695 lines
34 KiB
CSV
695 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,203200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,203100,8003681530,2330,2330,2330,2330,0
|
|
20231221,203000,8003681530,2330,2330,2330,2330,0
|
|
20231221,202900,8003681530,2330,2330,2330,2330,0
|
|
20231221,202800,8003681530,2330,2330,2330,2330,0
|
|
20231221,202700,8003681530,2330,2330,2330,2330,0
|
|
20231221,202600,8003681530,2330,2330,2330,2330,0
|
|
20231221,202500,8003681530,2330,2330,2330,2330,0
|
|
20231221,202400,8003681530,2330,2330,2330,2330,0
|
|
20231221,202300,8003681530,2330,2330,2330,2330,0
|
|
20231221,202200,8003681530,2330,2330,2330,2330,0
|
|
20231221,202100,8003681530,2330,2330,2330,2330,0
|
|
20231221,202000,8003681530,2330,2330,2330,2330,0
|
|
20231221,201900,8003681530,2330,2330,2330,2330,0
|
|
20231221,201800,8003681530,2330,2330,2330,2330,0
|
|
20231221,201700,8003681530,2330,2330,2330,2330,0
|
|
20231221,201600,8003681530,2330,2330,2330,2330,0
|
|
20231221,201500,8003681530,2330,2330,2330,2330,0
|
|
20231221,201400,8003681530,2330,2330,2330,2330,0
|
|
20231221,201300,8003681530,2330,2330,2330,2330,0
|
|
20231221,201200,8003681530,2330,2330,2330,2330,0
|
|
20231221,201100,8003681530,2330,2330,2330,2330,0
|
|
20231221,201000,8003681530,2330,2330,2330,2330,0
|
|
20231221,200900,8003681530,2330,2330,2330,2330,0
|
|
20231221,200800,8003681530,2330,2330,2330,2330,0
|
|
20231221,200700,8003681530,2330,2330,2330,2330,0
|
|
20231221,200600,8003681530,2330,2330,2330,2330,0
|
|
20231221,200500,8003681530,2330,2330,2330,2330,0
|
|
20231221,200400,8003681530,2330,2330,2330,2330,0
|
|
20231221,200300,8003681530,2330,2330,2330,2330,0
|
|
20231221,200200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,200100,8003681530,2330,2330,2330,2330,0
|
|
20231221,200000,8003681530,2330,2330,2330,2330,0
|
|
20231221,195900,8003681530,2330,2330,2330,2330,0
|
|
20231221,195800,8003681530,2330,2330,2330,2330,0
|
|
20231221,195700,8003681530,2330,2330,2330,2330,0
|
|
20231221,195600,8003681530,2330,2330,2330,2330,0
|
|
20231221,195500,8003681530,2330,2330,2330,2330,0
|
|
20231221,195400,8003681530,2330,2330,2330,2330,0
|
|
20231221,195300,8003681530,2330,2330,2330,2330,0
|
|
20231221,195200,8003681530,2330,2330,2330,2330,0
|
|
20231221,195100,8003681530,2330,2330,2330,2330,0
|
|
20231221,195000,8003681530,2330,2330,2330,2330,0
|
|
20231221,194900,8003681530,2330,2330,2330,2330,0
|
|
20231221,194800,8003681530,2330,2330,2330,2330,0
|
|
20231221,194700,8003681530,2330,2330,2330,2330,0
|
|
20231221,194600,8003681530,2330,2330,2330,2330,0
|
|
20231221,194500,8003681530,2330,2330,2330,2330,0
|
|
20231221,194400,8003681530,2330,2330,2330,2330,0
|
|
20231221,194300,8003681530,2330,2330,2330,2330,0
|
|
20231221,194200,8003681530,2330,2330,2330,2330,0
|
|
20231221,194100,8003681530,2330,2330,2330,2330,0
|
|
20231221,194000,8003681530,2330,2330,2330,2330,0
|
|
20231221,193900,8003681530,2330,2330,2330,2330,0
|
|
20231221,193800,8003681530,2330,2330,2330,2330,0
|
|
20231221,193700,8003681530,2330,2330,2330,2330,0
|
|
20231221,193600,8003681530,2330,2330,2330,2330,0
|
|
20231221,193500,8003681530,2330,2330,2330,2330,0
|
|
20231221,193400,8003681530,2330,2330,2330,2330,0
|
|
20231221,193300,8003681530,2330,2330,2330,2330,0
|
|
20231221,193200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,193100,8003681530,2330,2330,2330,2330,0
|
|
20231221,193000,8003681530,2330,2330,2330,2330,0
|
|
20231221,192900,8003681530,2330,2330,2330,2330,0
|
|
20231221,192800,8003681530,2330,2330,2330,2330,0
|
|
20231221,192700,8003681530,2330,2330,2330,2330,0
|
|
20231221,192600,8003681530,2330,2330,2330,2330,0
|
|
20231221,192500,8003681530,2330,2330,2330,2330,0
|
|
20231221,192400,8003681530,2330,2330,2330,2330,0
|
|
20231221,192300,8003681530,2330,2330,2330,2330,0
|
|
20231221,192200,8003681530,2330,2330,2330,2330,0
|
|
20231221,192100,8003681530,2330,2330,2330,2330,0
|
|
20231221,192000,8003681530,2330,2330,2330,2330,0
|
|
20231221,191900,8003681530,2330,2330,2330,2330,0
|
|
20231221,191800,8003681530,2330,2330,2330,2330,0
|
|
20231221,191700,8003681530,2330,2330,2330,2330,0
|
|
20231221,191600,8003681530,2330,2330,2330,2330,0
|
|
20231221,191500,8003681530,2330,2330,2330,2330,0
|
|
20231221,191400,8003681530,2330,2330,2330,2330,0
|
|
20231221,191300,8003681530,2330,2330,2330,2330,0
|
|
20231221,191200,8003681530,2330,2330,2330,2330,0
|
|
20231221,191100,8003681530,2330,2330,2330,2330,0
|
|
20231221,191000,8003681530,2330,2330,2330,2330,0
|
|
20231221,190900,8003681530,2330,2330,2330,2330,0
|
|
20231221,190800,8003681530,2330,2330,2330,2330,0
|
|
20231221,190700,8003681530,2330,2330,2330,2330,0
|
|
20231221,190600,8003681530,2330,2330,2330,2330,0
|
|
20231221,190500,8003681530,2330,2330,2330,2330,0
|
|
20231221,190400,8003681530,2330,2330,2330,2330,0
|
|
20231221,190300,8003681530,2330,2330,2330,2330,0
|
|
20231221,190200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,190100,8003681530,2330,2330,2330,2330,0
|
|
20231221,190000,8003681530,2330,2330,2330,2330,0
|
|
20231221,185900,8003681530,2330,2330,2330,2330,0
|
|
20231221,185800,8003681530,2330,2330,2330,2330,0
|
|
20231221,185700,8003681530,2330,2330,2330,2330,0
|
|
20231221,185600,8003681530,2330,2330,2330,2330,0
|
|
20231221,185500,8003681530,2330,2330,2330,2330,0
|
|
20231221,185400,8003681530,2330,2330,2330,2330,0
|
|
20231221,185300,8003681530,2330,2330,2330,2330,0
|
|
20231221,185200,8003681530,2330,2330,2330,2330,0
|
|
20231221,185100,8003681530,2330,2330,2330,2330,0
|
|
20231221,185000,8003681530,2330,2330,2330,2330,0
|
|
20231221,184900,8003681530,2330,2330,2330,2330,0
|
|
20231221,184800,8003681530,2330,2330,2330,2330,0
|
|
20231221,184700,8003681530,2330,2330,2330,2330,0
|
|
20231221,184600,8003681530,2330,2330,2330,2330,0
|
|
20231221,184500,8003681530,2330,2330,2330,2330,0
|
|
20231221,184400,8003681530,2330,2330,2330,2330,0
|
|
20231221,184300,8003681530,2330,2330,2330,2330,0
|
|
20231221,184200,8003681530,2330,2330,2330,2330,0
|
|
20231221,184100,8003681530,2330,2330,2330,2330,0
|
|
20231221,184000,8003681530,2330,2330,2330,2330,0
|
|
20231221,183900,8003681530,2330,2330,2330,2330,0
|
|
20231221,183800,8003681530,2330,2330,2330,2330,0
|
|
20231221,183700,8003681530,2330,2330,2330,2330,0
|
|
20231221,183600,8003681530,2330,2330,2330,2330,0
|
|
20231221,183500,8003681530,2330,2330,2330,2330,0
|
|
20231221,183400,8003681530,2330,2330,2330,2330,0
|
|
20231221,183300,8003681530,2330,2330,2330,2330,0
|
|
20231221,183200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,183100,8003681530,2330,2330,2330,2330,0
|
|
20231221,183000,8003681530,2330,2330,2330,2330,0
|
|
20231221,182900,8003681530,2330,2330,2330,2330,0
|
|
20231221,182800,8003681530,2330,2330,2330,2330,0
|
|
20231221,182700,8003681530,2330,2330,2330,2330,0
|
|
20231221,182600,8003681530,2330,2330,2330,2330,0
|
|
20231221,182500,8003681530,2330,2330,2330,2330,0
|
|
20231221,182400,8003681530,2330,2330,2330,2330,0
|
|
20231221,182300,8003681530,2330,2330,2330,2330,0
|
|
20231221,182200,8003681530,2330,2330,2330,2330,0
|
|
20231221,182100,8003681530,2330,2330,2330,2330,0
|
|
20231221,182000,8003681530,2330,2330,2330,2330,0
|
|
20231221,181900,8003681530,2330,2330,2330,2330,0
|
|
20231221,181800,8003681530,2330,2330,2330,2330,0
|
|
20231221,181700,8003681530,2330,2330,2330,2330,0
|
|
20231221,181600,8003681530,2330,2330,2330,2330,0
|
|
20231221,181500,8003681530,2330,2330,2330,2330,0
|
|
20231221,181400,8003681530,2330,2330,2330,2330,0
|
|
20231221,181300,8003681530,2330,2330,2330,2330,0
|
|
20231221,181200,8003681530,2330,2330,2330,2330,0
|
|
20231221,181100,8003681530,2330,2330,2330,2330,0
|
|
20231221,181000,8003681530,2330,2330,2330,2330,0
|
|
20231221,180900,8003681530,2330,2330,2330,2330,0
|
|
20231221,180800,8003681530,2330,2330,2330,2330,0
|
|
20231221,180700,8003681530,2330,2330,2330,2330,0
|
|
20231221,180600,8003681530,2330,2330,2330,2330,0
|
|
20231221,180500,8003681530,2330,2330,2330,2330,0
|
|
20231221,180400,8003681530,2330,2330,2330,2330,0
|
|
20231221,180300,8003681530,2330,2330,2330,2330,0
|
|
20231221,180200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,180100,8003681530,2330,2330,2330,2330,0
|
|
20231221,180000,8003681530,2330,2330,2330,2330,0
|
|
20231221,175900,8003681530,2330,2330,2330,2330,0
|
|
20231221,175800,8003681530,2330,2330,2330,2330,0
|
|
20231221,175700,8003681530,2330,2330,2330,2330,0
|
|
20231221,175600,8003681530,2330,2330,2330,2330,0
|
|
20231221,175500,8003681530,2330,2330,2330,2330,0
|
|
20231221,175400,8003681530,2330,2330,2330,2330,0
|
|
20231221,175300,8003681530,2330,2330,2330,2330,0
|
|
20231221,175200,8003681530,2330,2330,2330,2330,0
|
|
20231221,175100,8003681530,2330,2330,2330,2330,0
|
|
20231221,175000,8003681530,2330,2330,2330,2330,0
|
|
20231221,174900,8003681530,2330,2330,2330,2330,0
|
|
20231221,174800,8003681530,2330,2330,2330,2330,0
|
|
20231221,174700,8003681530,2330,2330,2330,2330,0
|
|
20231221,174600,8003681530,2330,2330,2330,2330,0
|
|
20231221,174500,8003681530,2330,2330,2330,2330,0
|
|
20231221,174400,8003681530,2330,2330,2330,2330,0
|
|
20231221,174300,8003681530,2330,2330,2330,2330,0
|
|
20231221,174200,8003681530,2330,2330,2330,2330,0
|
|
20231221,174100,8003681530,2330,2330,2330,2330,0
|
|
20231221,174000,8003681530,2330,2330,2330,2330,0
|
|
20231221,173900,8003681530,2330,2330,2330,2330,0
|
|
20231221,173800,8003681530,2330,2330,2330,2330,0
|
|
20231221,173700,8003681530,2330,2330,2330,2330,0
|
|
20231221,173600,8003681530,2330,2330,2330,2330,0
|
|
20231221,173500,8003681530,2330,2330,2330,2330,0
|
|
20231221,173400,8003681530,2330,2330,2330,2330,0
|
|
20231221,173300,8003681530,2330,2330,2330,2330,0
|
|
20231221,173200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,173100,8003681530,2330,2330,2330,2330,0
|
|
20231221,173000,8003681530,2330,2330,2330,2330,0
|
|
20231221,172900,8003681530,2330,2330,2330,2330,0
|
|
20231221,172800,8003681530,2330,2330,2330,2330,0
|
|
20231221,172700,8003681530,2330,2330,2330,2330,0
|
|
20231221,172600,8003681530,2330,2330,2330,2330,0
|
|
20231221,172500,8003681530,2330,2330,2330,2330,0
|
|
20231221,172400,8003681530,2330,2330,2330,2330,0
|
|
20231221,172300,8003681530,2330,2330,2330,2330,0
|
|
20231221,172200,8003681530,2330,2330,2330,2330,0
|
|
20231221,172100,8003681530,2330,2330,2330,2330,0
|
|
20231221,172000,8003681530,2330,2330,2330,2330,0
|
|
20231221,171900,8003681530,2330,2330,2330,2330,0
|
|
20231221,171800,8003681530,2330,2330,2330,2330,0
|
|
20231221,171700,8003681530,2330,2330,2330,2330,0
|
|
20231221,171600,8003681530,2330,2330,2330,2330,0
|
|
20231221,171500,8003681530,2330,2330,2330,2330,0
|
|
20231221,171400,8003681530,2330,2330,2330,2330,0
|
|
20231221,171300,8003681530,2330,2330,2330,2330,0
|
|
20231221,171200,8003681530,2330,2330,2330,2330,0
|
|
20231221,171100,8003681530,2330,2330,2330,2330,0
|
|
20231221,171000,8003681530,2330,2330,2330,2330,0
|
|
20231221,170900,8003681530,2330,2330,2330,2330,0
|
|
20231221,170800,8003681530,2330,2330,2330,2330,0
|
|
20231221,170700,8003681530,2330,2330,2330,2330,0
|
|
20231221,170600,8003681530,2330,2330,2330,2330,0
|
|
20231221,170500,8003681530,2330,2330,2330,2330,0
|
|
20231221,170400,8003681530,2330,2330,2330,2330,0
|
|
20231221,170300,8003681530,2330,2330,2330,2330,0
|
|
20231221,170200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,170100,8003681530,2330,2330,2330,2330,0
|
|
20231221,170000,8003681530,2330,2330,2330,2330,0
|
|
20231221,165900,8003681530,2330,2330,2330,2330,0
|
|
20231221,165800,8003681530,2330,2330,2330,2330,0
|
|
20231221,165700,8003681530,2330,2330,2330,2330,0
|
|
20231221,165600,8003681530,2330,2330,2330,2330,0
|
|
20231221,165500,8003681530,2330,2330,2330,2330,0
|
|
20231221,165400,8003681530,2330,2330,2330,2330,0
|
|
20231221,165300,8003681530,2330,2330,2330,2330,0
|
|
20231221,165200,8003681530,2330,2330,2330,2330,0
|
|
20231221,165100,8003681530,2330,2330,2330,2330,0
|
|
20231221,165000,8003681530,2330,2330,2330,2330,0
|
|
20231221,164900,8003681530,2330,2330,2330,2330,0
|
|
20231221,164800,8003681530,2330,2330,2330,2330,0
|
|
20231221,164700,8003681530,2330,2330,2330,2330,0
|
|
20231221,164600,8003681530,2330,2330,2330,2330,0
|
|
20231221,164500,8003681530,2330,2330,2330,2330,0
|
|
20231221,164400,8003681530,2330,2330,2330,2330,0
|
|
20231221,164300,8003681530,2330,2330,2330,2330,0
|
|
20231221,164200,8003681530,2330,2330,2330,2330,0
|
|
20231221,164100,8003681530,2330,2330,2330,2330,0
|
|
20231221,164000,8003681530,2330,2330,2330,2330,0
|
|
20231221,163900,8003681530,2330,2330,2330,2330,0
|
|
20231221,163800,8003681530,2330,2330,2330,2330,0
|
|
20231221,163700,8003681530,2330,2330,2330,2330,0
|
|
20231221,163600,8003681530,2330,2330,2330,2330,0
|
|
20231221,163500,8003681530,2330,2330,2330,2330,0
|
|
20231221,163400,8003681530,2330,2330,2330,2330,0
|
|
20231221,163300,8003681530,2330,2330,2330,2330,0
|
|
20231221,163200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,163100,8003681530,2330,2330,2330,2330,0
|
|
20231221,163000,8003681530,2330,2330,2330,2330,0
|
|
20231221,162900,8003681530,2330,2330,2330,2330,0
|
|
20231221,162800,8003681530,2330,2330,2330,2330,0
|
|
20231221,162700,8003681530,2330,2330,2330,2330,0
|
|
20231221,162600,8003681530,2330,2330,2330,2330,0
|
|
20231221,162500,8003681530,2330,2330,2330,2330,0
|
|
20231221,162400,8003681530,2330,2330,2330,2330,0
|
|
20231221,162300,8003681530,2330,2330,2330,2330,0
|
|
20231221,162200,8003681530,2330,2330,2330,2330,0
|
|
20231221,162100,8003681530,2330,2330,2330,2330,0
|
|
20231221,162000,8003681530,2330,2330,2330,2330,0
|
|
20231221,161900,8003681530,2330,2330,2330,2330,0
|
|
20231221,161800,8003681530,2330,2330,2330,2330,0
|
|
20231221,161700,8003681530,2330,2330,2330,2330,0
|
|
20231221,161600,8003681530,2330,2330,2330,2330,0
|
|
20231221,161500,8003681530,2330,2330,2330,2330,0
|
|
20231221,161400,8003681530,2330,2330,2330,2330,0
|
|
20231221,161300,8003681530,2330,2330,2330,2330,0
|
|
20231221,161200,8003681530,2330,2330,2330,2330,0
|
|
20231221,161100,8003681530,2330,2330,2330,2330,0
|
|
20231221,161000,8003681530,2330,2330,2330,2330,0
|
|
20231221,160900,8003681530,2330,2330,2330,2330,0
|
|
20231221,160800,8003681530,2330,2330,2330,2330,0
|
|
20231221,160700,8003681530,2330,2330,2330,2330,0
|
|
20231221,160600,8003681530,2330,2330,2330,2330,0
|
|
20231221,160500,8003681530,2330,2330,2330,2330,0
|
|
20231221,160400,8003681530,2330,2330,2330,2330,0
|
|
20231221,160300,8003681530,2330,2330,2330,2330,0
|
|
20231221,160200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,160100,8003681530,2330,2330,2330,2330,0
|
|
20231221,160000,8003681530,2330,2330,2330,2330,0
|
|
20231221,155900,8003681530,2330,2330,2330,2330,0
|
|
20231221,155800,8003681530,2330,2330,2330,2330,0
|
|
20231221,155700,8003681530,2330,2330,2330,2330,0
|
|
20231221,155600,8003681530,2330,2330,2330,2330,0
|
|
20231221,155500,8003681530,2330,2330,2330,2330,0
|
|
20231221,155400,8003681530,2330,2330,2330,2330,0
|
|
20231221,155300,8003681530,2330,2330,2330,2330,0
|
|
20231221,155200,8003681530,2330,2330,2330,2330,0
|
|
20231221,155100,8003681530,2330,2330,2330,2330,0
|
|
20231221,155000,8003681530,2330,2330,2330,2330,0
|
|
20231221,154900,8003681530,2330,2330,2330,2330,0
|
|
20231221,154800,8003681530,2330,2330,2330,2330,0
|
|
20231221,154700,8003681530,2330,2330,2330,2330,0
|
|
20231221,154600,8003681530,2330,2330,2330,2330,0
|
|
20231221,154500,8003681530,2330,2330,2330,2330,0
|
|
20231221,154400,8003681530,2330,2330,2330,2330,0
|
|
20231221,154300,8003681530,2330,2330,2330,2330,0
|
|
20231221,154200,8003681530,2330,2330,2330,2330,0
|
|
20231221,154100,8003681530,2330,2330,2330,2330,0
|
|
20231221,154000,8003681530,2330,2330,2330,2330,0
|
|
20231221,153900,8003681530,2330,2330,2330,2330,0
|
|
20231221,153800,8003681530,2330,2330,2330,2330,0
|
|
20231221,153700,8003681530,2330,2330,2330,2330,0
|
|
20231221,153600,8003681530,2330,2330,2330,2330,0
|
|
20231221,153500,8003681530,2330,2330,2330,2330,0
|
|
20231221,153400,8003681530,2330,2330,2330,2330,0
|
|
20231221,153300,8003681530,2330,2330,2330,2330,0
|
|
20231221,153200,8003681530,2330,2330,2330,2330,52456
|
|
20231221,153100,8003681530,2330,2330,2330,2330,0
|
|
20231221,153000,8003681530,2330,2330,2330,2330,52456
|
|
20231221,152900,7881459050,2365,2365,2365,2365,0
|
|
20231221,152800,7881459050,2365,2365,2365,2365,0
|
|
20231221,152700,7881459050,2365,2365,2365,2365,0
|
|
20231221,152600,7881459050,2365,2365,2365,2365,0
|
|
20231221,152500,7881459050,2365,2365,2365,2365,0
|
|
20231221,152400,7881459050,2365,2365,2365,2365,0
|
|
20231221,152300,7881459050,2365,2365,2365,2365,0
|
|
20231221,152200,7881459050,2365,2365,2365,2365,0
|
|
20231221,152100,7881459050,2365,2365,2365,2365,0
|
|
20231221,152000,7881459050,2365,2365,2365,2365,0
|
|
20231221,151900,7881459050,2365,2365,2375,2360,6475
|
|
20231221,151800,7866154225,2370,2365,2370,2365,4508
|
|
20231221,151700,7855484195,2365,2365,2370,2365,1020
|
|
20231221,151600,7853071890,2365,2370,2370,2365,1135
|
|
20231221,151500,7850384945,2370,2370,2370,2370,1787
|
|
20231221,151400,7846149755,2370,2370,2380,2370,1582
|
|
20231221,151300,7842397555,2375,2380,2380,2370,2823
|
|
20231221,151200,7835697390,2380,2380,2380,2380,2026
|
|
20231221,151100,7830875510,2380,2380,2380,2375,1828
|
|
20231221,151000,7826527705,2380,2375,2380,2360,1243
|
|
20231221,150900,7823581110,2380,2365,2380,2360,9162
|
|
20231221,150800,7801875580,2370,2355,2370,2355,21212
|
|
20231221,150700,7751904440,2355,2360,2365,2355,4536
|
|
20231221,150600,7741208420,2365,2370,2375,2365,3749
|
|
20231221,150500,7732316470,2375,2370,2375,2360,8160
|
|
20231221,150400,7712958965,2370,2375,2375,2370,927
|
|
20231221,150300,7710757510,2375,2370,2375,2365,619
|
|
20231221,150200,7709289425,2370,2370,2380,2370,1017
|
|
20231221,150100,7706873870,2375,2375,2375,2375,604
|
|
20231221,150000,7705439370,2380,2380,2380,2375,3135
|
|
20231221,145900,7697982585,2380,2375,2380,2365,2646
|
|
20231221,145800,7691708380,2375,2385,2385,2375,223
|
|
20231221,145700,7691177525,2355,2385,2385,2355,2317
|
|
20231221,145600,7685666585,2390,2390,2390,2385,2755
|
|
20231221,145500,7679082140,2390,2365,2390,2365,6186
|
|
20231221,145400,7664357900,2365,2365,2370,2365,1263
|
|
20231221,145300,7661370895,2365,2365,2370,2365,761
|
|
20231221,145200,7659570855,2365,2360,2365,2355,5023
|
|
20231221,145100,7647716520,2360,2355,2360,2355,468
|
|
20231221,145000,7646613655,2345,2355,2355,2345,6022
|
|
20231221,144900,7632486400,2355,2350,2360,2350,1641
|
|
20231221,144800,7628629705,2345,2370,2370,2345,2574
|
|
20231221,144700,7622581235,2370,2380,2380,2370,168
|
|
20231221,144600,7622183065,2380,2365,2380,2365,19660
|
|
20231221,144500,7575590715,2370,2355,2370,2350,2105
|
|
20231221,144400,7570626460,2355,2360,2360,2355,464
|
|
20231221,144300,7569531555,2360,2365,2365,2360,1515
|
|
20231221,144200,7565949215,2370,2365,2370,2365,597
|
|
20231221,144100,7564534780,2375,2360,2380,2360,3329
|
|
20231221,144000,7556624520,2360,2350,2365,2345,3708
|
|
20231221,143900,7547902615,2355,2360,2360,2355,369
|
|
20231221,143800,7547033515,2365,2375,2375,2340,6368
|
|
20231221,143700,7532044160,2380,2380,2390,2365,2344
|
|
20231221,143600,7526472795,2375,2335,2395,2335,7195
|
|
20231221,143500,7509480700,2350,2335,2350,2335,2860
|
|
20231221,143400,7502801840,2335,2350,2350,2335,5609
|
|
20231221,143300,7489682715,2350,2365,2365,2345,4592
|
|
20231221,143200,7478901385,2350,2360,2365,2350,5269
|
|
20231221,143100,7466492695,2350,2355,2370,2350,13318
|
|
20231221,143000,7435087400,2355,2370,2370,2345,47002
|
|
20231221,142900,7324322875,2370,2375,2380,2360,37401
|
|
20231221,142800,7235849180,2370,2385,2395,2370,7266
|
|
20231221,142700,7218594565,2380,2385,2390,2380,2942
|
|
20231221,142600,7211588315,2385,2390,2390,2385,3925
|
|
20231221,142500,7202222480,2395,2395,2395,2395,952
|
|
20231221,142400,7199942440,2395,2395,2395,2395,10
|
|
20231221,142300,7199918490,2400,2395,2400,2395,1515
|
|
20231221,142200,7196282580,2400,2395,2400,2385,2093
|
|
20231221,142100,7191262095,2400,2385,2400,2375,1695
|
|
20231221,142000,7187215950,2385,2385,2385,2385,16
|
|
20231221,141900,7187177790,2385,2380,2385,2380,86
|
|
20231221,141800,7186972735,2385,2385,2385,2375,13989
|
|
20231221,141700,7153697605,2390,2385,2390,2385,2300
|
|
20231221,141600,7148211815,2390,2390,2390,2390,122
|
|
20231221,141500,7147920235,2390,2385,2390,2385,1181
|
|
20231221,141400,7145102240,2390,2390,2390,2390,1045
|
|
20231221,141300,7142604690,2385,2390,2390,2385,3629
|
|
20231221,141200,7133931430,2390,2390,2400,2385,4156
|
|
20231221,141100,7124007200,2400,2400,2400,2400,0
|
|
20231221,141000,7124007200,2400,2395,2400,2390,1072
|
|
20231221,140900,7121444610,2395,2395,2400,2390,743
|
|
20231221,140800,7119667470,2390,2390,2390,2390,38
|
|
20231221,140700,7119576650,2385,2400,2405,2385,909
|
|
20231221,140600,7117398105,2400,2395,2400,2395,1025
|
|
20231221,140500,7114943215,2395,2385,2395,2380,982
|
|
20231221,140400,7112600890,2395,2380,2395,2380,1276
|
|
20231221,140300,7109563995,2380,2395,2395,2380,5535
|
|
20231221,140200,7096382715,2385,2390,2390,2385,4273
|
|
20231221,140100,7086189010,2395,2395,2395,2395,4
|
|
20231221,140000,7086179430,2400,2385,2400,2385,113
|
|
20231221,135900,7085909640,2400,2400,2400,2390,3780
|
|
20231221,135800,7076850610,2400,2385,2400,2380,1142
|
|
20231221,135700,7074128730,2390,2380,2390,2380,850
|
|
20231221,135600,7072101385,2380,2390,2390,2380,2392
|
|
20231221,135500,7066387045,2380,2380,2385,2380,1585
|
|
20231221,135400,7062613245,2380,2390,2400,2380,3953
|
|
20231221,135300,7053182155,2400,2395,2400,2395,134
|
|
20231221,135200,7052860640,2390,2390,2390,2385,1236
|
|
20231221,135100,7049907605,2400,2415,2420,2395,2395
|
|
20231221,135000,7044143790,2420,2415,2420,2415,1965
|
|
20231221,134900,7039393795,2415,2395,2415,2395,601
|
|
20231221,134800,7037945340,2390,2385,2395,2385,4268
|
|
20231221,134700,7027755900,2385,2385,2385,2375,5345
|
|
20231221,134600,7015034330,2375,2380,2385,2375,1993
|
|
20231221,134500,7010294880,2375,2380,2380,2375,2454
|
|
20231221,134400,7004456020,2380,2380,2380,2375,1194
|
|
20231221,134300,7001619460,2375,2375,2385,2370,16837
|
|
20231221,134200,6961631515,2375,2375,2380,2375,466
|
|
20231221,134100,6960522755,2375,2380,2380,2375,3516
|
|
20231221,134000,6952157015,2380,2385,2385,2380,3358
|
|
20231221,133900,6944159615,2385,2380,2385,2380,3248
|
|
20231221,133800,6936426385,2380,2390,2390,2380,14128
|
|
20231221,133700,6902726340,2385,2395,2395,2385,7695
|
|
20231221,133600,6884339160,2395,2390,2395,2390,886
|
|
20231221,133500,6882217485,2390,2390,2395,2390,1218
|
|
20231221,133400,6879300840,2390,2395,2395,2390,1268
|
|
20231221,133300,6876269815,2395,2395,2400,2390,12261
|
|
20231221,133200,6846933630,2400,2400,2400,2395,8399
|
|
20231221,133100,6826779630,2410,2405,2415,2400,13542
|
|
20231221,133000,6794238395,2415,2410,2415,2410,2404
|
|
20231221,132900,6788444695,2410,2410,2410,2410,581
|
|
20231221,132800,6787044485,2410,2410,2410,2410,300
|
|
20231221,132700,6786321485,2410,2410,2410,2405,442
|
|
20231221,132600,6785257770,2410,2405,2415,2405,8622
|
|
20231221,132500,6764480100,2410,2405,2410,2405,1978
|
|
20231221,132400,6759714470,2405,2410,2410,2405,2190
|
|
20231221,132300,6754445835,2410,2410,2410,2405,581
|
|
20231221,132200,6753047480,2410,2415,2415,2410,8929
|
|
20231221,132100,6731512525,2415,2420,2420,2415,1733
|
|
20231221,132000,6727318715,2430,2430,2430,2420,87
|
|
20231221,131900,6727107705,2430,2415,2430,2415,335
|
|
20231221,131800,6726296110,2415,2415,2415,2410,161
|
|
20231221,131700,6725907455,2410,2410,2415,2410,1987
|
|
20231221,131600,6721111315,2410,2410,2410,2410,1113
|
|
20231221,131500,6718428985,2410,2415,2415,2410,1666
|
|
20231221,131400,6714412540,2415,2410,2415,2410,2048
|
|
20231221,131300,6709472425,2410,2415,2415,2405,1443
|
|
20231221,131200,6705994415,2410,2425,2425,2410,15702
|
|
20231221,131100,6668131510,2420,2435,2435,2420,16890
|
|
20231221,131000,6627228140,2435,2435,2435,2425,435
|
|
20231221,130900,6626169235,2435,2425,2435,2425,5031
|
|
20231221,130800,6613958325,2425,2425,2430,2425,4507
|
|
20231221,130700,6603028445,2425,2435,2435,2425,8949
|
|
20231221,130600,6581280425,2435,2430,2435,2430,1216
|
|
20231221,130500,6578325490,2435,2440,2440,2430,1542
|
|
20231221,130400,6574574420,2435,2435,2440,2435,2349
|
|
20231221,130300,6568853640,2445,2435,2445,2435,1701
|
|
20231221,130200,6564703670,2435,2435,2440,2430,1596
|
|
20231221,130100,6560817560,2440,2435,2445,2435,1069
|
|
20231221,130000,6558214465,2445,2435,2450,2435,5362
|
|
20231221,125900,6545120080,2445,2440,2450,2435,8246
|
|
20231221,125800,6524970195,2445,2445,2450,2440,6511
|
|
20231221,125700,6509054720,2445,2450,2450,2445,1285
|
|
20231221,125600,6505909890,2450,2450,2455,2450,4190
|
|
20231221,125500,6495644385,2455,2455,2455,2450,742
|
|
20231221,125400,6493825705,2455,2445,2455,2445,995
|
|
20231221,125300,6491391320,2450,2450,2455,2445,904
|
|
20231221,125200,6489172895,2455,2455,2455,2445,204
|
|
20231221,125100,6488674045,2455,2455,2455,2455,174
|
|
20231221,125000,6488246875,2455,2450,2455,2450,2004
|
|
20231221,124900,6483337065,2455,2460,2460,2450,1945
|
|
20231221,124800,6478561720,2460,2455,2460,2450,4652
|
|
20231221,124700,6467153225,2450,2445,2450,2445,5434
|
|
20231221,124600,6453842125,2450,2450,2450,2445,973
|
|
20231221,124500,6451458645,2450,2435,2450,2435,5702
|
|
20231221,124400,6437537040,2435,2435,2435,2435,815
|
|
20231221,124300,6435552515,2435,2435,2435,2435,3902
|
|
20231221,124200,6426051145,2435,2440,2440,2435,390
|
|
20231221,124100,6425101240,2440,2440,2440,2440,694
|
|
20231221,124000,6423407880,2440,2435,2440,2435,16
|
|
20231221,123900,6423368870,2435,2440,2440,2430,9517
|
|
20231221,123800,6400209855,2440,2445,2445,2435,5058
|
|
20231221,123700,6387880275,2445,2445,2445,2440,970
|
|
20231221,123600,6385509685,2445,2440,2445,2440,1170
|
|
20231221,123500,6382652455,2445,2440,2445,2440,2432
|
|
20231221,123400,6376717050,2440,2445,2445,2440,1827
|
|
20231221,123300,6372259070,2445,2450,2450,2445,263
|
|
20231221,123200,6371615970,2450,2450,2455,2450,1115
|
|
20231221,123100,6368881960,2450,2450,2450,2440,2077
|
|
20231221,123000,6363800045,2450,2440,2450,2440,229
|
|
20231221,122900,6363240185,2440,2450,2450,2440,688
|
|
20231221,122800,6361559370,2450,2445,2450,2445,1683
|
|
20231221,122700,6357442735,2445,2435,2445,2430,2820
|
|
20231221,122600,6350565255,2435,2440,2445,2430,8209
|
|
20231221,122500,6330578080,2435,2445,2445,2435,2189
|
|
20231221,122400,6325244060,2450,2450,2450,2440,14650
|
|
20231221,122300,6289418655,2455,2450,2455,2445,2213
|
|
20231221,122200,6283991225,2435,2455,2455,2430,4645
|
|
20231221,122100,6272619300,2460,2460,2460,2455,2045
|
|
20231221,122000,6267596065,2455,2445,2460,2445,9130
|
|
20231221,121900,6245207505,2445,2435,2445,2435,3016
|
|
20231221,121800,6237841610,2435,2415,2440,2410,8058
|
|
20231221,121700,6218234450,2410,2415,2415,2410,2031
|
|
20231221,121600,6213338055,2405,2415,2415,2405,5153
|
|
20231221,121500,6200927425,2415,2430,2430,2410,2741
|
|
20231221,121400,6194291970,2430,2430,2430,2430,259
|
|
20231221,121300,6193662600,2430,2425,2430,2410,3354
|
|
20231221,121200,6185551970,2425,2430,2435,2425,2870
|
|
20231221,121100,6178583660,2430,2430,2435,2430,3074
|
|
20231221,121000,6171112515,2430,2430,2435,2430,2640
|
|
20231221,120900,6164697305,2435,2430,2440,2430,2068
|
|
20231221,120800,6159661710,2435,2435,2435,2430,1076
|
|
20231221,120700,6157043025,2435,2440,2440,2435,502
|
|
20231221,120600,6155820640,2440,2430,2440,2430,689
|
|
20231221,120500,6154145205,2440,2435,2440,2435,1784
|
|
20231221,120400,6149792250,2440,2435,2440,2435,2235
|
|
20231221,120300,6144342085,2440,2440,2440,2440,2
|
|
20231221,120200,6144337205,2445,2440,2445,2430,225
|
|
20231221,120100,6143788415,2440,2440,2445,2430,543
|
|
20231221,120000,6142463940,2440,2430,2440,2425,5157
|
|
20231221,115900,6129910225,2430,2425,2435,2425,1520
|
|
20231221,115800,6126220730,2425,2420,2430,2420,1577
|
|
20231221,115700,6122390840,2425,2430,2435,2425,1149
|
|
20231221,115600,6119598890,2430,2435,2435,2425,1291
|
|
20231221,115500,6116463415,2435,2430,2435,2420,352
|
|
20231221,115400,6115607575,2435,2425,2435,2425,631
|
|
20231221,115300,6114073440,2430,2410,2430,2410,220
|
|
20231221,115200,6113543145,2410,2410,2415,2410,5426
|
|
20231221,115100,6100455535,2410,2430,2440,2410,6820
|
|
20231221,115000,6083946530,2430,2440,2440,2430,3054
|
|
20231221,114900,6076511530,2440,2440,2440,2430,5872
|
|
20231221,114800,6062202185,2440,2450,2455,2440,14621
|
|
20231221,114700,6026467540,2450,2450,2460,2445,5941
|
|
20231221,114600,6011907715,2460,2440,2460,2440,14042
|
|
20231221,114500,5977507810,2440,2450,2450,2440,12531
|
|
20231221,114400,5946842085,2450,2435,2450,2430,13194
|
|
20231221,114300,5914632465,2435,2420,2435,2420,9628
|
|
20231221,114200,5891256355,2420,2415,2425,2410,5160
|
|
20231221,114100,5878788600,2420,2420,2420,2415,647
|
|
20231221,114000,5877223045,2420,2420,2420,2410,2235
|
|
20231221,113900,5871830880,2425,2410,2425,2405,4723
|
|
20231221,113800,5860402650,2410,2425,2425,2410,3529
|
|
20231221,113700,5851878050,2425,2420,2425,2410,2045
|
|
20231221,113600,5846943390,2415,2410,2415,2405,2070
|
|
20231221,113500,5841948150,2430,2410,2430,2405,9630
|
|
20231221,113400,5818705365,2410,2405,2410,2405,4616
|
|
20231221,113300,5807598835,2405,2415,2415,2395,18668
|
|
20231221,113200,5762767890,2415,2420,2425,2415,7517
|
|
20231221,113100,5744572055,2420,2400,2420,2400,4718
|
|
20231221,113000,5733174575,2400,2380,2400,2380,9893
|
|
20231221,112900,5709545675,2380,2380,2385,2380,1472
|
|
20231221,112800,5706040000,2380,2380,2385,2370,12407
|
|
20231221,112700,5676514040,2385,2385,2385,2370,7882
|
|
20231221,112600,5657778060,2380,2380,2385,2375,6154
|
|
20231221,112500,5643125010,2385,2390,2390,2380,4431
|
|
20231221,112400,5632545435,2385,2380,2390,2380,884
|
|
20231221,112300,5630438305,2385,2395,2395,2380,4755
|
|
20231221,112200,5619079355,2390,2375,2400,2375,12707
|
|
20231221,112100,5588845755,2375,2375,2380,2375,5682
|
|
20231221,112000,5575326865,2375,2375,2375,2375,1887
|
|
20231221,111900,5570845240,2370,2355,2370,2355,7664
|
|
20231221,111800,5552716670,2350,2355,2355,2350,1961
|
|
20231221,111700,5548103235,2355,2355,2360,2355,1958
|
|
20231221,111600,5543491655,2360,2355,2360,2345,1337
|
|
20231221,111500,5540345080,2345,2340,2355,2340,8905
|
|
20231221,111400,5519494300,2345,2345,2345,2340,5337
|
|
20231221,111300,5506991950,2350,2350,2350,2345,6616
|
|
20231221,111200,5491461845,2350,2355,2355,2350,2571
|
|
20231221,111100,5485408995,2350,2360,2360,2350,6502
|
|
20231221,111000,5470113520,2355,2355,2365,2355,3569
|
|
20231221,110900,5461690995,2360,2360,2365,2355,600
|
|
20231221,110800,5460274015,2345,2350,2360,2345,5562
|
|
20231221,110700,5447210535,2350,2370,2370,2345,20541
|
|
20231221,110600,5398791975,2365,2380,2385,2335,24625
|
|
20231221,110500,5340817730,2375,2380,2385,2375,2410
|
|
20231221,110400,5335076615,2385,2375,2390,2365,2204
|
|
20231221,110300,5329831790,2365,2370,2380,2365,19037
|
|
20231221,110200,5284652440,2375,2375,2375,2350,12094
|
|
20231221,110100,5256075995,2365,2360,2375,2350,4900
|
|
20231221,110000,5244506650,2350,2350,2360,2340,21565
|
|
20231221,105900,5193917385,2350,2355,2375,2350,9770
|
|
20231221,105800,5170934890,2350,2375,2375,2350,19241
|
|
20231221,105700,5125627820,2390,2375,2390,2365,1358
|
|
20231221,105600,5122414830,2375,2370,2400,2365,4713
|
|
20231221,105500,5111234780,2370,2375,2390,2365,4132
|
|
20231221,105400,5101440315,2375,2395,2395,2375,6924
|
|
20231221,105300,5084961885,2390,2400,2400,2390,1500
|
|
20231221,105200,5081374375,2400,2420,2420,2400,8950
|
|
20231221,105100,5059881285,2415,2415,2420,2415,2267
|
|
20231221,105000,5054406450,2415,2400,2415,2390,19821
|
|
20231221,104900,5006737750,2400,2395,2400,2395,1852
|
|
20231221,104800,5002297040,2400,2400,2400,2400,3663
|
|
20231221,104700,4993505840,2400,2390,2400,2390,4771
|
|
20231221,104600,4982058420,2395,2390,2400,2390,2047
|
|
20231221,104500,4977162760,2390,2390,2395,2385,2577
|
|
20231221,104400,4971008420,2390,2390,2390,2380,1717
|
|
20231221,104300,4966906075,2390,2410,2410,2390,9013
|
|
20231221,104200,4945284625,2410,2400,2410,2395,2793
|
|
20231221,104100,4938582760,2395,2385,2400,2385,2183
|
|
20231221,104000,4933360715,2390,2370,2395,2370,6870
|
|
20231221,103900,4916981200,2365,2370,2370,2360,4985
|
|
20231221,103800,4905186870,2360,2365,2370,2360,2512
|
|
20231221,103700,4899255040,2365,2370,2370,2365,2450
|
|
20231221,103600,4893460140,2375,2380,2380,2365,899
|
|
20231221,103500,4891332375,2385,2370,2385,2355,13239
|
|
20231221,103400,4859975705,2370,2380,2380,2370,4974
|
|
20231221,103300,4848164085,2380,2380,2380,2375,9638
|
|
20231221,103200,4825251035,2380,2375,2380,2375,7060
|
|
20231221,103100,4808459040,2380,2370,2380,2360,3282
|
|
20231221,103000,4800676480,2360,2350,2370,2350,5115
|
|
20231221,102900,4788607935,2350,2370,2370,2350,14367
|
|
20231221,102800,4754705910,2370,2370,2380,2370,5327
|
|
20231221,102700,4742063635,2370,2370,2370,2365,14735
|
|
20231221,102600,4707152855,2370,2375,2385,2365,6923
|
|
20231221,102500,4690733725,2375,2375,2375,2370,5122
|
|
20231221,102400,4678584690,2375,2370,2390,2365,7871
|
|
20231221,102300,4659924350,2375,2360,2385,2360,2467
|
|
20231221,102200,4654080825,2360,2380,2380,2360,12492
|
|
20231221,102100,4624479080,2380,2395,2395,2380,12093
|
|
20231221,102000,4595624060,2395,2385,2395,2385,5338
|
|
20231221,101900,4582857995,2385,2390,2400,2385,6258
|
|
20231221,101800,4567896355,2390,2405,2405,2380,17882
|
|
20231221,101700,4525219460,2395,2430,2430,2395,23189
|
|
20231221,101600,4469433840,2430,2430,2430,2415,14671
|
|
20231221,101500,4433865580,2430,2450,2450,2425,15781
|
|
20231221,101400,4395446465,2435,2425,2450,2420,7072
|
|
20231221,101300,4378216325,2430,2445,2450,2420,14261
|
|
20231221,101200,4343409425,2435,2440,2445,2435,4727
|
|
20231221,101100,4331863630,2445,2445,2445,2425,9112
|
|
20231221,101000,4309695670,2435,2445,2445,2425,16068
|
|
20231221,100900,4270594560,2435,2445,2465,2430,26738
|
|
20231221,100800,4205083090,2450,2455,2455,2425,8812
|
|
20231221,100700,4183569370,2445,2410,2460,2410,15267
|
|
20231221,100600,4146322830,2420,2415,2420,2395,8646
|
|
20231221,100500,4125522895,2420,2420,2425,2410,7041
|
|
20231221,100400,4108528325,2420,2425,2425,2415,998
|
|
20231221,100300,4106113530,2415,2415,2435,2415,3570
|
|
20231221,100200,4097472660,2410,2415,2420,2405,9121
|
|
20231221,100100,4075465530,2415,2400,2420,2400,5824
|
|
20231221,100000,4061441935,2405,2415,2415,2385,30716
|
|
20231221,095900,3987624420,2420,2420,2435,2420,4775
|
|
20231221,095800,3976067005,2420,2425,2440,2420,6616
|
|
20231221,095700,3960031465,2425,2425,2430,2420,5275
|
|
20231221,095600,3947248110,2420,2420,2435,2410,8210
|
|
20231221,095500,3927391685,2415,2435,2440,2410,42192
|
|
20231221,095400,3824966685,2435,2460,2470,2430,9598
|
|
20231221,095300,3801455470,2455,2445,2465,2430,25478
|
|
20231221,095200,3739127270,2445,2490,2490,2445,19117
|
|
20231221,095100,3691970525,2485,2460,2490,2455,24775
|
|
20231221,095000,3630581785,2460,2475,2480,2455,23123
|
|
20231221,094900,3573520495,2470,2455,2480,2450,27961
|
|
20231221,094800,3504587270,2450,2445,2490,2445,64439
|
|
20231221,094700,3345519700,2445,2405,2450,2400,37726
|
|
20231221,094600,3254244760,2405,2390,2410,2390,28763
|
|
20231221,094500,3185259590,2385,2375,2385,2370,8553
|
|
20231221,094400,3164922165,2375,2380,2380,2375,3671
|
|
20231221,094300,3156194555,2375,2390,2390,2375,9954
|
|
20231221,094200,3132483920,2390,2380,2395,2380,16759
|
|
20231221,094100,3092466230,2385,2365,2385,2365,10918
|
|
20231221,094000,3066553470,2360,2360,2365,2355,5596
|
|
20231221,093900,3053346370,2365,2370,2370,2355,5133
|
|
20231221,093800,3041222870,2370,2360,2370,2360,7859
|
|
20231221,093700,3022659560,2355,2365,2365,2355,7557
|
|
20231221,093600,3004811155,2365,2365,2365,2355,1308
|
|
20231221,093500,3001717975,2365,2360,2370,2340,20528
|
|
20231221,093400,2953533240,2360,2380,2385,2360,11807
|
|
20231221,093300,2925623150,2380,2350,2380,2350,19718
|
|
20231221,093200,2879052850,2345,2360,2360,2345,16474
|
|
20231221,093100,2840303720,2360,2355,2365,2345,11249
|
|
20231221,093000,2813831745,2360,2350,2360,2335,7506
|
|
20231221,092900,2796244955,2340,2385,2390,2340,39212
|
|
20231221,092800,2703397470,2390,2385,2390,2380,5093
|
|
20231221,092700,2691255165,2390,2385,2400,2380,27873
|
|
20231221,092600,2624587100,2380,2370,2380,2365,32578
|
|
20231221,092500,2547206780,2365,2355,2375,2355,25329
|
|
20231221,092400,2487311990,2360,2340,2360,2330,20682
|
|
20231221,092300,2438805275,2335,2325,2340,2325,11851
|
|
20231221,092200,2411122425,2330,2335,2340,2320,13806
|
|
20231221,092100,2378974225,2340,2350,2350,2335,12807
|
|
20231221,092000,2349007210,2345,2350,2370,2335,21724
|
|
20231221,091900,2297934840,2365,2355,2365,2350,30546
|
|
20231221,091800,2225895810,2350,2375,2380,2345,22591
|
|
20231221,091700,2172477665,2375,2330,2375,2325,28502
|
|
20231221,091600,2105417955,2330,2335,2345,2325,24669
|
|
20231221,091500,2047833935,2325,2350,2350,2325,12670
|
|
20231221,091400,2018222855,2350,2345,2365,2335,33353
|
|
20231221,091300,1939704940,2335,2310,2345,2300,48087
|
|
20231221,091200,1828276740,2310,2320,2320,2300,41657
|
|
20231221,091100,1732090540,2320,2310,2340,2300,104654
|
|
20231221,091000,1489949300,2315,2370,2370,2300,90782
|
|
20231221,090900,1278708865,2370,2390,2390,2360,29982
|
|
20231221,090800,1207421685,2385,2370,2390,2370,18098
|
|
20231221,090700,1164414005,2375,2365,2380,2360,25121
|
|
20231221,090600,1104851530,2370,2390,2395,2365,24345
|
|
20231221,090500,1046891625,2400,2395,2420,2390,52863
|
|
20231221,090400,919730175,2395,2360,2400,2330,91053
|
|
20231221,090300,705064720,2360,2420,2425,2350,77585
|
|
20231221,090200,520402880,2415,2435,2440,2400,51965
|
|
20231221,090100,394910505,2440,2515,2515,2430,54395
|
|
20231221,090000,260872550,2520,2550,2575,2520,98940
|