693 lines
34 KiB
CSV
693 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,203000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,202900,7976644325,3480,3480,3480,3480,0
|
|
20231222,202800,7976644325,3480,3480,3480,3480,0
|
|
20231222,202700,7976644325,3480,3480,3480,3480,0
|
|
20231222,202600,7976644325,3480,3480,3480,3480,0
|
|
20231222,202500,7976644325,3480,3480,3480,3480,0
|
|
20231222,202400,7976644325,3480,3480,3480,3480,0
|
|
20231222,202300,7976644325,3480,3480,3480,3480,0
|
|
20231222,202200,7976644325,3480,3480,3480,3480,0
|
|
20231222,202100,7976644325,3480,3480,3480,3480,0
|
|
20231222,202000,7976644325,3480,3480,3480,3480,0
|
|
20231222,201900,7976644325,3480,3480,3480,3480,0
|
|
20231222,201800,7976644325,3480,3480,3480,3480,0
|
|
20231222,201700,7976644325,3480,3480,3480,3480,0
|
|
20231222,201600,7976644325,3480,3480,3480,3480,0
|
|
20231222,201500,7976644325,3480,3480,3480,3480,0
|
|
20231222,201400,7976644325,3480,3480,3480,3480,0
|
|
20231222,201300,7976644325,3480,3480,3480,3480,0
|
|
20231222,201200,7976644325,3480,3480,3480,3480,0
|
|
20231222,201100,7976644325,3480,3480,3480,3480,0
|
|
20231222,201000,7976644325,3480,3480,3480,3480,0
|
|
20231222,200900,7976644325,3480,3480,3480,3480,0
|
|
20231222,200800,7976644325,3480,3480,3480,3480,0
|
|
20231222,200700,7976644325,3480,3480,3480,3480,0
|
|
20231222,200600,7976644325,3480,3480,3480,3480,0
|
|
20231222,200500,7976644325,3480,3480,3480,3480,0
|
|
20231222,200400,7976644325,3480,3480,3480,3480,0
|
|
20231222,200300,7976644325,3480,3480,3480,3480,0
|
|
20231222,200200,7976644325,3480,3480,3480,3480,0
|
|
20231222,200100,7976644325,3480,3480,3480,3480,0
|
|
20231222,200000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,195900,7976644325,3480,3480,3480,3480,0
|
|
20231222,195800,7976644325,3480,3480,3480,3480,0
|
|
20231222,195700,7976644325,3480,3480,3480,3480,0
|
|
20231222,195600,7976644325,3480,3480,3480,3480,0
|
|
20231222,195500,7976644325,3480,3480,3480,3480,0
|
|
20231222,195400,7976644325,3480,3480,3480,3480,0
|
|
20231222,195300,7976644325,3480,3480,3480,3480,0
|
|
20231222,195200,7976644325,3480,3480,3480,3480,0
|
|
20231222,195100,7976644325,3480,3480,3480,3480,0
|
|
20231222,195000,7976644325,3480,3480,3480,3480,0
|
|
20231222,194900,7976644325,3480,3480,3480,3480,0
|
|
20231222,194800,7976644325,3480,3480,3480,3480,0
|
|
20231222,194700,7976644325,3480,3480,3480,3480,0
|
|
20231222,194600,7976644325,3480,3480,3480,3480,0
|
|
20231222,194500,7976644325,3480,3480,3480,3480,0
|
|
20231222,194400,7976644325,3480,3480,3480,3480,0
|
|
20231222,194300,7976644325,3480,3480,3480,3480,0
|
|
20231222,194200,7976644325,3480,3480,3480,3480,0
|
|
20231222,194100,7976644325,3480,3480,3480,3480,0
|
|
20231222,194000,7976644325,3480,3480,3480,3480,0
|
|
20231222,193900,7976644325,3480,3480,3480,3480,0
|
|
20231222,193800,7976644325,3480,3480,3480,3480,0
|
|
20231222,193700,7976644325,3480,3480,3480,3480,0
|
|
20231222,193600,7976644325,3480,3480,3480,3480,0
|
|
20231222,193500,7976644325,3480,3480,3480,3480,0
|
|
20231222,193400,7976644325,3480,3480,3480,3480,0
|
|
20231222,193300,7976644325,3480,3480,3480,3480,0
|
|
20231222,193200,7976644325,3480,3480,3480,3480,0
|
|
20231222,193100,7976644325,3480,3480,3480,3480,0
|
|
20231222,193000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,192900,7976644325,3480,3480,3480,3480,0
|
|
20231222,192800,7976644325,3480,3480,3480,3480,0
|
|
20231222,192700,7976644325,3480,3480,3480,3480,0
|
|
20231222,192600,7976644325,3480,3480,3480,3480,0
|
|
20231222,192500,7976644325,3480,3480,3480,3480,0
|
|
20231222,192400,7976644325,3480,3480,3480,3480,0
|
|
20231222,192300,7976644325,3480,3480,3480,3480,0
|
|
20231222,192200,7976644325,3480,3480,3480,3480,0
|
|
20231222,192100,7976644325,3480,3480,3480,3480,0
|
|
20231222,192000,7976644325,3480,3480,3480,3480,0
|
|
20231222,191900,7976644325,3480,3480,3480,3480,0
|
|
20231222,191800,7976644325,3480,3480,3480,3480,0
|
|
20231222,191700,7976644325,3480,3480,3480,3480,0
|
|
20231222,191600,7976644325,3480,3480,3480,3480,0
|
|
20231222,191500,7976644325,3480,3480,3480,3480,0
|
|
20231222,191400,7976644325,3480,3480,3480,3480,0
|
|
20231222,191300,7976644325,3480,3480,3480,3480,0
|
|
20231222,191200,7976644325,3480,3480,3480,3480,0
|
|
20231222,191100,7976644325,3480,3480,3480,3480,0
|
|
20231222,191000,7976644325,3480,3480,3480,3480,0
|
|
20231222,190900,7976644325,3480,3480,3480,3480,0
|
|
20231222,190800,7976644325,3480,3480,3480,3480,0
|
|
20231222,190700,7976644325,3480,3480,3480,3480,0
|
|
20231222,190600,7976644325,3480,3480,3480,3480,0
|
|
20231222,190500,7976644325,3480,3480,3480,3480,0
|
|
20231222,190400,7976644325,3480,3480,3480,3480,0
|
|
20231222,190300,7976644325,3480,3480,3480,3480,0
|
|
20231222,190200,7976644325,3480,3480,3480,3480,0
|
|
20231222,190100,7976644325,3480,3480,3480,3480,0
|
|
20231222,190000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,185900,7976644325,3480,3480,3480,3480,0
|
|
20231222,185800,7976644325,3480,3480,3480,3480,0
|
|
20231222,185700,7976644325,3480,3480,3480,3480,0
|
|
20231222,185600,7976644325,3480,3480,3480,3480,0
|
|
20231222,185500,7976644325,3480,3480,3480,3480,0
|
|
20231222,185400,7976644325,3480,3480,3480,3480,0
|
|
20231222,185300,7976644325,3480,3480,3480,3480,0
|
|
20231222,185200,7976644325,3480,3480,3480,3480,0
|
|
20231222,185100,7976644325,3480,3480,3480,3480,0
|
|
20231222,185000,7976644325,3480,3480,3480,3480,0
|
|
20231222,184900,7976644325,3480,3480,3480,3480,0
|
|
20231222,184800,7976644325,3480,3480,3480,3480,0
|
|
20231222,184700,7976644325,3480,3480,3480,3480,0
|
|
20231222,184600,7976644325,3480,3480,3480,3480,0
|
|
20231222,184500,7976644325,3480,3480,3480,3480,0
|
|
20231222,184400,7976644325,3480,3480,3480,3480,0
|
|
20231222,184300,7976644325,3480,3480,3480,3480,0
|
|
20231222,184200,7976644325,3480,3480,3480,3480,0
|
|
20231222,184100,7976644325,3480,3480,3480,3480,0
|
|
20231222,184000,7976644325,3480,3480,3480,3480,0
|
|
20231222,183900,7976644325,3480,3480,3480,3480,0
|
|
20231222,183800,7976644325,3480,3480,3480,3480,0
|
|
20231222,183700,7976644325,3480,3480,3480,3480,0
|
|
20231222,183600,7976644325,3480,3480,3480,3480,0
|
|
20231222,183500,7976644325,3480,3480,3480,3480,0
|
|
20231222,183400,7976644325,3480,3480,3480,3480,0
|
|
20231222,183300,7976644325,3480,3480,3480,3480,0
|
|
20231222,183200,7976644325,3480,3480,3480,3480,0
|
|
20231222,183100,7976644325,3480,3480,3480,3480,0
|
|
20231222,183000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,182900,7976644325,3480,3480,3480,3480,0
|
|
20231222,182800,7976644325,3480,3480,3480,3480,0
|
|
20231222,182700,7976644325,3480,3480,3480,3480,0
|
|
20231222,182600,7976644325,3480,3480,3480,3480,0
|
|
20231222,182500,7976644325,3480,3480,3480,3480,0
|
|
20231222,182400,7976644325,3480,3480,3480,3480,0
|
|
20231222,182300,7976644325,3480,3480,3480,3480,0
|
|
20231222,182200,7976644325,3480,3480,3480,3480,0
|
|
20231222,182100,7976644325,3480,3480,3480,3480,0
|
|
20231222,182000,7976644325,3480,3480,3480,3480,0
|
|
20231222,181900,7976644325,3480,3480,3480,3480,0
|
|
20231222,181800,7976644325,3480,3480,3480,3480,0
|
|
20231222,181700,7976644325,3480,3480,3480,3480,0
|
|
20231222,181600,7976644325,3480,3480,3480,3480,0
|
|
20231222,181500,7976644325,3480,3480,3480,3480,0
|
|
20231222,181400,7976644325,3480,3480,3480,3480,0
|
|
20231222,181300,7976644325,3480,3480,3480,3480,0
|
|
20231222,181200,7976644325,3480,3480,3480,3480,0
|
|
20231222,181100,7976644325,3480,3480,3480,3480,0
|
|
20231222,181000,7976644325,3480,3480,3480,3480,0
|
|
20231222,180900,7976644325,3480,3480,3480,3480,0
|
|
20231222,180800,7976644325,3480,3480,3480,3480,0
|
|
20231222,180700,7976644325,3480,3480,3480,3480,0
|
|
20231222,180600,7976644325,3480,3480,3480,3480,0
|
|
20231222,180500,7976644325,3480,3480,3480,3480,0
|
|
20231222,180400,7976644325,3480,3480,3480,3480,0
|
|
20231222,180300,7976644325,3480,3480,3480,3480,0
|
|
20231222,180200,7976644325,3480,3480,3480,3480,0
|
|
20231222,180100,7976644325,3480,3480,3480,3480,0
|
|
20231222,180000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,175900,7976644325,3480,3480,3480,3480,0
|
|
20231222,175800,7976644325,3480,3480,3480,3480,0
|
|
20231222,175700,7976644325,3480,3480,3480,3480,0
|
|
20231222,175600,7976644325,3480,3480,3480,3480,0
|
|
20231222,175500,7976644325,3480,3480,3480,3480,0
|
|
20231222,175400,7976644325,3480,3480,3480,3480,0
|
|
20231222,175300,7976644325,3480,3480,3480,3480,0
|
|
20231222,175200,7976644325,3480,3480,3480,3480,0
|
|
20231222,175100,7976644325,3480,3480,3480,3480,0
|
|
20231222,175000,7976644325,3480,3480,3480,3480,0
|
|
20231222,174900,7976644325,3480,3480,3480,3480,0
|
|
20231222,174800,7976644325,3480,3480,3480,3480,0
|
|
20231222,174700,7976644325,3480,3480,3480,3480,0
|
|
20231222,174600,7976644325,3480,3480,3480,3480,0
|
|
20231222,174500,7976644325,3480,3480,3480,3480,0
|
|
20231222,174400,7976644325,3480,3480,3480,3480,0
|
|
20231222,174300,7976644325,3480,3480,3480,3480,0
|
|
20231222,174200,7976644325,3480,3480,3480,3480,0
|
|
20231222,174100,7976644325,3480,3480,3480,3480,0
|
|
20231222,174000,7976644325,3480,3480,3480,3480,0
|
|
20231222,173900,7976644325,3480,3480,3480,3480,0
|
|
20231222,173800,7976644325,3480,3480,3480,3480,0
|
|
20231222,173700,7976644325,3480,3480,3480,3480,0
|
|
20231222,173600,7976644325,3480,3480,3480,3480,0
|
|
20231222,173500,7976644325,3480,3480,3480,3480,0
|
|
20231222,173400,7976644325,3480,3480,3480,3480,0
|
|
20231222,173300,7976644325,3480,3480,3480,3480,0
|
|
20231222,173200,7976644325,3480,3480,3480,3480,0
|
|
20231222,173100,7976644325,3480,3480,3480,3480,0
|
|
20231222,173000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,172900,7976644325,3480,3480,3480,3480,0
|
|
20231222,172800,7976644325,3480,3480,3480,3480,0
|
|
20231222,172700,7976644325,3480,3480,3480,3480,0
|
|
20231222,172600,7976644325,3480,3480,3480,3480,0
|
|
20231222,172500,7976644325,3480,3480,3480,3480,0
|
|
20231222,172400,7976644325,3480,3480,3480,3480,0
|
|
20231222,172300,7976644325,3480,3480,3480,3480,0
|
|
20231222,172200,7976644325,3480,3480,3480,3480,0
|
|
20231222,172100,7976644325,3480,3480,3480,3480,0
|
|
20231222,172000,7976644325,3480,3480,3480,3480,0
|
|
20231222,171900,7976644325,3480,3480,3480,3480,0
|
|
20231222,171800,7976644325,3480,3480,3480,3480,0
|
|
20231222,171700,7976644325,3480,3480,3480,3480,0
|
|
20231222,171600,7976644325,3480,3480,3480,3480,0
|
|
20231222,171500,7976644325,3480,3480,3480,3480,0
|
|
20231222,171400,7976644325,3480,3480,3480,3480,0
|
|
20231222,171300,7976644325,3480,3480,3480,3480,0
|
|
20231222,171200,7976644325,3480,3480,3480,3480,0
|
|
20231222,171100,7976644325,3480,3480,3480,3480,0
|
|
20231222,171000,7976644325,3480,3480,3480,3480,0
|
|
20231222,170900,7976644325,3480,3480,3480,3480,0
|
|
20231222,170800,7976644325,3480,3480,3480,3480,0
|
|
20231222,170700,7976644325,3480,3480,3480,3480,0
|
|
20231222,170600,7976644325,3480,3480,3480,3480,0
|
|
20231222,170500,7976644325,3480,3480,3480,3480,0
|
|
20231222,170400,7976644325,3480,3480,3480,3480,0
|
|
20231222,170300,7976644325,3480,3480,3480,3480,0
|
|
20231222,170200,7976644325,3480,3480,3480,3480,0
|
|
20231222,170100,7976644325,3480,3480,3480,3480,0
|
|
20231222,170000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,165900,7976644325,3480,3480,3480,3480,0
|
|
20231222,165800,7976644325,3480,3480,3480,3480,0
|
|
20231222,165700,7976644325,3480,3480,3480,3480,0
|
|
20231222,165600,7976644325,3480,3480,3480,3480,0
|
|
20231222,165500,7976644325,3480,3480,3480,3480,0
|
|
20231222,165400,7976644325,3480,3480,3480,3480,0
|
|
20231222,165300,7976644325,3480,3480,3480,3480,0
|
|
20231222,165200,7976644325,3480,3480,3480,3480,0
|
|
20231222,165100,7976644325,3480,3480,3480,3480,0
|
|
20231222,165000,7976644325,3480,3480,3480,3480,0
|
|
20231222,164900,7976644325,3480,3480,3480,3480,0
|
|
20231222,164800,7976644325,3480,3480,3480,3480,0
|
|
20231222,164700,7976644325,3480,3480,3480,3480,0
|
|
20231222,164600,7976644325,3480,3480,3480,3480,0
|
|
20231222,164500,7976644325,3480,3480,3480,3480,0
|
|
20231222,164400,7976644325,3480,3480,3480,3480,0
|
|
20231222,164300,7976644325,3480,3480,3480,3480,0
|
|
20231222,164200,7976644325,3480,3480,3480,3480,0
|
|
20231222,164100,7976644325,3480,3480,3480,3480,0
|
|
20231222,164000,7976644325,3480,3480,3480,3480,0
|
|
20231222,163900,7976644325,3480,3480,3480,3480,0
|
|
20231222,163800,7976644325,3480,3480,3480,3480,0
|
|
20231222,163700,7976644325,3480,3480,3480,3480,0
|
|
20231222,163600,7976644325,3480,3480,3480,3480,0
|
|
20231222,163500,7976644325,3480,3480,3480,3480,0
|
|
20231222,163400,7976644325,3480,3480,3480,3480,0
|
|
20231222,163300,7976644325,3480,3480,3480,3480,0
|
|
20231222,163200,7976644325,3480,3480,3480,3480,0
|
|
20231222,163100,7976644325,3480,3480,3480,3480,0
|
|
20231222,163000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,162900,7976644325,3480,3480,3480,3480,0
|
|
20231222,162800,7976644325,3480,3480,3480,3480,0
|
|
20231222,162700,7976644325,3480,3480,3480,3480,0
|
|
20231222,162600,7976644325,3480,3480,3480,3480,0
|
|
20231222,162500,7976644325,3480,3480,3480,3480,0
|
|
20231222,162400,7976644325,3480,3480,3480,3480,0
|
|
20231222,162300,7976644325,3480,3480,3480,3480,0
|
|
20231222,162200,7976644325,3480,3480,3480,3480,0
|
|
20231222,162100,7976644325,3480,3480,3480,3480,0
|
|
20231222,162000,7976644325,3480,3480,3480,3480,0
|
|
20231222,161900,7976644325,3480,3480,3480,3480,0
|
|
20231222,161800,7976644325,3480,3480,3480,3480,0
|
|
20231222,161700,7976644325,3480,3480,3480,3480,0
|
|
20231222,161600,7976644325,3480,3480,3480,3480,0
|
|
20231222,161500,7976644325,3480,3480,3480,3480,0
|
|
20231222,161400,7976644325,3480,3480,3480,3480,0
|
|
20231222,161300,7976644325,3480,3480,3480,3480,0
|
|
20231222,161200,7976644325,3480,3480,3480,3480,0
|
|
20231222,161100,7976644325,3480,3480,3480,3480,0
|
|
20231222,161000,7976644325,3480,3480,3480,3480,0
|
|
20231222,160900,7976644325,3480,3480,3480,3480,0
|
|
20231222,160800,7976644325,3480,3480,3480,3480,0
|
|
20231222,160700,7976644325,3480,3480,3480,3480,0
|
|
20231222,160600,7976644325,3480,3480,3480,3480,0
|
|
20231222,160500,7976644325,3480,3480,3480,3480,0
|
|
20231222,160400,7976644325,3480,3480,3480,3480,0
|
|
20231222,160300,7976644325,3480,3480,3480,3480,0
|
|
20231222,160200,7976644325,3480,3480,3480,3480,0
|
|
20231222,160100,7976644325,3480,3480,3480,3480,0
|
|
20231222,160000,7976644325,3480,3480,3480,3480,46576
|
|
20231222,155900,7976644325,3480,3480,3480,3480,0
|
|
20231222,155800,7976644325,3480,3480,3480,3480,0
|
|
20231222,155700,7976644325,3480,3480,3480,3480,0
|
|
20231222,155600,7976644325,3480,3480,3480,3480,0
|
|
20231222,155500,7976644325,3480,3480,3480,3480,0
|
|
20231222,155400,7976644325,3480,3480,3480,3480,0
|
|
20231222,155300,7976644325,3480,3480,3480,3480,0
|
|
20231222,155200,7976644325,3480,3480,3480,3480,0
|
|
20231222,155100,7976644325,3480,3480,3480,3480,0
|
|
20231222,155000,7976644325,3480,3480,3480,3480,0
|
|
20231222,154900,7976644325,3480,3480,3480,3480,0
|
|
20231222,154800,7976644325,3480,3480,3480,3480,0
|
|
20231222,154700,7976644325,3480,3480,3480,3480,0
|
|
20231222,154600,7976644325,3480,3480,3480,3480,0
|
|
20231222,154500,7976644325,3480,3480,3480,3480,0
|
|
20231222,154400,7976644325,3480,3480,3480,3480,0
|
|
20231222,154300,7976644325,3480,3480,3480,3480,0
|
|
20231222,154200,7976644325,3480,3480,3480,3480,0
|
|
20231222,154100,7976644325,3480,3480,3480,3480,0
|
|
20231222,154000,7976644325,3480,3480,3480,3480,0
|
|
20231222,153900,7976644325,3480,3480,3480,3480,0
|
|
20231222,153800,7976644325,3480,3480,3480,3480,0
|
|
20231222,153700,7976644325,3480,3480,3480,3480,0
|
|
20231222,153600,7976644325,3480,3480,3480,3480,0
|
|
20231222,153500,7976644325,3480,3480,3480,3480,0
|
|
20231222,153400,7976644325,3480,3480,3480,3480,0
|
|
20231222,153300,7976644325,3480,3480,3480,3480,0
|
|
20231222,153200,7976644325,3480,3480,3480,3480,0
|
|
20231222,153100,7976644325,3480,3480,3480,3480,0
|
|
20231222,153000,7976644325,3480,3480,3480,3480,93152
|
|
20231222,152900,7814559845,3465,3465,3465,3465,0
|
|
20231222,152800,7814559845,3465,3465,3465,3465,0
|
|
20231222,152700,7814559845,3465,3465,3465,3465,0
|
|
20231222,152600,7814559845,3465,3465,3465,3465,0
|
|
20231222,152500,7814559845,3465,3465,3465,3465,0
|
|
20231222,152400,7814559845,3465,3465,3465,3465,0
|
|
20231222,152300,7814559845,3465,3465,3465,3465,0
|
|
20231222,152200,7814559845,3465,3465,3465,3465,0
|
|
20231222,152100,7814559845,3465,3465,3465,3465,0
|
|
20231222,152000,7814559845,3465,3465,3465,3465,0
|
|
20231222,151900,7814559845,3465,3455,3480,3455,6473
|
|
20231222,151800,7792114990,3475,3470,3480,3430,23437
|
|
20231222,151700,7711229410,3475,3475,3475,3475,2088
|
|
20231222,151600,7703973610,3475,3480,3480,3475,2589
|
|
20231222,151500,7694973455,3480,3490,3490,3480,13780
|
|
20231222,151400,7646963635,3490,3495,3495,3490,1194
|
|
20231222,151300,7642795050,3490,3495,3500,3490,2388
|
|
20231222,151200,7634451755,3490,3490,3495,3490,3180
|
|
20231222,151100,7623351055,3500,3490,3500,3490,1627
|
|
20231222,151000,7617662825,3490,3485,3490,3485,5734
|
|
20231222,150900,7597661500,3485,3485,3490,3485,4525
|
|
20231222,150800,7581889675,3480,3485,3490,3480,1641
|
|
20231222,150700,7576178140,3485,3485,3485,3480,2877
|
|
20231222,150600,7566155335,3480,3480,3485,3480,634
|
|
20231222,150500,7563947160,3485,3490,3490,3485,3589
|
|
20231222,150400,7551439470,3490,3485,3490,3485,1107
|
|
20231222,150300,7547577570,3490,3495,3495,3490,1679
|
|
20231222,150200,7541717835,3490,3490,3490,3490,121
|
|
20231222,150100,7541295545,3490,3490,3490,3490,102
|
|
20231222,150000,7540939565,3490,3500,3500,3490,3006
|
|
20231222,145900,7530428440,3495,3490,3500,3490,652
|
|
20231222,145800,7528148455,3485,3505,3505,3485,2116
|
|
20231222,145700,7520752630,3500,3500,3505,3500,1306
|
|
20231222,145600,7516181580,3490,3490,3490,3485,499
|
|
20231222,145500,7514440360,3490,3490,3490,3485,1032
|
|
20231222,145400,7510841290,3490,3490,3490,3490,1156
|
|
20231222,145300,7506806850,3495,3500,3500,3495,3125
|
|
20231222,145200,7495874350,3505,3515,3515,3505,305
|
|
20231222,145100,7494804755,3510,3510,3515,3510,1173
|
|
20231222,145000,7490687510,3510,3500,3510,3500,1756
|
|
20231222,144900,7484535145,3500,3490,3500,3490,1540
|
|
20231222,144800,7479149365,3490,3485,3490,3485,67
|
|
20231222,144700,7478915785,3485,3480,3490,3480,509
|
|
20231222,144600,7477140915,3495,3485,3495,3480,2745
|
|
20231222,144500,7467580520,3490,3485,3490,3485,43
|
|
20231222,144400,7467430595,3490,3490,3500,3490,1051
|
|
20231222,144300,7463755905,3490,3490,3490,3485,1043
|
|
20231222,144200,7460115840,3495,3490,3495,3485,1178
|
|
20231222,144100,7456007095,3490,3490,3490,3485,729
|
|
20231222,144000,7453462950,3490,3485,3490,3485,1635
|
|
20231222,143900,7447760455,3485,3480,3485,3480,1602
|
|
20231222,143800,7442184040,3480,3470,3480,3470,458
|
|
20231222,143700,7440593000,3470,3475,3475,3465,8379
|
|
20231222,143600,7411517125,3470,3475,3475,3470,4545
|
|
20231222,143500,7395727350,3475,3480,3480,3475,64
|
|
20231222,143400,7395504930,3480,3480,3480,3475,309
|
|
20231222,143300,7394429890,3480,3480,3480,3475,1722
|
|
20231222,143200,7388442310,3480,3470,3480,3470,3765
|
|
20231222,143100,7375350805,3470,3470,3475,3460,1950
|
|
20231222,143000,7368586130,3475,3460,3475,3460,6696
|
|
20231222,142900,7345352845,3455,3470,3470,3455,2261
|
|
20231222,142800,7337521130,3470,3460,3470,3460,1167
|
|
20231222,142700,7333473445,3465,3460,3465,3450,2799
|
|
20231222,142600,7323795695,3455,3455,3460,3455,3391
|
|
20231222,142500,7312079230,3450,3455,3455,3450,100
|
|
20231222,142400,7311733840,3450,3450,3450,3450,1541
|
|
20231222,142300,7306417390,3450,3445,3450,3445,3383
|
|
20231222,142200,7294762320,3450,3450,3450,3450,300
|
|
20231222,142100,7293727320,3450,3465,3465,3445,3310
|
|
20231222,142000,7282305105,3465,3460,3470,3460,5785
|
|
20231222,141900,7262286105,3460,3465,3465,3455,2462
|
|
20231222,141800,7253771295,3465,3460,3465,3460,636
|
|
20231222,141700,7251570595,3460,3435,3460,3435,13836
|
|
20231222,141600,7203773035,3435,3455,3460,3430,27822
|
|
20231222,141500,7107994685,3465,3460,3465,3455,5166
|
|
20231222,141400,7090132925,3460,3465,3465,3460,4158
|
|
20231222,141300,7075735170,3480,3485,3485,3460,11588
|
|
20231222,141200,7035492125,3485,3485,3485,3480,1638
|
|
20231222,141100,7029786850,3485,3480,3485,3480,198
|
|
20231222,141000,7029097785,3480,3475,3485,3475,1062
|
|
20231222,140900,7025406920,3475,3470,3475,3470,5744
|
|
20231222,140800,7005474010,3475,3480,3480,3475,2503
|
|
20231222,140700,6996771615,3480,3470,3480,3470,2418
|
|
20231222,140600,6988368105,3470,3470,3470,3470,613
|
|
20231222,140500,6986240995,3470,3480,3485,3470,2905
|
|
20231222,140400,6976142910,3485,3485,3485,3480,2134
|
|
20231222,140300,6968716540,3485,3485,3485,3485,95
|
|
20231222,140200,6968385465,3485,3485,3485,3485,56
|
|
20231222,140100,6968190305,3485,3485,3485,3480,1178
|
|
20231222,140000,6964085525,3485,3485,3485,3480,372
|
|
20231222,135900,6962790810,3485,3485,3485,3480,3283
|
|
20231222,135800,6951350150,3495,3490,3495,3490,587
|
|
20231222,135700,6949299945,3485,3490,3490,3485,708
|
|
20231222,135600,6946830080,3490,3490,3490,3490,504
|
|
20231222,135500,6945071120,3500,3490,3500,3485,3146
|
|
20231222,135400,6934102445,3490,3485,3495,3485,2181
|
|
20231222,135300,6926494405,3480,3480,3480,3480,2631
|
|
20231222,135200,6917338525,3475,3475,3480,3475,2749
|
|
20231222,135100,6907783250,3475,3475,3475,3475,93
|
|
20231222,135000,6907460075,3475,3470,3475,3465,2700
|
|
20231222,134900,6898094105,3470,3475,3475,3465,5748
|
|
20231222,134800,6878161070,3475,3505,3505,3475,41977
|
|
20231222,134700,6731529865,3505,3505,3510,3505,6021
|
|
20231222,134600,6710425740,3505,3505,3510,3505,2222
|
|
20231222,134500,6702630130,3510,3505,3515,3505,828
|
|
20231222,134400,6699723705,3510,3510,3510,3510,11622
|
|
20231222,134300,6658930485,3515,3515,3515,3510,1357
|
|
20231222,134200,6654163135,3515,3515,3515,3510,3002
|
|
20231222,134100,6643611110,3515,3520,3520,3515,4459
|
|
20231222,134000,6627915930,3520,3520,3525,3520,106
|
|
20231222,133900,6627542790,3520,3520,3530,3520,106
|
|
20231222,133800,6627169515,3530,3525,3530,3520,416
|
|
20231222,133700,6625703105,3530,3520,3530,3520,215
|
|
20231222,133600,6624944975,3520,3520,3525,3520,902
|
|
20231222,133500,6621769925,3515,3520,3525,3515,1346
|
|
20231222,133400,6617027675,3520,3520,3525,3515,422
|
|
20231222,133300,6615541890,3515,3515,3515,3515,36
|
|
20231222,133200,6615415350,3515,3515,3515,3515,282
|
|
20231222,133100,6614424120,3515,3515,3520,3515,2411
|
|
20231222,133000,6605949430,3520,3515,3520,3515,51
|
|
20231222,132900,6605770160,3515,3520,3520,3515,546
|
|
20231222,132800,6603850960,3520,3515,3520,3515,1679
|
|
20231222,132700,6597943325,3515,3520,3520,3510,5012
|
|
20231222,132600,6580324210,3520,3515,3520,3515,102
|
|
20231222,132500,6579965635,3515,3515,3515,3515,250
|
|
20231222,132400,6579086885,3515,3520,3520,3515,1015
|
|
20231222,132300,6575519155,3520,3520,3520,3520,60
|
|
20231222,132200,6575307955,3520,3515,3520,3515,50
|
|
20231222,132100,6575132105,3515,3515,3515,3515,1
|
|
20231222,132000,6575128590,3520,3515,3520,3510,1111
|
|
20231222,131900,6571223940,3515,3510,3515,3510,1392
|
|
20231222,131800,6566337995,3515,3510,3515,3510,103
|
|
20231222,131700,6565975955,3510,3515,3515,3510,304
|
|
20231222,131600,6564907405,3515,3515,3515,3515,718
|
|
20231222,131500,6562383635,3515,3510,3515,3510,238
|
|
20231222,131400,6561547470,3515,3510,3515,3510,316
|
|
20231222,131300,6560438240,3510,3515,3515,3510,252
|
|
20231222,131200,6559553295,3515,3515,3515,3510,320
|
|
20231222,131100,6558429995,3510,3510,3510,3505,1634
|
|
20231222,131000,6552696205,3510,3510,3510,3505,1072
|
|
20231222,130900,6548937980,3510,3510,3515,3510,2216
|
|
20231222,130800,6541159785,3510,3515,3515,3510,4134
|
|
20231222,130700,6526648690,3515,3510,3515,3510,1379
|
|
20231222,130600,6521806300,3510,3510,3515,3505,17687
|
|
20231222,130500,6459773080,3515,3525,3530,3515,24606
|
|
20231222,130400,6373093835,3530,3535,3535,3525,2915
|
|
20231222,130300,6362811830,3535,3530,3535,3530,425
|
|
20231222,130200,6361311320,3530,3530,3530,3530,8612
|
|
20231222,130100,6330910960,3530,3535,3535,3530,4675
|
|
20231222,130000,6314400960,3535,3535,3535,3530,3411
|
|
20231222,125900,6302344985,3535,3540,3540,3535,2016
|
|
20231222,125800,6295216655,3540,3540,3540,3540,2356
|
|
20231222,125700,6286876415,3545,3540,3545,3540,161
|
|
20231222,125600,6286305675,3540,3540,3550,3540,10
|
|
20231222,125500,6286270265,3540,3540,3540,3540,4
|
|
20231222,125400,6286256105,3540,3545,3545,3540,857
|
|
20231222,125300,6283218055,3540,3545,3545,3540,549
|
|
20231222,125200,6281271860,3535,3535,3535,3535,2
|
|
20231222,125100,6281264790,3545,3540,3545,3535,928
|
|
20231222,125000,6277979195,3540,3540,3540,3540,166
|
|
20231222,124900,6277391555,3540,3535,3540,3535,26
|
|
20231222,124800,6277299520,3535,3540,3540,3535,5404
|
|
20231222,124700,6258194830,3540,3545,3545,3540,1525
|
|
20231222,124600,6252796235,3545,3535,3545,3535,8
|
|
20231222,124500,6252767890,3535,3535,3545,3535,1962
|
|
20231222,124400,6245824330,3535,3545,3550,3535,1600
|
|
20231222,124300,6240153620,3550,3545,3550,3540,415
|
|
20231222,124200,6238682930,3545,3555,3560,3540,4196
|
|
20231222,124100,6223787405,3550,3550,3550,3545,407
|
|
20231222,124000,6222343060,3550,3545,3550,3535,1407
|
|
20231222,123900,6217364485,3545,3545,3545,3540,835
|
|
20231222,123800,6214404665,3535,3535,3550,3535,662
|
|
20231222,123700,6212063700,3535,3540,3540,3535,3349
|
|
20231222,123600,6200221265,3540,3540,3540,3540,2318
|
|
20231222,123500,6192015545,3540,3540,3540,3540,554
|
|
20231222,123400,6190054385,3555,3550,3555,3540,2815
|
|
20231222,123300,6180087775,3545,3550,3550,3540,2087
|
|
20231222,123200,6172687360,3550,3560,3560,3550,3070
|
|
20231222,123100,6161783875,3560,3555,3560,3555,895
|
|
20231222,123000,6158602020,3555,3560,3560,3555,21
|
|
20231222,122900,6158527265,3560,3560,3560,3555,316
|
|
20231222,122800,6157402535,3550,3550,3560,3550,453
|
|
20231222,122700,6155793885,3550,3550,3565,3540,1198
|
|
20231222,122600,6151542450,3555,3555,3565,3550,624
|
|
20231222,122500,6149322725,3560,3550,3560,3545,705
|
|
20231222,122400,6146823135,3555,3550,3560,3545,676
|
|
20231222,122300,6144423325,3550,3555,3560,3550,428
|
|
20231222,122200,6142902115,3550,3540,3550,3540,610
|
|
20231222,122100,6140738640,3540,3535,3540,3535,365
|
|
20231222,122000,6139448350,3545,3535,3545,3535,204
|
|
20231222,121900,6138726210,3535,3540,3550,3535,3750
|
|
20231222,121800,6125468160,3555,3540,3555,3540,95
|
|
20231222,121700,6125130945,3540,3540,3545,3540,2287
|
|
20231222,121600,6117033915,3540,3555,3555,3530,3414
|
|
20231222,121500,6104960825,3555,3535,3555,3530,8953
|
|
20231222,121400,6073312275,3535,3540,3555,3535,2049
|
|
20231222,121300,6066058815,3540,3545,3545,3535,11999
|
|
20231222,121200,6023598905,3545,3545,3555,3540,5942
|
|
20231222,121100,6002530055,3550,3550,3550,3545,6797
|
|
20231222,121000,5978400715,3555,3560,3560,3555,6938
|
|
20231222,120900,5953730920,3560,3560,3565,3560,60
|
|
20231222,120800,5953517070,3565,3565,3565,3560,2472
|
|
20231222,120700,5944716500,3565,3560,3565,3560,3272
|
|
20231222,120600,5933062670,3560,3560,3560,3560,0
|
|
20231222,120500,5933062670,3560,3560,3560,3560,3822
|
|
20231222,120400,5919456350,3560,3560,3565,3560,776
|
|
20231222,120300,5916691285,3560,3570,3570,3560,1063
|
|
20231222,120200,5912903075,3570,3565,3570,3565,113
|
|
20231222,120100,5912500215,3565,3575,3580,3560,5746
|
|
20231222,120000,5892012180,3570,3570,3570,3570,1483
|
|
20231222,115900,5886717870,3565,3565,3565,3565,1100
|
|
20231222,115800,5882796370,3565,3570,3570,3560,7998
|
|
20231222,115700,5854270830,3575,3575,3575,3575,355
|
|
20231222,115600,5853001705,3575,3575,3575,3570,251
|
|
20231222,115500,5852104385,3575,3570,3580,3570,813
|
|
20231222,115400,5849197915,3570,3580,3590,3570,4097
|
|
20231222,115300,5834541860,3580,3585,3585,3580,2026
|
|
20231222,115200,5827281500,3585,3585,3585,3585,141
|
|
20231222,115100,5826776015,3585,3580,3585,3580,2572
|
|
20231222,115000,5817568250,3585,3590,3590,3580,4367
|
|
20231222,114900,5801909360,3590,3600,3600,3590,48
|
|
20231222,114800,5801737010,3590,3600,3600,3590,316
|
|
20231222,114700,5800599420,3585,3590,3590,3585,2623
|
|
20231222,114600,5791194635,3590,3595,3600,3585,3615
|
|
20231222,114500,5778207845,3595,3590,3595,3590,31
|
|
20231222,114400,5778096550,3590,3590,3590,3590,2185
|
|
20231222,114300,5770252400,3590,3590,3595,3590,694
|
|
20231222,114200,5767758400,3595,3600,3605,3595,1072
|
|
20231222,114100,5763903890,3600,3600,3605,3595,1495
|
|
20231222,114000,5758524045,3600,3600,3600,3600,1606
|
|
20231222,113900,5752742445,3600,3595,3600,3590,2191
|
|
20231222,113800,5744865035,3600,3595,3600,3590,1032
|
|
20231222,113700,5741154945,3600,3605,3605,3595,3230
|
|
20231222,113600,5729519080,3605,3595,3610,3595,4944
|
|
20231222,113500,5711703880,3600,3580,3600,3580,2741
|
|
20231222,113400,5701858415,3585,3580,3585,3580,4409
|
|
20231222,113300,5686059560,3580,3570,3580,3570,2217
|
|
20231222,113200,5678143630,3580,3570,3580,3570,531
|
|
20231222,113100,5676247760,3570,3570,3570,3565,688
|
|
20231222,113000,5673793470,3570,3570,3570,3570,591
|
|
20231222,112900,5671683600,3565,3570,3570,3565,1155
|
|
20231222,112800,5667565740,3570,3565,3570,3565,619
|
|
20231222,112700,5665358470,3570,3580,3580,3570,3458
|
|
20231222,112600,5653011660,3585,3585,3585,3585,0
|
|
20231222,112500,5653011660,3585,3585,3585,3575,570
|
|
20231222,112400,5650973885,3580,3585,3585,3580,162
|
|
20231222,112300,5650393120,3575,3575,3575,3575,249
|
|
20231222,112200,5649502945,3570,3590,3590,3570,693
|
|
20231222,112100,5647022285,3565,3565,3565,3565,2275
|
|
20231222,112000,5638911910,3565,3580,3580,3565,13513
|
|
20231222,111900,5590652050,3580,3580,3595,3580,1772
|
|
20231222,111800,5584298170,3595,3590,3595,3575,7795
|
|
20231222,111700,5556350560,3590,3595,3595,3590,252
|
|
20231222,111600,5555444645,3595,3600,3600,3595,2514
|
|
20231222,111500,5546399500,3600,3590,3600,3590,1439
|
|
20231222,111400,5541230160,3590,3585,3590,3585,937
|
|
20231222,111300,5537866745,3585,3580,3595,3580,3325
|
|
20231222,111200,5525943675,3590,3585,3590,3585,1860
|
|
20231222,111100,5519267735,3585,3580,3585,3580,834
|
|
20231222,111000,5516279845,3580,3580,3585,3580,745
|
|
20231222,110900,5513610995,3580,3580,3580,3580,1747
|
|
20231222,110800,5507356735,3580,3585,3585,3580,513
|
|
20231222,110700,5505518670,3585,3580,3585,3580,150
|
|
20231222,110600,5504981170,3580,3580,3580,3580,3701
|
|
20231222,110500,5491731590,3580,3570,3580,3570,1066
|
|
20231222,110400,5487915590,3570,3575,3575,3570,542
|
|
20231222,110300,5485979995,3570,3570,3570,3570,55
|
|
20231222,110200,5485783645,3570,3565,3570,3565,225
|
|
20231222,110100,5484980410,3565,3570,3570,3565,108
|
|
20231222,110000,5484595155,3570,3570,3570,3570,0
|
|
20231222,105900,5484595155,3570,3570,3570,3565,212
|
|
20231222,105800,5483838870,3565,3570,3570,3565,245
|
|
20231222,105700,5482964945,3570,3570,3570,3570,31
|
|
20231222,105600,5482854275,3570,3560,3570,3560,692
|
|
20231222,105500,5480390745,3560,3560,3570,3560,1702
|
|
20231222,105400,5474329805,3560,3550,3560,3540,5274
|
|
20231222,105300,5455593535,3550,3550,3550,3540,6760
|
|
20231222,105200,5431643650,3545,3555,3555,3545,3292
|
|
20231222,105100,5419958735,3555,3555,3560,3550,3600
|
|
20231222,105000,5407170855,3550,3565,3565,3550,5280
|
|
20231222,104900,5388406560,3570,3575,3575,3570,7946
|
|
20231222,104800,5360039315,3575,3575,3575,3575,700
|
|
20231222,104700,5357536815,3580,3575,3580,3575,3973
|
|
20231222,104600,5343332590,3575,3580,3585,3575,932
|
|
20231222,104500,5339995305,3580,3580,3590,3580,1430
|
|
20231222,104400,5334869635,3580,3580,3585,3580,1801
|
|
20231222,104300,5328417435,3585,3590,3590,3585,441
|
|
20231222,104200,5326836305,3590,3575,3590,3575,6991
|
|
20231222,104100,5301777580,3580,3575,3580,3575,458
|
|
20231222,104000,5300139710,3575,3565,3580,3560,2157
|
|
20231222,103900,5292436940,3565,3565,3565,3560,277
|
|
20231222,103800,5291450130,3565,3550,3565,3550,630
|
|
20231222,103700,5289211980,3550,3565,3565,3550,1175
|
|
20231222,103600,5285035705,3570,3550,3570,3550,22
|
|
20231222,103500,5284957525,3550,3570,3570,3550,916
|
|
20231222,103400,5281705705,3550,3570,3570,3550,482
|
|
20231222,103300,5279990745,3570,3555,3570,3550,804
|
|
20231222,103200,5277130905,3550,3555,3570,3550,5452
|
|
20231222,103100,5257708525,3570,3555,3570,3545,3959
|
|
20231222,103000,5243654985,3555,3570,3570,3550,1048
|
|
20231222,102900,5239934375,3550,3555,3555,3550,1456
|
|
20231222,102800,5234762685,3550,3550,3555,3550,3291
|
|
20231222,102700,5223078975,3550,3555,3555,3550,340
|
|
20231222,102600,5221871675,3555,3555,3555,3550,2020
|
|
20231222,102500,5214700155,3555,3555,3555,3550,2181
|
|
20231222,102400,5206947200,3555,3560,3560,3555,3924
|
|
20231222,102300,5192981285,3565,3575,3575,3565,1772
|
|
20231222,102200,5186662930,3575,3565,3575,3565,274
|
|
20231222,102100,5185686110,3560,3560,3565,3560,2191
|
|
20231222,102000,5177882890,3560,3560,3570,3560,226
|
|
20231222,101900,5177078270,3570,3575,3575,3570,411
|
|
20231222,101800,5175610680,3575,3555,3575,3550,4941
|
|
20231222,101700,5158044930,3555,3550,3555,3550,948
|
|
20231222,101600,5154677525,3555,3550,3555,3545,4827
|
|
20231222,101500,5137545580,3550,3555,3555,3550,2435
|
|
20231222,101400,5128899585,3550,3560,3560,3550,2110
|
|
20231222,101300,5121400790,3550,3565,3575,3550,6817
|
|
20231222,101200,5097170120,3560,3575,3575,3560,1953
|
|
20231222,101100,5090213345,3580,3580,3580,3580,304
|
|
20231222,101000,5089125025,3565,3580,3585,3565,4867
|
|
20231222,100900,5071734850,3580,3580,3585,3570,3985
|
|
20231222,100800,5057473850,3580,3585,3585,3580,1317
|
|
20231222,100700,5052758975,3580,3580,3585,3575,2410
|
|
20231222,100600,5044129560,3580,3575,3580,3570,2061
|
|
20231222,100500,5036760615,3575,3565,3575,3565,1633
|
|
20231222,100400,5030934365,3565,3555,3565,3550,2527
|
|
20231222,100300,5021933985,3555,3555,3555,3550,1138
|
|
20231222,100200,5017889480,3565,3545,3565,3540,8903
|
|
20231222,100100,4986285075,3540,3565,3565,3540,13075
|
|
20231222,100000,4939870100,3560,3570,3570,3560,4604
|
|
20231222,095900,4923460970,3570,3565,3575,3565,2584
|
|
20231222,095800,4914236540,3575,3570,3575,3555,9615
|
|
20231222,095700,4879976550,3570,3565,3575,3550,11255
|
|
20231222,095600,4839854975,3565,3545,3570,3540,15026
|
|
20231222,095500,4786546670,3540,3540,3545,3535,6862
|
|
20231222,095400,4762258525,3535,3565,3565,3525,68662
|
|
20231222,095300,4518990700,3565,3585,3585,3565,46098
|
|
20231222,095200,4354258530,3585,3590,3595,3580,17835
|
|
20231222,095100,4290302270,3595,3625,3625,3590,41711
|
|
20231222,095000,4140029805,3625,3610,3630,3610,12137
|
|
20231222,094900,4096083760,3610,3655,3655,3605,48758
|
|
20231222,094800,3919516835,3655,3655,3715,3630,63973
|
|
20231222,094700,3685374190,3655,3710,3735,3655,141559
|
|
20231222,094600,3159813520,3705,3685,3710,3680,50733
|
|
20231222,094500,2972154045,3695,3655,3710,3655,121501
|
|
20231222,094400,2523542970,3655,3635,3655,3635,30505
|
|
20231222,094300,2412319110,3640,3635,3640,3630,15701
|
|
20231222,094200,2355238800,3635,3630,3640,3630,17706
|
|
20231222,094100,2290906200,3630,3620,3640,3615,15444
|
|
20231222,094000,2234828435,3615,3620,3620,3610,2148
|
|
20231222,093900,2227068755,3610,3630,3630,3610,1549
|
|
20231222,093800,2221452510,3625,3610,3625,3605,10055
|
|
20231222,093700,2185079825,3610,3610,3610,3610,3723
|
|
20231222,093600,2171639795,3605,3600,3610,3600,2639
|
|
20231222,093500,2162126935,3600,3605,3605,3590,10370
|
|
20231222,093400,2124807420,3600,3605,3605,3600,7816
|
|
20231222,093300,2096639440,3610,3615,3615,3605,3404
|
|
20231222,093200,2084348475,3615,3610,3615,3605,3992
|
|
20231222,093100,2069933485,3610,3615,3615,3610,2605
|
|
20231222,093000,2060519555,3615,3620,3620,3610,4188
|
|
20231222,092900,2045371305,3620,3610,3625,3610,13740
|
|
20231222,092800,1995644260,3610,3605,3610,3600,6459
|
|
20231222,092700,1972363805,3605,3610,3610,3595,7381
|
|
20231222,092600,1945761510,3610,3605,3620,3605,9382
|
|
20231222,092500,1911869890,3605,3585,3605,3585,5460
|
|
20231222,092400,1892246870,3585,3580,3595,3580,11384
|
|
20231222,092300,1851446795,3585,3605,3605,3580,8833
|
|
20231222,092200,1819711460,3610,3620,3620,3610,6507
|
|
20231222,092100,1796184995,3620,3625,3625,3610,10192
|
|
20231222,092000,1759325215,3620,3620,3630,3610,24491
|
|
20231222,091900,1670656490,3620,3615,3620,3610,15839
|
|
20231222,091800,1613382850,3615,3595,3615,3595,10663
|
|
20231222,091700,1574955980,3595,3575,3595,3575,3257
|
|
20231222,091600,1563268770,3590,3575,3590,3570,16890
|
|
20231222,091500,1502906695,3570,3575,3575,3570,6164
|
|
20231222,091400,1480898625,3575,3575,3580,3570,6579
|
|
20231222,091300,1457394185,3570,3575,3580,3570,4472
|
|
20231222,091200,1441417360,3575,3585,3585,3570,3310
|
|
20231222,091100,1429584795,3575,3570,3585,3565,12012
|
|
20231222,091000,1386640320,3585,3585,3590,3575,13525
|
|
20231222,090900,1338224995,3580,3585,3600,3580,7808
|
|
20231222,090800,1310208265,3585,3580,3595,3580,6625
|
|
20231222,090700,1286429835,3580,3595,3595,3575,7795
|
|
20231222,090600,1258537505,3595,3560,3600,3555,20467
|
|
20231222,090500,1185425420,3565,3590,3590,3555,46451
|
|
20231222,090400,1019539015,3595,3595,3610,3595,19677
|
|
20231222,090300,948720990,3600,3605,3620,3595,16570
|
|
20231222,090200,889023410,3605,3625,3630,3605,26544
|
|
20231222,090100,793026880,3625,3595,3640,3590,34835
|
|
20231222,090000,666713845,3595,3635,3650,3590,160569
|