717 lines
36 KiB
CSV
717 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,205400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,205300,14404808110,3415,3415,3415,3415,0
|
|
20231226,205200,14404808110,3415,3415,3415,3415,0
|
|
20231226,205100,14404808110,3415,3415,3415,3415,0
|
|
20231226,205000,14404808110,3415,3415,3415,3415,0
|
|
20231226,204900,14404808110,3415,3415,3415,3415,0
|
|
20231226,204800,14404808110,3415,3415,3415,3415,0
|
|
20231226,204700,14404808110,3415,3415,3415,3415,0
|
|
20231226,204600,14404808110,3415,3415,3415,3415,0
|
|
20231226,204500,14404808110,3415,3415,3415,3415,0
|
|
20231226,204400,14404808110,3415,3415,3415,3415,0
|
|
20231226,204300,14404808110,3415,3415,3415,3415,0
|
|
20231226,204200,14404808110,3415,3415,3415,3415,0
|
|
20231226,204100,14404808110,3415,3415,3415,3415,0
|
|
20231226,204000,14404808110,3415,3415,3415,3415,0
|
|
20231226,203900,14404808110,3415,3415,3415,3415,0
|
|
20231226,203800,14404808110,3415,3415,3415,3415,0
|
|
20231226,203700,14404808110,3415,3415,3415,3415,0
|
|
20231226,203600,14404808110,3415,3415,3415,3415,0
|
|
20231226,203500,14404808110,3415,3415,3415,3415,0
|
|
20231226,203400,14404808110,3415,3415,3415,3415,0
|
|
20231226,203300,14404808110,3415,3415,3415,3415,0
|
|
20231226,203200,14404808110,3415,3415,3415,3415,0
|
|
20231226,203100,14404808110,3415,3415,3415,3415,0
|
|
20231226,203000,14404808110,3415,3415,3415,3415,0
|
|
20231226,202900,14404808110,3415,3415,3415,3415,0
|
|
20231226,202800,14404808110,3415,3415,3415,3415,0
|
|
20231226,202700,14404808110,3415,3415,3415,3415,0
|
|
20231226,202600,14404808110,3415,3415,3415,3415,0
|
|
20231226,202500,14404808110,3415,3415,3415,3415,0
|
|
20231226,202400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,202300,14404808110,3415,3415,3415,3415,0
|
|
20231226,202200,14404808110,3415,3415,3415,3415,0
|
|
20231226,202100,14404808110,3415,3415,3415,3415,0
|
|
20231226,202000,14404808110,3415,3415,3415,3415,0
|
|
20231226,201900,14404808110,3415,3415,3415,3415,0
|
|
20231226,201800,14404808110,3415,3415,3415,3415,0
|
|
20231226,201700,14404808110,3415,3415,3415,3415,0
|
|
20231226,201600,14404808110,3415,3415,3415,3415,0
|
|
20231226,201500,14404808110,3415,3415,3415,3415,0
|
|
20231226,201400,14404808110,3415,3415,3415,3415,0
|
|
20231226,201300,14404808110,3415,3415,3415,3415,0
|
|
20231226,201200,14404808110,3415,3415,3415,3415,0
|
|
20231226,201100,14404808110,3415,3415,3415,3415,0
|
|
20231226,201000,14404808110,3415,3415,3415,3415,0
|
|
20231226,200900,14404808110,3415,3415,3415,3415,0
|
|
20231226,200800,14404808110,3415,3415,3415,3415,0
|
|
20231226,200700,14404808110,3415,3415,3415,3415,0
|
|
20231226,200600,14404808110,3415,3415,3415,3415,0
|
|
20231226,200500,14404808110,3415,3415,3415,3415,0
|
|
20231226,200400,14404808110,3415,3415,3415,3415,0
|
|
20231226,200300,14404808110,3415,3415,3415,3415,0
|
|
20231226,200200,14404808110,3415,3415,3415,3415,0
|
|
20231226,200100,14404808110,3415,3415,3415,3415,0
|
|
20231226,200000,14404808110,3415,3415,3415,3415,0
|
|
20231226,195900,14404808110,3415,3415,3415,3415,0
|
|
20231226,195800,14404808110,3415,3415,3415,3415,0
|
|
20231226,195700,14404808110,3415,3415,3415,3415,0
|
|
20231226,195600,14404808110,3415,3415,3415,3415,0
|
|
20231226,195500,14404808110,3415,3415,3415,3415,0
|
|
20231226,195400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,195300,14404808110,3415,3415,3415,3415,0
|
|
20231226,195200,14404808110,3415,3415,3415,3415,0
|
|
20231226,195100,14404808110,3415,3415,3415,3415,0
|
|
20231226,195000,14404808110,3415,3415,3415,3415,0
|
|
20231226,194900,14404808110,3415,3415,3415,3415,0
|
|
20231226,194800,14404808110,3415,3415,3415,3415,0
|
|
20231226,194700,14404808110,3415,3415,3415,3415,0
|
|
20231226,194600,14404808110,3415,3415,3415,3415,0
|
|
20231226,194500,14404808110,3415,3415,3415,3415,0
|
|
20231226,194400,14404808110,3415,3415,3415,3415,0
|
|
20231226,194300,14404808110,3415,3415,3415,3415,0
|
|
20231226,194200,14404808110,3415,3415,3415,3415,0
|
|
20231226,194100,14404808110,3415,3415,3415,3415,0
|
|
20231226,194000,14404808110,3415,3415,3415,3415,0
|
|
20231226,193900,14404808110,3415,3415,3415,3415,0
|
|
20231226,193800,14404808110,3415,3415,3415,3415,0
|
|
20231226,193700,14404808110,3415,3415,3415,3415,0
|
|
20231226,193600,14404808110,3415,3415,3415,3415,0
|
|
20231226,193500,14404808110,3415,3415,3415,3415,0
|
|
20231226,193400,14404808110,3415,3415,3415,3415,0
|
|
20231226,193300,14404808110,3415,3415,3415,3415,0
|
|
20231226,193200,14404808110,3415,3415,3415,3415,0
|
|
20231226,193100,14404808110,3415,3415,3415,3415,0
|
|
20231226,193000,14404808110,3415,3415,3415,3415,0
|
|
20231226,192900,14404808110,3415,3415,3415,3415,0
|
|
20231226,192800,14404808110,3415,3415,3415,3415,0
|
|
20231226,192700,14404808110,3415,3415,3415,3415,0
|
|
20231226,192600,14404808110,3415,3415,3415,3415,0
|
|
20231226,192500,14404808110,3415,3415,3415,3415,0
|
|
20231226,192400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,192300,14404808110,3415,3415,3415,3415,0
|
|
20231226,192200,14404808110,3415,3415,3415,3415,0
|
|
20231226,192100,14404808110,3415,3415,3415,3415,0
|
|
20231226,192000,14404808110,3415,3415,3415,3415,0
|
|
20231226,191900,14404808110,3415,3415,3415,3415,0
|
|
20231226,191800,14404808110,3415,3415,3415,3415,0
|
|
20231226,191700,14404808110,3415,3415,3415,3415,0
|
|
20231226,191600,14404808110,3415,3415,3415,3415,0
|
|
20231226,191500,14404808110,3415,3415,3415,3415,0
|
|
20231226,191400,14404808110,3415,3415,3415,3415,0
|
|
20231226,191300,14404808110,3415,3415,3415,3415,0
|
|
20231226,191200,14404808110,3415,3415,3415,3415,0
|
|
20231226,191100,14404808110,3415,3415,3415,3415,0
|
|
20231226,191000,14404808110,3415,3415,3415,3415,0
|
|
20231226,190900,14404808110,3415,3415,3415,3415,0
|
|
20231226,190800,14404808110,3415,3415,3415,3415,0
|
|
20231226,190700,14404808110,3415,3415,3415,3415,0
|
|
20231226,190600,14404808110,3415,3415,3415,3415,0
|
|
20231226,190500,14404808110,3415,3415,3415,3415,0
|
|
20231226,190400,14404808110,3415,3415,3415,3415,0
|
|
20231226,190300,14404808110,3415,3415,3415,3415,0
|
|
20231226,190200,14404808110,3415,3415,3415,3415,0
|
|
20231226,190100,14404808110,3415,3415,3415,3415,0
|
|
20231226,190000,14404808110,3415,3415,3415,3415,0
|
|
20231226,185900,14404808110,3415,3415,3415,3415,0
|
|
20231226,185800,14404808110,3415,3415,3415,3415,0
|
|
20231226,185700,14404808110,3415,3415,3415,3415,0
|
|
20231226,185600,14404808110,3415,3415,3415,3415,0
|
|
20231226,185500,14404808110,3415,3415,3415,3415,0
|
|
20231226,185400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,185300,14404808110,3415,3415,3415,3415,0
|
|
20231226,185200,14404808110,3415,3415,3415,3415,0
|
|
20231226,185100,14404808110,3415,3415,3415,3415,0
|
|
20231226,185000,14404808110,3415,3415,3415,3415,0
|
|
20231226,184900,14404808110,3415,3415,3415,3415,0
|
|
20231226,184800,14404808110,3415,3415,3415,3415,0
|
|
20231226,184700,14404808110,3415,3415,3415,3415,0
|
|
20231226,184600,14404808110,3415,3415,3415,3415,0
|
|
20231226,184500,14404808110,3415,3415,3415,3415,0
|
|
20231226,184400,14404808110,3415,3415,3415,3415,0
|
|
20231226,184300,14404808110,3415,3415,3415,3415,0
|
|
20231226,184200,14404808110,3415,3415,3415,3415,0
|
|
20231226,184100,14404808110,3415,3415,3415,3415,0
|
|
20231226,184000,14404808110,3415,3415,3415,3415,0
|
|
20231226,183900,14404808110,3415,3415,3415,3415,0
|
|
20231226,183800,14404808110,3415,3415,3415,3415,0
|
|
20231226,183700,14404808110,3415,3415,3415,3415,0
|
|
20231226,183600,14404808110,3415,3415,3415,3415,0
|
|
20231226,183500,14404808110,3415,3415,3415,3415,0
|
|
20231226,183400,14404808110,3415,3415,3415,3415,0
|
|
20231226,183300,14404808110,3415,3415,3415,3415,0
|
|
20231226,183200,14404808110,3415,3415,3415,3415,0
|
|
20231226,183100,14404808110,3415,3415,3415,3415,0
|
|
20231226,183000,14404808110,3415,3415,3415,3415,0
|
|
20231226,182900,14404808110,3415,3415,3415,3415,0
|
|
20231226,182800,14404808110,3415,3415,3415,3415,0
|
|
20231226,182700,14404808110,3415,3415,3415,3415,0
|
|
20231226,182600,14404808110,3415,3415,3415,3415,0
|
|
20231226,182500,14404808110,3415,3415,3415,3415,0
|
|
20231226,182400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,182300,14404808110,3415,3415,3415,3415,0
|
|
20231226,182200,14404808110,3415,3415,3415,3415,0
|
|
20231226,182100,14404808110,3415,3415,3415,3415,0
|
|
20231226,182000,14404808110,3415,3415,3415,3415,0
|
|
20231226,181900,14404808110,3415,3415,3415,3415,0
|
|
20231226,181800,14404808110,3415,3415,3415,3415,0
|
|
20231226,181700,14404808110,3415,3415,3415,3415,0
|
|
20231226,181600,14404808110,3415,3415,3415,3415,0
|
|
20231226,181500,14404808110,3415,3415,3415,3415,0
|
|
20231226,181400,14404808110,3415,3415,3415,3415,0
|
|
20231226,181300,14404808110,3415,3415,3415,3415,0
|
|
20231226,181200,14404808110,3415,3415,3415,3415,0
|
|
20231226,181100,14404808110,3415,3415,3415,3415,0
|
|
20231226,181000,14404808110,3415,3415,3415,3415,0
|
|
20231226,180900,14404808110,3415,3415,3415,3415,0
|
|
20231226,180800,14404808110,3415,3415,3415,3415,0
|
|
20231226,180700,14404808110,3415,3415,3415,3415,0
|
|
20231226,180600,14404808110,3415,3415,3415,3415,0
|
|
20231226,180500,14404808110,3415,3415,3415,3415,0
|
|
20231226,180400,14404808110,3415,3415,3415,3415,0
|
|
20231226,180300,14404808110,3415,3415,3415,3415,0
|
|
20231226,180200,14404808110,3415,3415,3415,3415,0
|
|
20231226,180100,14404808110,3415,3415,3415,3415,0
|
|
20231226,180000,14404808110,3415,3415,3415,3415,0
|
|
20231226,175900,14404808110,3415,3415,3415,3415,0
|
|
20231226,175800,14404808110,3415,3415,3415,3415,0
|
|
20231226,175700,14404808110,3415,3415,3415,3415,0
|
|
20231226,175600,14404808110,3415,3415,3415,3415,0
|
|
20231226,175500,14404808110,3415,3415,3415,3415,0
|
|
20231226,175400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,175300,14404808110,3415,3415,3415,3415,0
|
|
20231226,175200,14404808110,3415,3415,3415,3415,0
|
|
20231226,175100,14404808110,3415,3415,3415,3415,0
|
|
20231226,175000,14404808110,3415,3415,3415,3415,0
|
|
20231226,174900,14404808110,3415,3415,3415,3415,0
|
|
20231226,174800,14404808110,3415,3415,3415,3415,0
|
|
20231226,174700,14404808110,3415,3415,3415,3415,0
|
|
20231226,174600,14404808110,3415,3415,3415,3415,0
|
|
20231226,174500,14404808110,3415,3415,3415,3415,0
|
|
20231226,174400,14404808110,3415,3415,3415,3415,0
|
|
20231226,174300,14404808110,3415,3415,3415,3415,0
|
|
20231226,174200,14404808110,3415,3415,3415,3415,0
|
|
20231226,174100,14404808110,3415,3415,3415,3415,0
|
|
20231226,174000,14404808110,3415,3415,3415,3415,0
|
|
20231226,173900,14404808110,3415,3415,3415,3415,0
|
|
20231226,173800,14404808110,3415,3415,3415,3415,0
|
|
20231226,173700,14404808110,3415,3415,3415,3415,0
|
|
20231226,173600,14404808110,3415,3415,3415,3415,0
|
|
20231226,173500,14404808110,3415,3415,3415,3415,0
|
|
20231226,173400,14404808110,3415,3415,3415,3415,0
|
|
20231226,173300,14404808110,3415,3415,3415,3415,0
|
|
20231226,173200,14404808110,3415,3415,3415,3415,0
|
|
20231226,173100,14404808110,3415,3415,3415,3415,0
|
|
20231226,173000,14404808110,3415,3415,3415,3415,0
|
|
20231226,172900,14404808110,3415,3415,3415,3415,0
|
|
20231226,172800,14404808110,3415,3415,3415,3415,0
|
|
20231226,172700,14404808110,3415,3415,3415,3415,0
|
|
20231226,172600,14404808110,3415,3415,3415,3415,0
|
|
20231226,172500,14404808110,3415,3415,3415,3415,0
|
|
20231226,172400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,172300,14404808110,3415,3415,3415,3415,0
|
|
20231226,172200,14404808110,3415,3415,3415,3415,0
|
|
20231226,172100,14404808110,3415,3415,3415,3415,0
|
|
20231226,172000,14404808110,3415,3415,3415,3415,0
|
|
20231226,171900,14404808110,3415,3415,3415,3415,0
|
|
20231226,171800,14404808110,3415,3415,3415,3415,0
|
|
20231226,171700,14404808110,3415,3415,3415,3415,0
|
|
20231226,171600,14404808110,3415,3415,3415,3415,0
|
|
20231226,171500,14404808110,3415,3415,3415,3415,0
|
|
20231226,171400,14404808110,3415,3415,3415,3415,0
|
|
20231226,171300,14404808110,3415,3415,3415,3415,0
|
|
20231226,171200,14404808110,3415,3415,3415,3415,0
|
|
20231226,171100,14404808110,3415,3415,3415,3415,0
|
|
20231226,171000,14404808110,3415,3415,3415,3415,0
|
|
20231226,170900,14404808110,3415,3415,3415,3415,0
|
|
20231226,170800,14404808110,3415,3415,3415,3415,0
|
|
20231226,170700,14404808110,3415,3415,3415,3415,0
|
|
20231226,170600,14404808110,3415,3415,3415,3415,0
|
|
20231226,170500,14404808110,3415,3415,3415,3415,0
|
|
20231226,170400,14404808110,3415,3415,3415,3415,0
|
|
20231226,170300,14404808110,3415,3415,3415,3415,0
|
|
20231226,170200,14404808110,3415,3415,3415,3415,0
|
|
20231226,170100,14404808110,3415,3415,3415,3415,0
|
|
20231226,170000,14404808110,3415,3415,3415,3415,0
|
|
20231226,165900,14404808110,3415,3415,3415,3415,0
|
|
20231226,165800,14404808110,3415,3415,3415,3415,0
|
|
20231226,165700,14404808110,3415,3415,3415,3415,0
|
|
20231226,165600,14404808110,3415,3415,3415,3415,0
|
|
20231226,165500,14404808110,3415,3415,3415,3415,0
|
|
20231226,165400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,165300,14404808110,3415,3415,3415,3415,0
|
|
20231226,165200,14404808110,3415,3415,3415,3415,0
|
|
20231226,165100,14404808110,3415,3415,3415,3415,0
|
|
20231226,165000,14404808110,3415,3415,3415,3415,0
|
|
20231226,164900,14404808110,3415,3415,3415,3415,0
|
|
20231226,164800,14404808110,3415,3415,3415,3415,0
|
|
20231226,164700,14404808110,3415,3415,3415,3415,0
|
|
20231226,164600,14404808110,3415,3415,3415,3415,0
|
|
20231226,164500,14404808110,3415,3415,3415,3415,0
|
|
20231226,164400,14404808110,3415,3415,3415,3415,0
|
|
20231226,164300,14404808110,3415,3415,3415,3415,0
|
|
20231226,164200,14404808110,3415,3415,3415,3415,0
|
|
20231226,164100,14404808110,3415,3415,3415,3415,0
|
|
20231226,164000,14404808110,3415,3415,3415,3415,0
|
|
20231226,163900,14404808110,3415,3415,3415,3415,0
|
|
20231226,163800,14404808110,3415,3415,3415,3415,0
|
|
20231226,163700,14404808110,3415,3415,3415,3415,0
|
|
20231226,163600,14404808110,3415,3415,3415,3415,0
|
|
20231226,163500,14404808110,3415,3415,3415,3415,0
|
|
20231226,163400,14404808110,3415,3415,3415,3415,0
|
|
20231226,163300,14404808110,3415,3415,3415,3415,0
|
|
20231226,163200,14404808110,3415,3415,3415,3415,0
|
|
20231226,163100,14404808110,3415,3415,3415,3415,0
|
|
20231226,163000,14404808110,3415,3415,3415,3415,0
|
|
20231226,162900,14404808110,3415,3415,3415,3415,0
|
|
20231226,162800,14404808110,3415,3415,3415,3415,0
|
|
20231226,162700,14404808110,3415,3415,3415,3415,0
|
|
20231226,162600,14404808110,3415,3415,3415,3415,0
|
|
20231226,162500,14404808110,3415,3415,3415,3415,0
|
|
20231226,162400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,162300,14404808110,3415,3415,3415,3415,0
|
|
20231226,162200,14404808110,3415,3415,3415,3415,0
|
|
20231226,162100,14404808110,3415,3415,3415,3415,0
|
|
20231226,162000,14404808110,3415,3415,3415,3415,0
|
|
20231226,161900,14404808110,3415,3415,3415,3415,0
|
|
20231226,161800,14404808110,3415,3415,3415,3415,0
|
|
20231226,161700,14404808110,3415,3415,3415,3415,0
|
|
20231226,161600,14404808110,3415,3415,3415,3415,0
|
|
20231226,161500,14404808110,3415,3415,3415,3415,0
|
|
20231226,161400,14404808110,3415,3415,3415,3415,0
|
|
20231226,161300,14404808110,3415,3415,3415,3415,0
|
|
20231226,161200,14404808110,3415,3415,3415,3415,0
|
|
20231226,161100,14404808110,3415,3415,3415,3415,0
|
|
20231226,161000,14404808110,3415,3415,3415,3415,0
|
|
20231226,160900,14404808110,3415,3415,3415,3415,0
|
|
20231226,160800,14404808110,3415,3415,3415,3415,0
|
|
20231226,160700,14404808110,3415,3415,3415,3415,0
|
|
20231226,160600,14404808110,3415,3415,3415,3415,0
|
|
20231226,160500,14404808110,3415,3415,3415,3415,0
|
|
20231226,160400,14404808110,3415,3415,3415,3415,0
|
|
20231226,160300,14404808110,3415,3415,3415,3415,0
|
|
20231226,160200,14404808110,3415,3415,3415,3415,0
|
|
20231226,160100,14404808110,3415,3415,3415,3415,0
|
|
20231226,160000,14404808110,3415,3415,3415,3415,0
|
|
20231226,155900,14404808110,3415,3415,3415,3415,0
|
|
20231226,155800,14404808110,3415,3415,3415,3415,0
|
|
20231226,155700,14404808110,3415,3415,3415,3415,0
|
|
20231226,155600,14404808110,3415,3415,3415,3415,0
|
|
20231226,155500,14404808110,3415,3415,3415,3415,0
|
|
20231226,155400,14404808110,3415,3415,3415,3415,40063
|
|
20231226,155300,14404808110,3415,3415,3415,3415,0
|
|
20231226,155200,14404808110,3415,3415,3415,3415,0
|
|
20231226,155100,14404808110,3415,3415,3415,3415,0
|
|
20231226,155000,14404808110,3415,3415,3415,3415,0
|
|
20231226,154900,14404808110,3415,3415,3415,3415,0
|
|
20231226,154800,14404808110,3415,3415,3415,3415,0
|
|
20231226,154700,14404808110,3415,3415,3415,3415,0
|
|
20231226,154600,14404808110,3415,3415,3415,3415,0
|
|
20231226,154500,14404808110,3415,3415,3415,3415,0
|
|
20231226,154400,14404808110,3415,3415,3415,3415,0
|
|
20231226,154300,14404808110,3415,3415,3415,3415,0
|
|
20231226,154200,14404808110,3415,3415,3415,3415,0
|
|
20231226,154100,14404808110,3415,3415,3415,3415,0
|
|
20231226,154000,14404808110,3415,3415,3415,3415,0
|
|
20231226,153900,14404808110,3415,3415,3415,3415,0
|
|
20231226,153800,14404808110,3415,3415,3415,3415,0
|
|
20231226,153700,14404808110,3415,3415,3415,3415,0
|
|
20231226,153600,14404808110,3415,3415,3415,3415,0
|
|
20231226,153500,14404808110,3415,3415,3415,3415,0
|
|
20231226,153400,14404808110,3415,3415,3415,3415,0
|
|
20231226,153300,14404808110,3415,3415,3415,3415,0
|
|
20231226,153200,14404808110,3415,3415,3415,3415,0
|
|
20231226,153100,14404808110,3415,3415,3415,3415,0
|
|
20231226,153000,14404808110,3415,3415,3415,3415,40063
|
|
20231226,152900,14267992965,3450,3450,3450,3450,0
|
|
20231226,152800,14267992965,3450,3450,3450,3450,0
|
|
20231226,152700,14267992965,3450,3450,3450,3450,0
|
|
20231226,152600,14267992965,3450,3450,3450,3450,0
|
|
20231226,152500,14267992965,3450,3450,3450,3450,0
|
|
20231226,152400,14267992965,3450,3450,3450,3450,0
|
|
20231226,152300,14267992965,3450,3450,3450,3450,0
|
|
20231226,152200,14267992965,3450,3450,3450,3450,0
|
|
20231226,152100,14267992965,3450,3450,3450,3450,0
|
|
20231226,152000,14267992965,3450,3450,3450,3450,0
|
|
20231226,151900,14267992965,3450,3455,3475,3450,13876
|
|
20231226,151800,14219972080,3450,3460,3475,3445,7688
|
|
20231226,151700,14193373635,3460,3440,3470,3440,5949
|
|
20231226,151600,14172867010,3440,3470,3470,3435,27576
|
|
20231226,151500,14077787285,3470,3485,3495,3470,11171
|
|
20231226,151400,14038950010,3485,3480,3500,3475,6047
|
|
20231226,151300,14017861320,3490,3480,3490,3470,5649
|
|
20231226,151200,13998205270,3480,3520,3520,3470,11884
|
|
20231226,151100,13956836950,3520,3495,3520,3490,5151
|
|
20231226,151000,13938797775,3495,3485,3510,3480,5793
|
|
20231226,150900,13918517570,3495,3470,3495,3470,6953
|
|
20231226,150800,13894356210,3470,3480,3490,3470,2380
|
|
20231226,150700,13886084890,3475,3475,3510,3475,3781
|
|
20231226,150600,13872916615,3480,3485,3500,3465,3466
|
|
20231226,150500,13860844560,3465,3520,3525,3450,19966
|
|
20231226,150400,13791220445,3530,3490,3535,3490,5450
|
|
20231226,150300,13772067465,3505,3490,3510,3485,6158
|
|
20231226,150200,13750521945,3490,3500,3515,3490,4564
|
|
20231226,150100,13734516705,3505,3480,3510,3475,5590
|
|
20231226,150000,13714993285,3485,3470,3490,3450,9492
|
|
20231226,145900,13682163695,3460,3505,3505,3450,20635
|
|
20231226,145800,13610721875,3485,3525,3535,3485,25968
|
|
20231226,145700,13519709660,3535,3540,3540,3515,16378
|
|
20231226,145600,13461981110,3540,3560,3560,3525,9473
|
|
20231226,145500,13428399475,3560,3510,3580,3500,21272
|
|
20231226,145400,13353008280,3520,3535,3555,3500,27783
|
|
20231226,145300,13254943070,3530,3500,3545,3500,30335
|
|
20231226,145200,13148083880,3500,3485,3505,3485,8314
|
|
20231226,145100,13119042090,3485,3505,3510,3470,8066
|
|
20231226,145000,13090926710,3505,3465,3505,3450,18205
|
|
20231226,144900,13027436140,3465,3490,3500,3465,13364
|
|
20231226,144800,12981001975,3495,3510,3515,3485,13521
|
|
20231226,144700,12933664015,3500,3495,3520,3475,12594
|
|
20231226,144600,12889709840,3500,3455,3500,3445,15029
|
|
20231226,144500,12837539055,3455,3475,3475,3435,23824
|
|
20231226,144400,12755332785,3475,3465,3485,3465,6467
|
|
20231226,144300,12732877250,3460,3500,3515,3460,35897
|
|
20231226,144200,12607895435,3495,3535,3535,3495,17556
|
|
20231226,144100,12546299675,3540,3510,3540,3500,12549
|
|
20231226,144000,12502172455,3510,3470,3530,3470,23533
|
|
20231226,143900,12419865090,3470,3500,3510,3460,41253
|
|
20231226,143800,12276243185,3500,3565,3565,3495,46390
|
|
20231226,143700,12113042870,3565,3580,3580,3530,46472
|
|
20231226,143600,11947945500,3590,3565,3595,3565,29293
|
|
20231226,143500,11843080690,3570,3575,3580,3545,28935
|
|
20231226,143400,11740106795,3575,3630,3645,3515,81953
|
|
20231226,143300,11446503100,3635,3695,3700,3620,54040
|
|
20231226,143200,11248489815,3695,3710,3715,3695,13066
|
|
20231226,143100,11200087350,3715,3735,3735,3710,8986
|
|
20231226,143000,11166640575,3730,3725,3735,3725,5468
|
|
20231226,142900,11146241305,3730,3730,3730,3725,7572
|
|
20231226,142800,11118021880,3730,3735,3740,3720,8304
|
|
20231226,142700,11087051325,3725,3715,3740,3715,7738
|
|
20231226,142600,11058194915,3715,3700,3715,3700,5491
|
|
20231226,142500,11037843490,3700,3700,3700,3695,10233
|
|
20231226,142400,11000010690,3700,3725,3725,3700,19541
|
|
20231226,142300,10927459440,3725,3720,3730,3710,14762
|
|
20231226,142200,10872459445,3720,3710,3720,3705,8019
|
|
20231226,142100,10842697575,3710,3700,3710,3695,5400
|
|
20231226,142000,10822705440,3695,3695,3705,3690,8390
|
|
20231226,141900,10791683435,3695,3695,3705,3690,14723
|
|
20231226,141800,10737238070,3695,3720,3725,3695,26505
|
|
20231226,141700,10638965055,3720,3725,3725,3715,12901
|
|
20231226,141600,10590976800,3725,3740,3740,3720,6732
|
|
20231226,141500,10565890000,3740,3730,3750,3730,7414
|
|
20231226,141400,10538141300,3730,3730,3730,3725,7142
|
|
20231226,141300,10511517425,3725,3730,3730,3725,8274
|
|
20231226,141200,10480686825,3730,3735,3745,3725,8120
|
|
20231226,141100,10450370500,3750,3745,3755,3735,14306
|
|
20231226,141000,10396799820,3745,3740,3745,3730,12982
|
|
20231226,140900,10348245155,3740,3720,3740,3715,9731
|
|
20231226,140800,10311986760,3715,3735,3740,3715,20035
|
|
20231226,140700,10237327190,3740,3715,3740,3715,10501
|
|
20231226,140600,10198159100,3720,3705,3720,3705,5603
|
|
20231226,140500,10177358590,3710,3705,3710,3700,7676
|
|
20231226,140400,10148911645,3705,3710,3715,3705,4474
|
|
20231226,140300,10132309915,3710,3715,3720,3700,8351
|
|
20231226,140200,10101335125,3715,3710,3720,3710,6589
|
|
20231226,140100,10076869095,3705,3710,3715,3700,10176
|
|
20231226,140000,10039143140,3715,3700,3720,3700,16893
|
|
20231226,135900,9976548780,3695,3690,3700,3690,7951
|
|
20231226,135800,9947170230,3690,3695,3695,3680,8288
|
|
20231226,135700,9916609095,3690,3700,3700,3680,13683
|
|
20231226,135600,9866132805,3690,3685,3705,3680,27307
|
|
20231226,135500,9765378340,3680,3700,3700,3680,13986
|
|
20231226,135400,9713838345,3695,3715,3715,3660,31620
|
|
20231226,135300,9597327210,3715,3795,3795,3695,154048
|
|
20231226,135200,9016821670,3795,3795,3795,3795,2624
|
|
20231226,135100,9006863590,3795,3795,3795,3795,1172
|
|
20231226,135000,9002415850,3795,3795,3795,3795,45
|
|
20231226,134900,9002245075,3795,3795,3795,3795,3465
|
|
20231226,134800,8989095400,3795,3795,3795,3795,522
|
|
20231226,134700,8987114410,3795,3795,3795,3795,1145
|
|
20231226,134600,8982769135,3795,3795,3795,3795,6383
|
|
20231226,134500,8958545650,3795,3795,3795,3795,5
|
|
20231226,134400,8958526675,3795,3795,3795,3795,2200
|
|
20231226,134300,8950177675,3795,3795,3795,3795,0
|
|
20231226,134200,8950177675,3795,3795,3795,3795,0
|
|
20231226,134100,8950177675,3795,3795,3795,3795,102
|
|
20231226,134000,8949790585,3795,3795,3795,3795,17
|
|
20231226,133900,8949726070,3795,3795,3795,3795,61
|
|
20231226,133800,8949494575,3795,3795,3795,3795,2
|
|
20231226,133700,8949486985,3795,3795,3795,3795,21
|
|
20231226,133600,8949407290,3795,3795,3795,3795,0
|
|
20231226,133500,8949407290,3795,3795,3795,3795,30
|
|
20231226,133400,8949293440,3795,3795,3795,3795,5000
|
|
20231226,133300,8930318440,3795,3795,3795,3795,401
|
|
20231226,133200,8928796645,3795,3795,3795,3795,157
|
|
20231226,133100,8928200830,3795,3795,3795,3795,29
|
|
20231226,133000,8928090775,3795,3795,3795,3795,0
|
|
20231226,132900,8928090775,3795,3795,3795,3795,0
|
|
20231226,132800,8928090775,3795,3795,3795,3795,501
|
|
20231226,132700,8926189480,3795,3795,3795,3795,3
|
|
20231226,132600,8926178095,3795,3795,3795,3795,300
|
|
20231226,132500,8925039595,3795,3795,3795,3795,200
|
|
20231226,132400,8924280595,3795,3795,3795,3795,1
|
|
20231226,132300,8924276800,3795,3795,3795,3795,0
|
|
20231226,132200,8924276800,3795,3795,3795,3795,1
|
|
20231226,132100,8924273005,3795,3795,3795,3795,10
|
|
20231226,132000,8924235055,3795,3795,3795,3795,2
|
|
20231226,131900,8924227465,3795,3795,3795,3795,134
|
|
20231226,131800,8923718935,3795,3795,3795,3795,4
|
|
20231226,131700,8923703755,3795,3795,3795,3795,3
|
|
20231226,131600,8923692370,3795,3795,3795,3795,336
|
|
20231226,131500,8922417250,3795,3795,3795,3795,0
|
|
20231226,131400,8922417250,3795,3795,3795,3795,13
|
|
20231226,131300,8922367915,3795,3795,3795,3795,3
|
|
20231226,131200,8922356530,3795,3795,3795,3795,2
|
|
20231226,131100,8922348940,3795,3795,3795,3795,0
|
|
20231226,131000,8922348940,3795,3795,3795,3795,513
|
|
20231226,130900,8920402105,3795,3795,3795,3795,0
|
|
20231226,130800,8920402105,3795,3795,3795,3795,20
|
|
20231226,130700,8920326205,3795,3795,3795,3795,0
|
|
20231226,130600,8920326205,3795,3795,3795,3795,324
|
|
20231226,130500,8919096625,3795,3795,3795,3795,34
|
|
20231226,130400,8918967595,3795,3795,3795,3795,3736
|
|
20231226,130300,8904789475,3795,3795,3795,3795,2390
|
|
20231226,130200,8895719425,3795,3795,3795,3795,51
|
|
20231226,130100,8895525880,3795,3795,3795,3795,501
|
|
20231226,130000,8893624585,3795,3795,3795,3795,559
|
|
20231226,125900,8891503180,3795,3795,3795,3795,389
|
|
20231226,125800,8890026925,3795,3795,3795,3795,27
|
|
20231226,125700,8889924460,3795,3795,3795,3795,400
|
|
20231226,125600,8888406460,3795,3795,3795,3795,516
|
|
20231226,125500,8886448240,3795,3795,3795,3795,678
|
|
20231226,125400,8883875230,3795,3795,3795,3795,0
|
|
20231226,125300,8883875230,3795,3795,3795,3795,0
|
|
20231226,125200,8883875230,3795,3795,3795,3795,134
|
|
20231226,125100,8883366700,3795,3795,3795,3795,45
|
|
20231226,125000,8883195925,3795,3795,3795,3795,363
|
|
20231226,124900,8881818340,3795,3795,3795,3795,21
|
|
20231226,124800,8881738645,3795,3795,3795,3795,271
|
|
20231226,124700,8880710200,3795,3795,3795,3795,166
|
|
20231226,124600,8880080230,3795,3795,3795,3795,600
|
|
20231226,124500,8877803230,3795,3795,3795,3795,58
|
|
20231226,124400,8877583120,3795,3795,3795,3795,926
|
|
20231226,124300,8874068950,3795,3795,3795,3795,628
|
|
20231226,124200,8871685690,3795,3795,3795,3795,31
|
|
20231226,124100,8871568045,3795,3785,3795,3780,7816
|
|
20231226,124000,8841918235,3795,3790,3795,3780,6445
|
|
20231226,123900,8817481570,3790,3785,3795,3780,9654
|
|
20231226,123800,8780896060,3785,3770,3790,3765,6219
|
|
20231226,123700,8757431575,3770,3790,3795,3755,11478
|
|
20231226,123600,8714155710,3795,3790,3795,3780,19278
|
|
20231226,123500,8641065700,3790,3785,3790,3775,10238
|
|
20231226,123400,8602286455,3785,3760,3785,3760,9329
|
|
20231226,123300,8567077705,3760,3755,3760,3745,3607
|
|
20231226,123200,8553538870,3755,3755,3760,3745,7368
|
|
20231226,123100,8525915440,3755,3755,3760,3745,4203
|
|
20231226,123000,8510148905,3760,3735,3760,3730,17832
|
|
20231226,122900,8443476035,3740,3795,3795,3740,63010
|
|
20231226,122800,8204669135,3795,3795,3795,3795,2799
|
|
20231226,122700,8194046930,3795,3795,3795,3795,3558
|
|
20231226,122600,8180544320,3795,3795,3795,3795,633
|
|
20231226,122500,8178142085,3795,3795,3795,3795,912
|
|
20231226,122400,8174681045,3795,3795,3795,3795,1950
|
|
20231226,122300,8167280795,3795,3795,3795,3795,505
|
|
20231226,122200,8165364320,3795,3795,3795,3795,2552
|
|
20231226,122100,8155679480,3795,3795,3795,3795,131
|
|
20231226,122000,8155182335,3795,3795,3795,3795,266
|
|
20231226,121900,8154172865,3795,3795,3795,3795,130
|
|
20231226,121800,8153679515,3795,3795,3795,3795,308
|
|
20231226,121700,8152510655,3795,3795,3795,3795,3135
|
|
20231226,121600,8140613330,3795,3795,3795,3790,18977
|
|
20231226,121500,8068599640,3785,3750,3795,3750,49523
|
|
20231226,121400,7881079490,3750,3730,3750,3720,9402
|
|
20231226,121300,7845889815,3730,3715,3730,3710,3769
|
|
20231226,121200,7831873630,3715,3720,3725,3715,3153
|
|
20231226,121100,7820156020,3720,3720,3720,3715,1709
|
|
20231226,121000,7813798710,3720,3730,3730,3715,2728
|
|
20231226,120900,7803643780,3725,3725,3730,3725,1693
|
|
20231226,120800,7797335525,3730,3735,3735,3720,1694
|
|
20231226,120700,7791017415,3735,3740,3745,3710,11854
|
|
20231226,120600,7746879490,3740,3725,3740,3725,4074
|
|
20231226,120500,7731689070,3725,3720,3725,3720,2333
|
|
20231226,120400,7723009900,3715,3705,3720,3700,1200
|
|
20231226,120300,7718556990,3725,3690,3730,3690,5927
|
|
20231226,120200,7696611350,3695,3705,3705,3695,3714
|
|
20231226,120100,7682884865,3705,3700,3710,3690,10885
|
|
20231226,120000,7642628715,3705,3720,3720,3695,6114
|
|
20231226,115900,7619958050,3715,3710,3715,3705,2599
|
|
20231226,115800,7610312225,3705,3700,3720,3695,3670
|
|
20231226,115700,7596731880,3700,3690,3700,3680,3900
|
|
20231226,115600,7582336180,3690,3705,3705,3675,17009
|
|
20231226,115500,7519694565,3695,3720,3725,3695,5669
|
|
20231226,115400,7498697550,3720,3725,3725,3690,35820
|
|
20231226,115300,7365903660,3730,3740,3750,3725,11624
|
|
20231226,115200,7322452575,3740,3770,3770,3725,5521
|
|
20231226,115100,7301796530,3770,3740,3785,3720,32053
|
|
20231226,115000,7181154660,3740,3690,3750,3680,55804
|
|
20231226,114900,6973151840,3695,3700,3700,3675,18162
|
|
20231226,114800,6906287660,3705,3680,3745,3610,63477
|
|
20231226,114700,6672767855,3675,3795,3795,3675,135643
|
|
20231226,114600,6160306115,3795,3795,3795,3795,1444
|
|
20231226,114500,6154826135,3795,3795,3795,3795,2928
|
|
20231226,114400,6143714375,3795,3795,3795,3795,1296
|
|
20231226,114300,6138796055,3795,3795,3795,3795,8779
|
|
20231226,114200,6105479750,3795,3795,3795,3795,2531
|
|
20231226,114100,6095874605,3795,3795,3795,3795,2472
|
|
20231226,114000,6086493365,3795,3795,3795,3795,2422
|
|
20231226,113900,6077301875,3795,3795,3795,3795,4424
|
|
20231226,113800,6060512795,3795,3795,3795,3795,1645
|
|
20231226,113700,6054270020,3795,3760,3795,3750,113522
|
|
20231226,113600,5624017185,3775,3765,3795,3740,157734
|
|
20231226,113500,5026493690,3765,3715,3765,3715,7152
|
|
20231226,113400,4999793735,3715,3760,3760,3715,11344
|
|
20231226,113300,4957455845,3750,3745,3770,3740,9517
|
|
20231226,113200,4921721430,3755,3780,3780,3720,43691
|
|
20231226,113100,4758214410,3780,3725,3790,3720,43994
|
|
20231226,113000,4592488760,3730,3720,3735,3715,6637
|
|
20231226,112900,4567768295,3710,3700,3735,3695,11321
|
|
20231226,112800,4525694455,3710,3710,3720,3685,7065
|
|
20231226,112700,4499567365,3710,3670,3725,3670,12553
|
|
20231226,112600,4453190460,3675,3680,3685,3670,5470
|
|
20231226,112500,4433071695,3680,3685,3685,3670,16890
|
|
20231226,112400,4370976340,3700,3715,3715,3675,17670
|
|
20231226,112300,4305756780,3710,3685,3725,3685,26690
|
|
20231226,112200,4206654965,3710,3630,3775,3615,37096
|
|
20231226,112100,4069743660,3615,3640,3645,3600,16307
|
|
20231226,112000,4010754535,3625,3655,3670,3600,35154
|
|
20231226,111900,3883252160,3665,3550,3735,3550,52327
|
|
20231226,111800,3694069340,3590,3590,3590,3590,0
|
|
20231226,111700,3694069340,3590,3555,3590,3540,14935
|
|
20231226,111600,3640721065,3555,3540,3560,3530,8886
|
|
20231226,111500,3609180825,3550,3560,3565,3525,14426
|
|
20231226,111400,3557992505,3560,3515,3565,3500,18736
|
|
20231226,111300,3491499090,3515,3545,3545,3500,13393
|
|
20231226,111200,3444348175,3545,3530,3565,3480,32279
|
|
20231226,111100,3330002060,3535,3500,3535,3495,16311
|
|
20231226,111000,3272596915,3500,3495,3500,3475,2753
|
|
20231226,110900,3262987115,3500,3470,3500,3465,11145
|
|
20231226,110800,3224153655,3465,3460,3470,3460,1015
|
|
20231226,110700,3220636680,3460,3465,3470,3460,3272
|
|
20231226,110600,3209300710,3465,3465,3470,3465,2640
|
|
20231226,110500,3200143380,3465,3455,3465,3455,4015
|
|
20231226,110400,3186252920,3455,3440,3455,3440,743
|
|
20231226,110300,3183689240,3440,3445,3445,3440,2994
|
|
20231226,110200,3173374945,3445,3450,3460,3445,2111
|
|
20231226,110100,3166099300,3450,3445,3455,3445,1727
|
|
20231226,110000,3160143165,3440,3435,3455,3435,3028
|
|
20231226,105900,3149717650,3425,3435,3440,3420,1492
|
|
20231226,105800,3144594685,3435,3445,3445,3435,1165
|
|
20231226,105700,3140586965,3440,3420,3445,3405,2440
|
|
20231226,105600,3132215915,3415,3385,3420,3385,3354
|
|
20231226,105500,3120788435,3380,3390,3405,3380,1581
|
|
20231226,105400,3115431170,3385,3400,3420,3370,1278
|
|
20231226,105300,3111111805,3420,3420,3425,3420,608
|
|
20231226,105200,3109030300,3415,3380,3415,3380,275
|
|
20231226,105100,3108100080,3405,3405,3405,3345,6002
|
|
20231226,105000,3087693270,3410,3410,3430,3405,2048
|
|
20231226,104900,3080688990,3410,3425,3435,3390,3452
|
|
20231226,104800,3068953615,3430,3350,3445,3335,4812
|
|
20231226,104700,3052625525,3355,3405,3430,3310,17913
|
|
20231226,104600,2992304745,3415,3430,3460,3410,6596
|
|
20231226,104500,2969695540,3405,3515,3515,3405,20360
|
|
20231226,104400,2899515860,3520,3505,3525,3485,12001
|
|
20231226,104300,2857457025,3530,3400,3560,3400,63617
|
|
20231226,104200,2636091950,3395,3390,3400,3385,1785
|
|
20231226,104100,2630042515,3385,3430,3430,3385,3783
|
|
20231226,104000,2617190495,3430,3430,3430,3380,5970
|
|
20231226,103900,2596786860,3430,3415,3430,3405,3429
|
|
20231226,103800,2585075605,3415,3390,3420,3390,4824
|
|
20231226,103700,2568676485,3390,3430,3430,3380,4949
|
|
20231226,103600,2551828715,3430,3385,3430,3370,26795
|
|
20231226,103500,2460713575,3390,3360,3390,3360,9784
|
|
20231226,103400,2427606610,3360,3350,3370,3350,225
|
|
20231226,103300,2426850380,3355,3375,3375,3355,2490
|
|
20231226,103200,2418487660,3375,3380,3390,3375,1702
|
|
20231226,103100,2412736985,3390,3380,3390,3380,3882
|
|
20231226,103000,2399588480,3375,3345,3375,3335,2441
|
|
20231226,102900,2391392700,3345,3340,3345,3340,289
|
|
20231226,102800,2390426305,3345,3350,3350,3345,493
|
|
20231226,102700,2388774920,3355,3345,3365,3345,1172
|
|
20231226,102600,2384838085,3365,3355,3365,3345,859
|
|
20231226,102500,2381951995,3360,3345,3365,3345,487
|
|
20231226,102400,2380314780,3345,3365,3375,3345,2760
|
|
20231226,102300,2371034780,3365,3345,3375,3340,2275
|
|
20231226,102200,2363388245,3345,3360,3360,3340,1596
|
|
20231226,102100,2358046650,3350,3350,3365,3350,896
|
|
20231226,102000,2355040095,3350,3370,3390,3340,3992
|
|
20231226,101900,2341560165,3360,3350,3380,3350,515
|
|
20231226,101800,2339823815,3345,3355,3385,3335,4036
|
|
20231226,101700,2326297070,3355,3360,3375,3355,1743
|
|
20231226,101600,2320428525,3375,3385,3385,3360,3267
|
|
20231226,101500,2309382160,3385,3350,3390,3350,7568
|
|
20231226,101400,2283832195,3345,3305,3360,3300,7259
|
|
20231226,101300,2259673690,3320,3310,3325,3295,8896
|
|
20231226,101200,2230307610,3310,3305,3325,3300,1648
|
|
20231226,101100,2224865540,3305,3320,3330,3300,528
|
|
20231226,101000,2223119650,3305,3310,3335,3295,2664
|
|
20231226,100900,2214317730,3310,3340,3360,3310,5431
|
|
20231226,100800,2196191230,3340,3325,3340,3290,5964
|
|
20231226,100700,2176431875,3325,3335,3360,3310,20819
|
|
20231226,100600,2106730445,3335,3295,3335,3285,3321
|
|
20231226,100500,2095721695,3295,3325,3325,3280,2319
|
|
20231226,100400,2088065480,3340,3320,3340,3320,8092
|
|
20231226,100300,2061134875,3320,3290,3320,3290,3361
|
|
20231226,100200,2050028010,3290,3320,3325,3290,8839
|
|
20231226,100100,2020884855,3315,3320,3335,3290,2336
|
|
20231226,100000,2013124230,3320,3320,3320,3275,9620
|
|
20231226,095900,1981456165,3335,3290,3340,3290,7619
|
|
20231226,095800,1956130025,3290,3265,3290,3230,11537
|
|
20231226,095700,1918475965,3260,3340,3340,3255,15683
|
|
20231226,095600,1866808095,3345,3230,3345,3230,23914
|
|
20231226,095500,1788599390,3230,3205,3230,3200,2996
|
|
20231226,095400,1778951710,3195,3215,3215,3190,267
|
|
20231226,095300,1778098070,3200,3205,3215,3195,2441
|
|
20231226,095200,1770281515,3210,3200,3215,3200,674
|
|
20231226,095100,1768116060,3195,3180,3215,3165,1173
|
|
20231226,095000,1764376980,3190,3195,3195,3160,830
|
|
20231226,094900,1761744700,3185,3160,3200,3160,3971
|
|
20231226,094800,1749097635,3160,3135,3160,3130,971
|
|
20231226,094700,1746042555,3140,3140,3140,3130,922
|
|
20231226,094600,1743153755,3140,3125,3140,3125,1026
|
|
20231226,094500,1739943410,3125,3115,3125,3100,3968
|
|
20231226,094400,1727585305,3095,3110,3155,3080,24168
|
|
20231226,094300,1652561825,3110,3160,3160,3110,19910
|
|
20231226,094200,1590351765,3150,3155,3160,3140,4816
|
|
20231226,094100,1575170760,3160,3185,3185,3130,18896
|
|
20231226,094000,1515539385,3205,3225,3235,3180,8882
|
|
20231226,093900,1487111575,3235,3235,3240,3225,3186
|
|
20231226,093800,1476806320,3235,3235,3235,3220,1087
|
|
20231226,093700,1473297190,3235,3235,3235,3230,1245
|
|
20231226,093600,1469269790,3230,3230,3240,3225,2296
|
|
20231226,093500,1461841065,3235,3225,3240,3225,732
|
|
20231226,093400,1459478740,3225,3225,3245,3220,981
|
|
20231226,093300,1456313265,3250,3220,3250,3220,6559
|
|
20231226,093200,1435048905,3215,3210,3230,3190,9156
|
|
20231226,093100,1405595525,3190,3200,3210,3190,2922
|
|
20231226,093000,1396237975,3200,3205,3205,3180,1002
|
|
20231226,092900,1393042615,3190,3175,3210,3170,5343
|
|
20231226,092800,1376008300,3165,3180,3180,3165,1186
|
|
20231226,092700,1372242570,3180,3120,3180,3115,5035
|
|
20231226,092600,1356435610,3120,3125,3125,3110,3173
|
|
20231226,092500,1346522345,3150,3140,3150,3125,11811
|
|
20231226,092400,1309508265,3140,3175,3175,3135,9290
|
|
20231226,092300,1280222100,3170,3180,3180,3165,1644
|
|
20231226,092200,1274997775,3180,3160,3210,3155,6972
|
|
20231226,092100,1252823970,3160,3170,3175,3150,15324
|
|
20231226,092000,1204434055,3170,3230,3255,3170,33801
|
|
20231226,091900,1096224720,3250,3245,3270,3225,12060
|
|
20231226,091800,1056972405,3220,3225,3240,3200,7610
|
|
20231226,091700,1032456125,3205,3270,3270,3205,10128
|
|
20231226,091600,999714290,3265,3250,3300,3250,3768
|
|
20231226,091500,987349310,3250,3200,3300,3195,23068
|
|
20231226,091400,912404285,3200,3220,3260,3195,30429
|
|
20231226,091300,814709755,3230,3235,3420,3170,57944
|
|
20231226,091200,624932725,3275,3165,3360,3160,50148
|
|
20231226,091100,460618690,3200,3175,3255,3155,10441
|
|
20231226,091000,427190875,3195,3260,3265,3135,21421
|
|
20231226,090900,358660515,3200,3265,3265,3200,36574
|
|
20231226,090800,239896815,3265,3265,3265,3265,0
|
|
20231226,090700,239896815,3265,3130,3265,3130,25112
|
|
20231226,090600,159001640,3130,3095,3135,3095,13566
|
|
20231226,090500,116624255,3090,3075,3090,3070,2294
|
|
20231226,090400,109563305,3070,3135,3135,3025,2976
|
|
20231226,090300,100374455,3135,3030,3135,3030,8678
|
|
20231226,090200,73578650,3020,3020,3070,3015,14690
|
|
20231226,090100,28793645,3005,2990,3045,2990,4855
|
|
20231226,090000,14102205,2990,2970,3070,2970,4628
|