192600,6899585350,6340,6340,6340,6340,0
|
|
20231213,192500,6899585350,6340,6340,6340,6340,0
|
|
20231213,192400,6899585350,6340,6340,6340,6340,0
|
|
20231213,192300,6899585350,6340,6340,6340,6340,0
|
|
20231213,192200,6899585350,6340,6340,6340,6340,0
|
|
20231213,192100,6899585350,6340,6340,6340,6340,0
|
|
20231213,192000,6899585350,6340,6340,6340,6340,0
|
|
20231213,191900,6899585350,6340,6340,6340,6340,0
|
|
20231213,191800,6899585350,6340,6340,6340,6340,0
|
|
20231213,191700,6899585350,6340,6340,6340,6340,0
|
|
20231213,191600,6899585350,6340,6340,6340,6340,0
|
|
20231213,191500,6899585350,6340,6340,6340,6340,0
|
|
20231213,191400,6899585350,6340,6340,6340,6340,0
|
|
20231213,191300,6899585350,6340,6340,6340,6340,0
|
|
20231213,191200,6899585350,6340,6340,6340,6340,0
|
|
20231213,191100,6899585350,6340,6340,6340,6340,0
|
|
20231213,191000,6899585350,6340,6340,6340,6340,0
|
|
20231213,190900,6899585350,6340,6340,6340,6340,0
|
|
20231213,190800,6899585350,6340,6340,6340,6340,0
|
|
20231213,190700,6899585350,6340,6340,6340,6340,0
|
|
20231213,190600,6899585350,6340,6340,6340,6340,0
|
|
20231213,190500,6899585350,6340,6340,6340,6340,0
|
|
20231213,190400,6899585350,6340,6340,6340,6340,0
|
|
20231213,190300,6899585350,6340,6340,6340,6340,0
|
|
20231213,190200,6899585350,6340,6340,6340,6340,0
|
|
20231213,190100,6899585350,6340,6340,6340,6340,0
|
|
20231213,190000,6899585350,6340,6340,6340,6340,0
|
|
20231213,185900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,185800,6899585350,6340,6340,6340,6340,0
|
|
20231213,185700,6899585350,6340,6340,6340,6340,0
|
|
20231213,185600,6899585350,6340,6340,6340,6340,0
|
|
20231213,185500,6899585350,6340,6340,6340,6340,0
|
|
20231213,185400,6899585350,6340,6340,6340,6340,0
|
|
20231213,185300,6899585350,6340,6340,6340,6340,0
|
|
20231213,185200,6899585350,6340,6340,6340,6340,0
|
|
20231213,185100,6899585350,6340,6340,6340,6340,0
|
|
20231213,185000,6899585350,6340,6340,6340,6340,0
|
|
20231213,184900,6899585350,6340,6340,6340,6340,0
|
|
20231213,184800,6899585350,6340,6340,6340,6340,0
|
|
20231213,184700,6899585350,6340,6340,6340,6340,0
|
|
20231213,184600,6899585350,6340,6340,6340,6340,0
|
|
20231213,184500,6899585350,6340,6340,6340,6340,0
|
|
20231213,184400,6899585350,6340,6340,6340,6340,0
|
|
20231213,184300,6899585350,6340,6340,6340,6340,0
|
|
20231213,184200,6899585350,6340,6340,6340,6340,0
|
|
20231213,184100,6899585350,6340,6340,6340,6340,0
|
|
20231213,184000,6899585350,6340,6340,6340,6340,0
|
|
20231213,183900,6899585350,6340,6340,6340,6340,0
|
|
20231213,183800,6899585350,6340,6340,6340,6340,0
|
|
20231213,183700,6899585350,6340,6340,6340,6340,0
|
|
20231213,183600,6899585350,6340,6340,6340,6340,0
|
|
20231213,183500,6899585350,6340,6340,6340,6340,0
|
|
20231213,183400,6899585350,6340,6340,6340,6340,0
|
|
20231213,183300,6899585350,6340,6340,6340,6340,0
|
|
20231213,183200,6899585350,6340,6340,6340,6340,0
|
|
20231213,183100,6899585350,6340,6340,6340,6340,0
|
|
20231213,183000,6899585350,6340,6340,6340,6340,0
|
|
20231213,182900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,182800,6899585350,6340,6340,6340,6340,0
|
|
20231213,182700,6899585350,6340,6340,6340,6340,0
|
|
20231213,182600,6899585350,6340,6340,6340,6340,0
|
|
20231213,182500,6899585350,6340,6340,6340,6340,0
|
|
20231213,182400,6899585350,6340,6340,6340,6340,0
|
|
20231213,182300,6899585350,6340,6340,6340,6340,0
|
|
20231213,182200,6899585350,6340,6340,6340,6340,0
|
|
20231213,182100,6899585350,6340,6340,6340,6340,0
|
|
20231213,182000,6899585350,6340,6340,6340,6340,0
|
|
20231213,181900,6899585350,6340,6340,6340,6340,0
|
|
20231213,181800,6899585350,6340,6340,6340,6340,0
|
|
20231213,181700,6899585350,6340,6340,6340,6340,0
|
|
20231213,181600,6899585350,6340,6340,6340,6340,0
|
|
20231213,181500,6899585350,6340,6340,6340,6340,0
|
|
20231213,181400,6899585350,6340,6340,6340,6340,0
|
|
20231213,181300,6899585350,6340,6340,6340,6340,0
|
|
20231213,181200,6899585350,6340,6340,6340,6340,0
|
|
20231213,181100,6899585350,6340,6340,6340,6340,0
|
|
20231213,181000,6899585350,6340,6340,6340,6340,0
|
|
20231213,180900,6899585350,6340,6340,6340,6340,0
|
|
20231213,180800,6899585350,6340,6340,6340,6340,0
|
|
20231213,180700,6899585350,6340,6340,6340,6340,0
|
|
20231213,180600,6899585350,6340,6340,6340,6340,0
|
|
20231213,180500,6899585350,6340,6340,6340,6340,0
|
|
20231213,180400,6899585350,6340,6340,6340,6340,0
|
|
20231213,180300,6899585350,6340,6340,6340,6340,0
|
|
20231213,180200,6899585350,6340,6340,6340,6340,0
|
|
20231213,180100,6899585350,6340,6340,6340,6340,0
|
|
20231213,180000,6899585350,6340,6340,6340,6340,0
|
|
20231213,175900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,175800,6899585350,6340,6340,6340,6340,0
|
|
20231213,175700,6899585350,6340,6340,6340,6340,0
|
|
20231213,175600,6899585350,6340,6340,6340,6340,0
|
|
20231213,175500,6899585350,6340,6340,6340,6340,0
|
|
20231213,175400,6899585350,6340,6340,6340,6340,0
|
|
20231213,175300,6899585350,6340,6340,6340,6340,0
|
|
20231213,175200,6899585350,6340,6340,6340,6340,0
|
|
20231213,175100,6899585350,6340,6340,6340,6340,0
|
|
20231213,175000,6899585350,6340,6340,6340,6340,0
|
|
20231213,174900,6899585350,6340,6340,6340,6340,0
|
|
20231213,174800,6899585350,6340,6340,6340,6340,0
|
|
20231213,174700,6899585350,6340,6340,6340,6340,0
|
|
20231213,174600,6899585350,6340,6340,6340,6340,0
|
|
20231213,174500,6899585350,6340,6340,6340,6340,0
|
|
20231213,174400,6899585350,6340,6340,6340,6340,0
|
|
20231213,174300,6899585350,6340,6340,6340,6340,0
|
|
20231213,174200,6899585350,6340,6340,6340,6340,0
|
|
20231213,174100,6899585350,6340,6340,6340,6340,0
|
|
20231213,174000,6899585350,6340,6340,6340,6340,0
|
|
20231213,173900,6899585350,6340,6340,6340,6340,0
|
|
20231213,173800,6899585350,6340,6340,6340,6340,0
|
|
20231213,173700,6899585350,6340,6340,6340,6340,0
|
|
20231213,173600,6899585350,6340,6340,6340,6340,0
|
|
20231213,173500,6899585350,6340,6340,6340,6340,0
|
|
20231213,173400,6899585350,6340,6340,6340,6340,0
|
|
20231213,173300,6899585350,6340,6340,6340,6340,0
|
|
20231213,173200,6899585350,6340,6340,6340,6340,0
|
|
20231213,173100,6899585350,6340,6340,6340,6340,0
|
|
20231213,173000,6899585350,6340,6340,6340,6340,0
|
|
20231213,172900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,172800,6899585350,6340,6340,6340,6340,0
|
|
20231213,172700,6899585350,6340,6340,6340,6340,0
|
|
20231213,172600,6899585350,6340,6340,6340,6340,0
|
|
20231213,172500,6899585350,6340,6340,6340,6340,0
|
|
20231213,172400,6899585350,6340,6340,6340,6340,0
|
|
20231213,172300,6899585350,6340,6340,6340,6340,0
|
|
20231213,172200,6899585350,6340,6340,6340,6340,0
|
|
20231213,172100,6899585350,6340,6340,6340,6340,0
|
|
20231213,172000,6899585350,6340,6340,6340,6340,0
|
|
20231213,171900,6899585350,6340,6340,6340,6340,0
|
|
20231213,171800,6899585350,6340,6340,6340,6340,0
|
|
20231213,171700,6899585350,6340,6340,6340,6340,0
|
|
20231213,171600,6899585350,6340,6340,6340,6340,0
|
|
20231213,171500,6899585350,6340,6340,6340,6340,0
|
|
20231213,171400,6899585350,6340,6340,6340,6340,0
|
|
20231213,171300,6899585350,6340,6340,6340,6340,0
|
|
20231213,171200,6899585350,6340,6340,6340,6340,0
|
|
20231213,171100,6899585350,6340,6340,6340,6340,0
|
|
20231213,171000,6899585350,6340,6340,6340,6340,0
|
|
20231213,170900,6899585350,6340,6340,6340,6340,0
|
|
20231213,170800,6899585350,6340,6340,6340,6340,0
|
|
20231213,170700,6899585350,6340,6340,6340,6340,0
|
|
20231213,170600,6899585350,6340,6340,6340,6340,0
|
|
20231213,170500,6899585350,6340,6340,6340,6340,0
|
|
20231213,170400,6899585350,6340,6340,6340,6340,0
|
|
20231213,170300,6899585350,6340,6340,6340,6340,0
|
|
20231213,170200,6899585350,6340,6340,6340,6340,0
|
|
20231213,170100,6899585350,6340,6340,6340,6340,0
|
|
20231213,170000,6899585350,6340,6340,6340,6340,0
|
|
20231213,165900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,165800,6899585350,6340,6340,6340,6340,0
|
|
20231213,165700,6899585350,6340,6340,6340,6340,0
|
|
20231213,165600,6899585350,6340,6340,6340,6340,0
|
|
20231213,165500,6899585350,6340,6340,6340,6340,0
|
|
20231213,165400,6899585350,6340,6340,6340,6340,0
|
|
20231213,165300,6899585350,6340,6340,6340,6340,0
|
|
20231213,165200,6899585350,6340,6340,6340,6340,0
|
|
20231213,165100,6899585350,6340,6340,6340,6340,0
|
|
20231213,165000,6899585350,6340,6340,6340,6340,0
|
|
20231213,164900,6899585350,6340,6340,6340,6340,0
|
|
20231213,164800,6899585350,6340,6340,6340,6340,0
|
|
20231213,164700,6899585350,6340,6340,6340,6340,0
|
|
20231213,164600,6899585350,6340,6340,6340,6340,0
|
|
20231213,164500,6899585350,6340,6340,6340,6340,0
|
|
20231213,164400,6899585350,6340,6340,6340,6340,0
|
|
20231213,164300,6899585350,6340,6340,6340,6340,0
|
|
20231213,164200,6899585350,6340,6340,6340,6340,0
|
|
20231213,164100,6899585350,6340,6340,6340,6340,0
|
|
20231213,164000,6899585350,6340,6340,6340,6340,0
|
|
20231213,163900,6899585350,6340,6340,6340,6340,0
|
|
20231213,163800,6899585350,6340,6340,6340,6340,0
|
|
20231213,163700,6899585350,6340,6340,6340,6340,0
|
|
20231213,163600,6899585350,6340,6340,6340,6340,0
|
|
20231213,163500,6899585350,6340,6340,6340,6340,0
|
|
20231213,163400,6899585350,6340,6340,6340,6340,0
|
|
20231213,163300,6899585350,6340,6340,6340,6340,0
|
|
20231213,163200,6899585350,6340,6340,6340,6340,0
|
|
20231213,163100,6899585350,6340,6340,6340,6340,0
|
|
20231213,163000,6899585350,6340,6340,6340,6340,0
|
|
20231213,162900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,162800,6899585350,6340,6340,6340,6340,0
|
|
20231213,162700,6899585350,6340,6340,6340,6340,0
|
|
20231213,162600,6899585350,6340,6340,6340,6340,0
|
|
20231213,162500,6899585350,6340,6340,6340,6340,0
|
|
20231213,162400,6899585350,6340,6340,6340,6340,0
|
|
20231213,162300,6899585350,6340,6340,6340,6340,0
|
|
20231213,162200,6899585350,6340,6340,6340,6340,0
|
|
20231213,162100,6899585350,6340,6340,6340,6340,0
|
|
20231213,162000,6899585350,6340,6340,6340,6340,0
|
|
20231213,161900,6899585350,6340,6340,6340,6340,0
|
|
20231213,161800,6899585350,6340,6340,6340,6340,0
|
|
20231213,161700,6899585350,6340,6340,6340,6340,0
|
|
20231213,161600,6899585350,6340,6340,6340,6340,0
|
|
20231213,161500,6899585350,6340,6340,6340,6340,0
|
|
20231213,161400,6899585350,6340,6340,6340,6340,0
|
|
20231213,161300,6899585350,6340,6340,6340,6340,0
|
|
20231213,161200,6899585350,6340,6340,6340,6340,0
|
|
20231213,161100,6899585350,6340,6340,6340,6340,0
|
|
20231213,161000,6899585350,6340,6340,6340,6340,0
|
|
20231213,160900,6899585350,6340,6340,6340,6340,0
|
|
20231213,160800,6899585350,6340,6340,6340,6340,0
|
|
20231213,160700,6899585350,6340,6340,6340,6340,0
|
|
20231213,160600,6899585350,6340,6340,6340,6340,0
|
|
20231213,160500,6899585350,6340,6340,6340,6340,0
|
|
20231213,160400,6899585350,6340,6340,6340,6340,0
|
|
20231213,160300,6899585350,6340,6340,6340,6340,0
|
|
20231213,160200,6899585350,6340,6340,6340,6340,0
|
|
20231213,160100,6899585350,6340,6340,6340,6340,0
|
|
20231213,160000,6899585350,6340,6340,6340,6340,0
|
|
20231213,155900,6899585350,6340,6340,6340,6340,54556
|
|
20231213,155800,6899585350,6340,6340,6340,6340,0
|
|
20231213,155700,6899585350,6340,6340,6340,6340,0
|
|
20231213,155600,6899585350,6340,6340,6340,6340,0
|
|
20231213,155500,6899585350,6340,6340,6340,6340,0
|
|
20231213,155400,6899585350,6340,6340,6340,6340,0
|
|
20231213,155300,6899585350,6340,6340,6340,6340,0
|
|
20231213,155200,6899585350,6340,6340,6340,6340,0
|
|
20231213,155100,6899585350,6340,6340,6340,6340,0
|
|
20231213,155000,6899585350,6340,6340,6340,6340,0
|
|
20231213,154900,6899585350,6340,6340,6340,6340,0
|
|
20231213,154800,6899585350,6340,6340,6340,6340,0
|
|
20231213,154700,6899585350,6340,6340,6340,6340,0
|
|
20231213,154600,6899585350,6340,6340,6340,6340,0
|
|
20231213,154500,6899585350,6340,6340,6340,6340,0
|
|
20231213,154400,6899585350,6340,6340,6340,6340,0
|
|
20231213,154300,6899585350,6340,6340,6340,6340,0
|
|
20231213,154200,6899585350,6340,6340,6340,6340,0
|
|
20231213,154100,6899585350,6340,6340,6340,6340,0
|
|
20231213,154000,6899585350,6340,6340,6340,6340,0
|
|
20231213,153900,6899585350,6340,6340,6340,6340,0
|
|
20231213,153800,6899585350,6340,6340,6340,6340,0
|
|
20231213,153700,6899585350,6340,6340,6340,6340,0
|
|
20231213,153600,6899585350,6340,6340,6340,6340,0
|
|
20231213,153500,6899585350,6340,6340,6340,6340,0
|
|
20231213,153400,6899585350,6340,6340,6340,6340,0
|
|
20231213,153300,6899585350,6340,6340,6340,6340,0
|
|
20231213,153200,6899585350,6340,6340,6340,6340,0
|
|
20231213,153100,6899585350,6340,6340,6340,6340,0
|
|
20231213,153000,6899585350,6340,6340,6340,6340,54556
|
|
20231213,152900,6553700310,6400,6400,6400,6400,0
|
|
20231213,152800,6553700310,6400,6400,6400,6400,0
|
|
20231213,152700,6553700310,6400,6400,6400,6400,0
|
|
20231213,152600,6553700310,6400,6400,6400,6400,0
|
|
20231213,152500,6553700310,6400,6400,6400,6400,0
|
|
20231213,152400,6553700310,6400,6400,6400,6400,0
|
|
20231213,152300,6553700310,6400,6400,6400,6400,0
|
|
20231213,152200,6553700310,6400,6400,6400,6400,0
|
|
20231213,152100,6553700310,6400,6400,6400,6400,0
|
|
20231213,152000,6553700310,6400,6400,6400,6400,0
|
|
20231213,151900,6553700310,6400,6410,6420,6380,11817
|
|
20231213,151800,6478126150,6410,6420,6430,6410,2242
|
|
20231213,151700,6463746020,6430,6410,6430,6410,5230
|
|
20231213,151600,6430179200,6410,6420,6430,6410,3890
|
|
20231213,151500,6405228890,6420,6420,6430,6410,6857
|
|
20231213,151400,6361202580,6420,6430,6440,6420,3027
|
|
20231213,151300,6341746470,6430,6440,6450,6430,1523
|
|
20231213,151200,6331937020,6450,6450,6460,6440,1998
|
|
20231213,151100,6319050990,6430,6460,6460,6430,3729
|
|
20231213,151000,6295022620,6460,6480,6480,6460,2782
|
|
20231213,150900,6277046780,6470,6460,6480,6460,513
|
|
20231213,150800,6273728720,6460,6450,6460,6450,1867
|
|
20231213,150700,6261671910,6450,6440,6450,6430,2126
|
|
20231213,150600,6247995990,6450,6450,6450,6450,2301
|
|
20231213,150500,6233154540,6450,6450,6450,6430,1193
|
|
20231213,150400,6225463240,6430,6450,6450,6420,2394
|
|
20231213,150300,6210053830,6460,6460,6460,6450,3376
|
|
20231213,150200,6188258210,6460,6440,6460,6440,1373
|
|
20231213,150100,6179401050,6440,6440,6440,6430,473
|
|
20231213,150000,6176355030,6430,6420,6430,6420,2073
|
|
20231213,145900,6163044780,6430,6420,6430,6420,179
|
|
20231213,145800,6161895540,6420,6420,6420,6420,929
|
|
20231213,145700,6155931360,6420,6410,6420,6400,1162
|
|
20231213,145600,6148489410,6400,6400,6410,6400,1191
|
|
20231213,145500,6140865600,6400,6420,6420,6400,7340
|
|
20231213,145400,6093850750,6420,6420,6420,6410,2928
|
|
20231213,145300,6075070010,6420,6400,6420,6390,7259
|
|
20231213,145200,6028608460,6400,6400,6400,6390,4225
|
|
20231213,145100,6001568590,6400,6400,6410,6390,7221
|
|
20231213,145000,5955392360,6400,6400,6410,6400,4638
|
|
20231213,144900,5925698990,6400,6420,6420,6400,5596
|
|
20231213,144800,5889824340,6420,6420,6440,6420,2902
|
|
20231213,144700,5871189470,6430,6450,6450,6420,4912
|
|
20231213,144600,5839595140,6440,6430,6450,6430,1833
|
|
20231213,144500,5827788090,6440,6440,6440,6430,3491
|
|
20231213,144400,5805310010,6440,6470,6470,6440,3935
|
|
20231213,144300,5779948250,6470,6470,6470,6450,2766
|
|
20231213,144200,5762080810,6470,6460,6480,6450,3422
|
|
20231213,144100,5739947850,6480,6520,6540,6450,5019
|
|
20231213,144000,5707244870,6520,6420,6520,6410,11254
|
|
20231213,143900,5634669420,6420,6410,6420,6390,9639
|
|
20231213,143800,5572987570,6400,6400,6420,6390,5833
|
|
20231213,143700,5535631590,6400,6440,6440,6400,15925
|
|
20231213,143600,5433519360,6440,6450,6450,6440,3452
|
|
20231213,143500,5411275120,6450,6440,6460,6440,2846
|
|
20231213,143400,5392925730,6430,6420,6430,6410,7829
|
|
20231213,143300,5342680860,6430,6460,6460,6420,24530
|
|
20231213,143200,5184853910,6470,6460,6470,6450,5978
|
|
20231213,143100,5146250820,6470,6470,6470,6460,5580
|
|
20231213,143000,5110189310,6470,6480,6480,6460,3781
|
|
20231213,142900,5085729340,6480,6470,6490,6470,3329
|
|
20231213,142800,5064181180,6460,6500,6510,6460,15705
|
|
20231213,142700,4962264900,6510,6510,6510,6500,1097
|
|
20231213,142600,4955123440,6500,6500,6520,6500,2173
|
|
20231213,142500,4940977220,6510,6520,6530,6510,3348
|
|
20231213,142400,4919158960,6530,6520,6530,6520,201
|
|
20231213,142300,4917847780,6520,6520,6520,6510,3098
|
|
20231213,142200,4897657750,6520,6510,6520,6510,3522
|
|
20231213,142100,4874716310,6520,6520,6520,6510,2675
|
|
20231213,142000,4857295370,6510,6510,6520,6510,628
|
|
20231213,141900,4853206360,6520,6520,6520,6510,299
|
|
20231213,141800,4851257280,6510,6530,6530,6510,2877
|
|
20231213,141700,4832484290,6520,6520,6520,6520,310
|
|
20231213,141600,4830463090,6510,6540,6540,6510,911
|
|
20231213,141500,4824523770,6540,6520,6540,6510,3364
|
|
20231213,141400,4802592680,6520,6520,6530,6520,2380
|
|
20231213,141300,4787069850,6520,6540,6540,6520,2433
|
|
20231213,141200,4771185440,6540,6530,6540,6530,1015
|
|
20231213,141100,4764549980,6530,6500,6540,6500,11495
|
|
20231213,141000,4689803530,6500,6510,6520,6500,6516
|
|
20231213,140900,4647413860,6510,6500,6530,6500,9113
|
|
20231213,140800,4588139870,6500,6550,6550,6500,30886
|
|
20231213,140700,4386812360,6550,6560,6590,6550,3885
|
|
20231213,140600,4361335000,6560,6590,6590,6560,467
|
|
20231213,140500,4358268860,6590,6590,6590,6590,214
|
|
20231213,140400,4356858600,6600,6600,6600,6550,35910
|
|
20231213,140300,4120953030,6600,6600,6600,6590,252
|
|
20231213,140200,4119290830,6590,6600,6600,6590,68
|
|
20231213,140100,4118842090,6600,6600,6600,6600,145
|
|
20231213,140000,4117885090,6600,6590,6600,6590,836
|
|
20231213,135900,4112375250,6600,6600,6600,6590,147
|
|
20231213,135800,4111405060,6590,6610,6610,6590,1213
|
|
20231213,135700,4103404060,6610,6610,6610,6600,403
|
|
20231213,135600,4100743700,6610,6600,6610,6600,770
|
|
20231213,135500,4095660980,6610,6600,6610,6600,296
|
|
20231213,135400,4093706420,6600,6610,6610,6600,271
|
|
20231213,135300,4091915230,6610,6610,6610,6600,898
|
|
20231213,135200,4085981470,6620,6620,6620,6620,150
|
|
20231213,135100,4084988470,6620,6600,6620,6600,19
|
|
20231213,135000,4084862730,6600,6600,6620,6600,745
|
|
20231213,134900,4079941670,6600,6590,6600,6590,371
|
|
20231213,134800,4077493280,6600,6610,6610,6600,2090
|
|
20231213,134700,4063688690,6600,6600,6610,6600,266
|
|
20231213,134600,4061931770,6600,6610,6610,6600,255
|
|
20231213,134500,4060248220,6610,6610,6610,6610,196
|
|
20231213,134400,4058952660,6610,6610,6610,6600,350
|
|
20231213,134300,4056639820,6610,6600,6610,6600,344
|
|
20231213,134200,4054369050,6600,6590,6600,6590,664
|
|
20231213,134100,4049992650,6600,6600,6600,6600,372
|
|
20231213,134000,4047537450,6600,6600,6610,6600,649
|
|
20231213,133900,4043253630,6600,6600,6600,6590,1019
|
|
20231213,133800,4036530050,6610,6610,6610,6600,93
|
|
20231213,133700,4035915330,6610,6610,6610,6590,1234
|
|
20231213,133600,4027773460,6600,6600,6610,6600,306
|
|
20231213,133500,4025753470,6600,6590,6600,6590,499
|
|
20231213,133400,4022463580,6600,6590,6600,6590,96
|
|
20231213,133300,4021830000,6590,6600,6610,6590,2907
|
|
20231213,133200,4002655280,6600,6600,6610,6600,4505
|
|
20231213,133100,3972921340,6600,6610,6610,6600,1752
|
|
20231213,133000,3961356030,6610,6600,6610,6600,1553
|
|
20231213,132900,3951105710,6610,6610,6610,6610,217
|
|
20231213,132800,3949671340,6610,6610,6620,6610,538
|
|
20231213,132700,3946113480,6610,6610,6610,6610,1050
|
|
20231213,132600,3939172980,6610,6620,6620,6610,1379
|
|
20231213,132500,3930046300,6610,6610,6620,6610,872
|
|
20231213,132400,3924281440,6610,6620,6620,6610,2110
|
|
20231213,132300,3910333740,6620,6610,6620,6610,500
|
|
20231213,132200,3907027490,6610,6610,6620,6610,694
|
|
20231213,132100,3902439020,6610,6620,6620,6610,436
|
|
20231213,132000,3899556510,6620,6630,6630,6620,477
|
|
20231213,131900,3896398110,6630,6630,6630,6630,65
|
|
20231213,131800,3895967160,6630,6620,6630,6620,132
|
|
20231213,131700,3895092030,6620,6620,6620,6620,227
|
|
20231213,131600,3893589290,6620,6620,6620,6620,867
|
|
20231213,131500,3887849750,6620,6620,6620,6620,136
|
|
20231213,131400,3886949430,6620,6620,6620,6610,236
|
|
20231213,131300,3885387220,6610,6610,6610,6610,3053
|
|
20231213,131200,3865206890,6610,6610,6610,6600,169
|
|
20231213,131100,3864090900,6590,6590,6610,6590,1162
|
|
20231213,131000,3856428460,6590,6600,6610,6590,954
|
|
20231213,130900,3850132960,6600,6590,6600,6590,156
|
|
20231213,130800,3849104260,6600,6610,6610,6600,671
|
|
20231213,130700,3844675270,6600,6600,6610,6590,1117
|
|
20231213,130600,3837312220,6600,6600,6600,6590,3173
|
|
20231213,130500,3816399010,6590,6600,6620,6590,1779
|
|
20231213,130400,3804656010,6620,6600,6620,6600,788
|
|
20231213,130300,3799443890,6600,6610,6610,6600,1659
|
|
20231213,130200,3788492970,6610,6610,6620,6610,156
|
|
20231213,130100,3787460530,6610,6610,6620,6600,79
|
|
20231213,130000,3786937950,6610,6610,6620,6600,62
|
|
20231213,125900,3786528110,6610,6610,6610,6610,55
|
|
20231213,125800,3786164560,6610,6610,6610,6610,1027
|
|
20231213,125700,3779376090,6610,6610,6620,6610,301
|
|
20231213,125600,3777386090,6610,6610,6610,6600,156
|
|
20231213,125500,3776355930,6600,6610,6620,6600,291
|
|
20231213,125400,3774432140,6610,6610,6610,6600,3417
|
|
20231213,125300,3751879740,6610,6610,6610,6610,609
|
|
20231213,125200,3747854250,6610,6640,6640,6610,388
|
|
20231213,125100,3745285180,6630,6630,6630,6610,281
|
|
20231213,125000,3743425470,6630,6640,6640,6630,261
|
|
20231213,124900,3741694640,6630,6630,6630,6630,923
|
|
20231213,124800,3735575150,6630,6630,6630,6630,265
|
|
20231213,124700,3733818200,6620,6620,6620,6620,129
|
|
20231213,124600,3732964220,6620,6630,6630,6620,212
|
|
20231213,124500,3731559370,6620,6620,6620,6620,1051
|
|
20231213,124400,3724601750,6620,6620,6620,6620,112
|
|
20231213,124300,3723860310,6610,6620,6620,6610,128
|
|
20231213,124200,3723013520,6620,6620,6620,6610,197
|
|
20231213,124100,3721710380,6610,6620,6620,6610,541
|
|
20231213,124000,3718133160,6620,6620,6620,6620,55
|
|
20231213,123900,3717769060,6610,6620,6620,6610,105
|
|
20231213,123800,3717074460,6620,6620,6620,6620,83
|
|
20231213,123700,3716525000,6620,6620,6620,6620,117
|
|
20231213,123600,3715750460,6610,6620,6620,6610,259
|
|
20231213,123500,3714037750,6620,6630,6630,6620,112
|
|
20231213,123400,3713295340,6610,6620,6620,6610,274
|
|
20231213,123300,3711483960,6620,6620,6620,6620,188
|
|
20231213,123200,3710239400,6620,6620,6620,6620,329
|
|
20231213,123100,3708061420,6620,6620,6620,6590,640
|
|
20231213,123000,3703836230,6590,6620,6620,6590,1511
|
|
20231213,122900,3693869770,6620,6600,6620,6590,5442
|
|
20231213,122800,3657981020,6600,6620,6620,6600,11976
|
|
20231213,122700,3578872580,6620,6630,6630,6620,95
|
|
20231213,122600,3578242930,6630,6630,6630,6630,210
|
|
20231213,122500,3576850630,6630,6620,6630,6620,246
|
|
20231213,122400,3575220570,6620,6620,6620,6620,320
|
|
20231213,122300,3573102170,6620,6620,6620,6620,818
|
|
20231213,122200,3567687010,6620,6610,6620,6610,658
|
|
20231213,122100,3563337000,6610,6610,6620,6600,1095
|
|
20231213,122000,3556102780,6620,6610,6620,6610,979
|
|
20231213,121900,3549628900,6610,6610,6620,6600,830
|
|
20231213,121800,3544143040,6610,6620,6620,6610,955
|
|
20231213,121700,3537830100,6620,6610,6620,6610,1699
|
|
20231213,121600,3526598620,6610,6610,6610,6610,1139
|
|
20231213,121500,3519069830,6610,6610,6610,6610,1000
|
|
20231213,121400,3512459830,6620,6620,6620,6620,5648
|
|
20231213,121300,3475070070,6620,6620,6620,6620,0
|
|
20231213,121200,3475070070,6620,6630,6630,6620,181
|
|
20231213,121100,3473870070,6630,6640,6640,6630,261
|
|
20231213,121000,3472139540,6630,6620,6630,6620,1113
|
|
20231213,120900,3464765450,6630,6630,6630,6630,556
|
|
20231213,120800,3461079170,6630,6620,6630,6620,609
|
|
20231213,120700,3457041900,6620,6620,6620,6620,77
|
|
20231213,120600,3456532160,6620,6630,6630,6620,275
|
|
20231213,120500,3454709060,6630,6630,6630,6630,44
|
|
20231213,120400,3454417340,6630,6630,6640,6620,1486
|
|
20231213,120300,3444569250,6630,6630,6630,6620,1217
|
|
20231213,120200,3436500580,6620,6620,6620,6620,0
|
|
20231213,120100,3436500580,6620,6630,6630,6620,1262
|
|
20231213,120000,3428136050,6640,6640,6640,6640,368
|
|
20231213,115900,3425692530,6630,6630,6630,6630,10
|
|
20231213,115800,3425626230,6630,6630,6630,6630,0
|
|
20231213,115700,3425626230,6630,6640,6640,6630,639
|
|
20231213,115600,3421384490,6640,6640,6640,6640,1419
|
|
20231213,115500,3411962330,6640,6630,6640,6630,334
|
|
20231213,115400,3409747380,6630,6620,6630,6620,251
|
|
20231213,115300,3408084250,6620,6620,6620,6620,102
|
|
20231213,115200,3407409010,6620,6620,6630,6620,1074
|
|
20231213,115100,3400298130,6620,6630,6630,6620,2321
|
|
20231213,115000,3384914240,6630,6630,6630,6630,1
|
|
20231213,114900,3384907610,6630,6620,6630,6620,576
|
|
20231213,114800,3381094400,6620,6630,6630,6620,280
|
|
20231213,114700,3379238800,6630,6640,6640,6630,2235
|
|
20231213,114600,3364419590,6640,6640,6640,6630,246
|
|
20231213,114500,3362787390,6630,6630,6630,6630,150
|
|
20231213,114400,3361792890,6640,6630,6640,6630,302
|
|
20231213,114300,3359790610,6640,6640,6640,6640,280
|
|
20231213,114200,3357931410,6630,6640,6640,6630,340
|
|
20231213,114100,3355674010,6640,6640,6650,6630,1086
|
|
20231213,114000,3348461530,6640,6640,6640,6640,11
|
|
20231213,113900,3348388490,6640,6630,6640,6630,1166
|
|
20231213,113800,3340657900,6630,6640,6640,6630,171
|
|
20231213,113700,3339522660,6640,6610,6640,6610,301
|
|
20231213,113600,3337530430,6610,6610,6610,6610,297
|
|
20231213,113500,3335567260,6610,6610,6620,6610,2016
|
|
20231213,113400,3322237500,6610,6620,6620,6610,3258
|
|
20231213,113300,3300678270,6640,6640,6640,6610,2791
|
|
20231213,113200,3282186890,6640,6630,6640,6630,1067
|
|
20231213,113100,3275107010,6640,6640,6640,6630,684
|
|
20231213,113000,3270568010,6650,6650,6650,6630,444
|
|
20231213,112900,3267617680,6650,6650,6650,6630,2389
|
|
20231213,112800,3251770260,6640,6640,6640,6640,521
|
|
20231213,112700,3248310820,6640,6640,6640,6640,617
|
|
20231213,112600,3244213940,6640,6670,6670,6640,2629
|
|
20231213,112500,3226698530,6670,6640,6670,6640,1453
|
|
20231213,112400,3217033260,6640,6650,6650,6640,849
|
|
20231213,112300,3211395890,6650,6650,6650,6650,512
|
|
20231213,112200,3207991090,6650,6650,6650,6630,4530
|
|
20231213,112100,3177904160,6660,6680,6680,6660,5689
|
|
20231213,112000,3139952520,6690,6690,6690,6690,1639
|
|
20231213,111900,3128987610,6700,6690,6700,6690,237
|
|
20231213,111800,3127401710,6690,6690,6700,6690,1583
|
|
20231213,111700,3116811420,6690,6690,6690,6680,1635
|
|
20231213,111600,3105874990,6700,6700,6700,6680,2972
|
|
20231213,111500,3085984320,6690,6690,6700,6690,580
|
|
20231213,111400,3082102110,6690,6680,6690,6680,3329
|
|
20231213,111300,3059835430,6690,6690,6690,6690,36
|
|
20231213,111200,3059594590,6670,6680,6690,6670,888
|
|
20231213,111100,3053668320,6690,6680,6690,6680,285
|
|
20231213,111000,3051762910,6680,6680,6680,6670,1056
|
|
20231213,110900,3044708840,6680,6680,6680,6680,1153
|
|
20231213,110800,3037006800,6680,6680,6680,6680,743
|
|
20231213,110700,3032043560,6680,6680,6680,6680,1903
|
|
20231213,110600,3019331520,6680,6670,6690,6670,3983
|
|
20231213,110500,2992717310,6670,6680,6690,6670,4942
|
|
20231213,110400,2959727970,6670,6640,6670,6640,4379
|
|
20231213,110300,2930572800,6640,6640,6640,6640,521
|
|
20231213,110200,2927113360,6630,6630,6630,6620,440
|
|
20231213,110100,2924197810,6630,6620,6630,6610,419
|
|
20231213,110000,2921423870,6620,6620,6620,6620,809
|
|
20231213,105900,2916068290,6620,6620,6620,6610,239
|
|
20231213,105800,2914488110,6620,6620,6620,6620,148
|
|
20231213,105700,2913508350,6610,6610,6610,6610,355
|
|
20231213,105600,2911161800,6610,6610,6610,6600,285
|
|
20231213,105500,2909278950,6600,6610,6610,6600,2401
|
|
20231213,105400,2893426040,6610,6620,6620,6610,828
|
|
20231213,105300,2887947920,6630,6630,6630,6630,153
|
|
20231213,105200,2886933530,6590,6600,6600,6590,2543
|
|
20231213,105100,2870173810,6600,6590,6640,6590,1402
|
|
20231213,105000,2860907080,6590,6600,6600,6590,1781
|
|
20231213,104900,2849153390,6600,6610,6610,6600,1346
|
|
20231213,104800,2840261030,6610,6610,6610,6600,519
|
|
20231213,104700,2836832920,6610,6600,6610,6600,679
|
|
20231213,104600,2832348560,6590,6600,6600,6590,2827
|
|
20231213,104500,2813717630,6600,6590,6600,6590,5129
|
|
20231213,104400,2779882230,6590,6590,6600,6590,1157
|
|
20231213,104300,2772256470,6590,6610,6610,6590,8309
|
|
20231213,104200,2717423510,6620,6630,6630,6600,6561
|
|
20231213,104100,2674036310,6630,6620,6630,6620,54
|
|
20231213,104000,2673678820,6620,6610,6620,6610,3125
|
|
20231213,103900,2653011250,6610,6610,6610,6610,4283
|
|
20231213,103800,2624700620,6610,6620,6620,6610,2114
|
|
20231213,103700,2610711040,6610,6620,6620,6610,743
|
|
20231213,103600,2605799620,6620,6640,6640,6610,3193
|
|
20231213,103500,2584664050,6630,6650,6650,6630,950
|
|
20231213,103400,2578359270,6650,6640,6650,6630,3360
|
|
20231213,103300,2556068810,6630,6640,6640,6630,841
|
|
20231213,103200,2550491730,6630,6630,6630,6630,854
|
|
20231213,103100,2544829710,6630,6620,6630,6620,724
|
|
20231213,103000,2540036720,6620,6620,6630,6600,1427
|
|
20231213,102900,2530604040,6620,6620,6620,6620,1907
|
|
20231213,102800,2517979700,6620,6620,6620,6620,922
|
|
20231213,102700,2511876060,6610,6640,6640,6610,554
|
|
20231213,102600,2508208570,6630,6630,6640,6630,1907
|
|
20231213,102500,2495558420,6630,6640,6640,6630,965
|
|
20231213,102400,2489154820,6630,6630,6630,6620,901
|
|
20231213,102300,2483185190,6620,6620,6620,6620,4
|
|
20231213,102200,2483158710,6620,6620,6640,6620,1093
|
|
20231213,102100,2475920050,6610,6600,6610,6590,1387
|
|
20231213,102000,2466761200,6590,6590,6600,6590,770
|
|
20231213,101900,2461682900,6610,6610,6610,6600,1112
|
|
20231213,101800,2454342460,6600,6600,6600,6590,2901
|
|
20231213,101700,2435218860,6590,6600,6610,6590,2067
|
|
20231213,101600,2421575730,6580,6610,6610,6580,7937
|
|
20231213,101500,2369245870,6610,6600,6610,6600,1911
|
|
20231213,101400,2356633170,6600,6600,6610,6600,14096
|
|
20231213,101300,2263596480,6610,6620,6630,6610,16252
|
|
20231213,101200,2156120740,6630,6620,6630,6620,1071
|
|
20231213,101100,2149028260,6620,6620,6620,6610,3882
|
|
20231213,101000,2123352340,6620,6630,6630,6620,1589
|
|
20231213,100900,2112831210,6630,6620,6630,6620,686
|
|
20231213,100800,2108287510,6620,6620,6630,6620,2112
|
|
20231213,100700,2094305430,6620,6640,6640,6620,1809
|
|
20231213,100600,2082321690,6620,6620,6630,6610,3953
|
|
20231213,100500,2056161160,6620,6620,6630,6620,1596
|
|
20231213,100400,2045594630,6620,6620,6630,6620,3658
|
|
20231213,100300,2021378620,6630,6640,6640,6620,7797
|
|
20231213,100200,1969686470,6640,6640,6640,6640,5740
|
|
20231213,100100,1931572870,6640,6650,6650,6640,4059
|
|
20231213,100000,1904606140,6660,6650,6660,6650,467
|
|
20231213,095900,1901500440,6650,6650,6660,6650,1601
|
|
20231213,095800,1890852380,6650,6650,6660,6650,1402
|
|
20231213,095700,1881520220,6660,6660,6660,6660,432
|
|
20231213,095600,1878643100,6660,6660,6660,6650,666
|
|
20231213,095500,1874210670,6650,6660,6660,6650,657
|
|
20231213,095400,1869839280,6660,6670,6670,6650,5497
|
|
20231213,095300,1833277280,6670,6670,6670,6660,2139
|
|
20231213,095200,1819022520,6670,6680,6690,6670,911
|
|
20231213,095100,1812939160,6680,6660,6680,6660,655
|
|
20231213,095000,1808571910,6660,6650,6670,6650,339
|
|
20231213,094900,1806314270,6650,6660,6660,6640,1192
|
|
20231213,094800,1798388460,6660,6650,6660,6640,1991
|
|
20231213,094700,1785148200,6650,6650,6660,6650,2262
|
|
20231213,094600,1770105840,6650,6650,6660,6640,1790
|
|
20231213,094500,1758202350,6650,6660,6660,6650,906
|
|
20231213,094400,1752177120,6650,6660,6660,6650,1214
|
|
20231213,094300,1744101330,6660,6660,6660,6650,1064
|
|
20231213,094200,1737024240,6660,6640,6660,6640,1661
|
|
20231213,094100,1725988500,6650,6650,6650,6630,5213
|
|
20231213,094000,1691368290,6650,6650,6660,6650,1815
|
|
20231213,093900,1679295030,6650,6670,6670,6650,1452
|
|
20231213,093800,1669631370,6670,6670,6670,6650,1307
|
|
20231213,093700,1660931270,6670,6670,6680,6650,1531
|
|
20231213,093600,1650717870,6670,6670,6680,6640,9233
|
|
20231213,093500,1589289890,6660,6660,6670,6660,3249
|
|
20231213,093400,1567649050,6660,6660,6670,6660,1055
|
|
20231213,093300,1560622640,6660,6650,6660,6650,1339
|
|
20231213,093200,1551706210,6650,6670,6680,6650,8338
|
|
20231213,093100,1496195670,6660,6680,6680,6660,4513
|
|
20231213,093000,1466101630,6680,6670,6680,6670,2322
|
|
20231213,092900,1450612730,6680,6660,6680,6660,1922
|
|
20231213,092800,1437800290,6670,6680,6680,6660,3931
|
|
20231213,092700,1411600450,6670,6680,6680,6670,17327
|
|
20231213,092600,1296028750,6680,6710,6710,6680,7457
|
|
20231213,092500,1246148810,6710,6700,6710,6690,2239
|
|
20231213,092400,1231150620,6700,6710,6710,6700,1738
|
|
20231213,092300,1219502120,6700,6700,6710,6690,6687
|
|
20231213,092200,1174701700,6690,6690,6690,6680,989
|
|
20231213,092100,1168087430,6680,6690,6690,6680,3314
|
|
20231213,092000,1145938910,6690,6680,6690,6670,5370
|
|
20231213,091900,1110071310,6680,6690,6690,6680,5306
|
|
20231213,091800,1074593230,6690,6690,6710,6690,2795
|
|
20231213,091700,1055891410,6690,6690,6700,6680,6516
|
|
20231213,091600,1012299700,6690,6680,6690,6680,2560
|
|
20231213,091500,995194960,6680,6730,6740,6680,6928
|
|
20231213,091400,948770520,6730,6740,6750,6730,3690
|
|
20231213,091300,923904100,6750,6760,6760,6750,6091
|
|
20231213,091200,882788750,6750,6740,6770,6740,3427
|
|
20231213,091100,859618870,6760,6730,6760,6720,4493
|
|
20231213,091000,829337800,6720,6680,6720,6670,8221
|
|
20231213,090900,774399630,6680,6710,6710,6660,7604
|
|
20231213,090800,723590620,6710,6710,6730,6670,6571
|
|
20231213,090700,679585750,6710,6740,6750,6700,18678
|
|
20231213,090600,554273630,6750,6750,6750,6740,3085
|
|
20231213,090500,533451490,6750,6760,6780,6750,5294
|
|
20231213,090400,497692830,6760,6780,6790,6750,4732
|
|
20231213,090300,465692040,6780,6800,6800,6770,5596
|
|
20231213,090200,427714120,6800,6760,6830,6760,23915
|
|
20231213,090100,265058400,6760,6750,6800,6740,12964
|
|
20231213,090000,177211950,6740,6750,6750,6700,24130
|