695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,203200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,203100,33908964880,3025,3025,3025,3025,0
|
|
20231222,203000,33908964880,3025,3025,3025,3025,0
|
|
20231222,202900,33908964880,3025,3025,3025,3025,0
|
|
20231222,202800,33908964880,3025,3025,3025,3025,0
|
|
20231222,202700,33908964880,3025,3025,3025,3025,0
|
|
20231222,202600,33908964880,3025,3025,3025,3025,0
|
|
20231222,202500,33908964880,3025,3025,3025,3025,0
|
|
20231222,202400,33908964880,3025,3025,3025,3025,0
|
|
20231222,202300,33908964880,3025,3025,3025,3025,0
|
|
20231222,202200,33908964880,3025,3025,3025,3025,0
|
|
20231222,202100,33908964880,3025,3025,3025,3025,0
|
|
20231222,202000,33908964880,3025,3025,3025,3025,0
|
|
20231222,201900,33908964880,3025,3025,3025,3025,0
|
|
20231222,201800,33908964880,3025,3025,3025,3025,0
|
|
20231222,201700,33908964880,3025,3025,3025,3025,0
|
|
20231222,201600,33908964880,3025,3025,3025,3025,0
|
|
20231222,201500,33908964880,3025,3025,3025,3025,0
|
|
20231222,201400,33908964880,3025,3025,3025,3025,0
|
|
20231222,201300,33908964880,3025,3025,3025,3025,0
|
|
20231222,201200,33908964880,3025,3025,3025,3025,0
|
|
20231222,201100,33908964880,3025,3025,3025,3025,0
|
|
20231222,201000,33908964880,3025,3025,3025,3025,0
|
|
20231222,200900,33908964880,3025,3025,3025,3025,0
|
|
20231222,200800,33908964880,3025,3025,3025,3025,0
|
|
20231222,200700,33908964880,3025,3025,3025,3025,0
|
|
20231222,200600,33908964880,3025,3025,3025,3025,0
|
|
20231222,200500,33908964880,3025,3025,3025,3025,0
|
|
20231222,200400,33908964880,3025,3025,3025,3025,0
|
|
20231222,200300,33908964880,3025,3025,3025,3025,0
|
|
20231222,200200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,200100,33908964880,3025,3025,3025,3025,0
|
|
20231222,200000,33908964880,3025,3025,3025,3025,0
|
|
20231222,195900,33908964880,3025,3025,3025,3025,0
|
|
20231222,195800,33908964880,3025,3025,3025,3025,0
|
|
20231222,195700,33908964880,3025,3025,3025,3025,0
|
|
20231222,195600,33908964880,3025,3025,3025,3025,0
|
|
20231222,195500,33908964880,3025,3025,3025,3025,0
|
|
20231222,195400,33908964880,3025,3025,3025,3025,0
|
|
20231222,195300,33908964880,3025,3025,3025,3025,0
|
|
20231222,195200,33908964880,3025,3025,3025,3025,0
|
|
20231222,195100,33908964880,3025,3025,3025,3025,0
|
|
20231222,195000,33908964880,3025,3025,3025,3025,0
|
|
20231222,194900,33908964880,3025,3025,3025,3025,0
|
|
20231222,194800,33908964880,3025,3025,3025,3025,0
|
|
20231222,194700,33908964880,3025,3025,3025,3025,0
|
|
20231222,194600,33908964880,3025,3025,3025,3025,0
|
|
20231222,194500,33908964880,3025,3025,3025,3025,0
|
|
20231222,194400,33908964880,3025,3025,3025,3025,0
|
|
20231222,194300,33908964880,3025,3025,3025,3025,0
|
|
20231222,194200,33908964880,3025,3025,3025,3025,0
|
|
20231222,194100,33908964880,3025,3025,3025,3025,0
|
|
20231222,194000,33908964880,3025,3025,3025,3025,0
|
|
20231222,193900,33908964880,3025,3025,3025,3025,0
|
|
20231222,193800,33908964880,3025,3025,3025,3025,0
|
|
20231222,193700,33908964880,3025,3025,3025,3025,0
|
|
20231222,193600,33908964880,3025,3025,3025,3025,0
|
|
20231222,193500,33908964880,3025,3025,3025,3025,0
|
|
20231222,193400,33908964880,3025,3025,3025,3025,0
|
|
20231222,193300,33908964880,3025,3025,3025,3025,0
|
|
20231222,193200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,193100,33908964880,3025,3025,3025,3025,0
|
|
20231222,193000,33908964880,3025,3025,3025,3025,0
|
|
20231222,192900,33908964880,3025,3025,3025,3025,0
|
|
20231222,192800,33908964880,3025,3025,3025,3025,0
|
|
20231222,192700,33908964880,3025,3025,3025,3025,0
|
|
20231222,192600,33908964880,3025,3025,3025,3025,0
|
|
20231222,192500,33908964880,3025,3025,3025,3025,0
|
|
20231222,192400,33908964880,3025,3025,3025,3025,0
|
|
20231222,192300,33908964880,3025,3025,3025,3025,0
|
|
20231222,192200,33908964880,3025,3025,3025,3025,0
|
|
20231222,192100,33908964880,3025,3025,3025,3025,0
|
|
20231222,192000,33908964880,3025,3025,3025,3025,0
|
|
20231222,191900,33908964880,3025,3025,3025,3025,0
|
|
20231222,191800,33908964880,3025,3025,3025,3025,0
|
|
20231222,191700,33908964880,3025,3025,3025,3025,0
|
|
20231222,191600,33908964880,3025,3025,3025,3025,0
|
|
20231222,191500,33908964880,3025,3025,3025,3025,0
|
|
20231222,191400,33908964880,3025,3025,3025,3025,0
|
|
20231222,191300,33908964880,3025,3025,3025,3025,0
|
|
20231222,191200,33908964880,3025,3025,3025,3025,0
|
|
20231222,191100,33908964880,3025,3025,3025,3025,0
|
|
20231222,191000,33908964880,3025,3025,3025,3025,0
|
|
20231222,190900,33908964880,3025,3025,3025,3025,0
|
|
20231222,190800,33908964880,3025,3025,3025,3025,0
|
|
20231222,190700,33908964880,3025,3025,3025,3025,0
|
|
20231222,190600,33908964880,3025,3025,3025,3025,0
|
|
20231222,190500,33908964880,3025,3025,3025,3025,0
|
|
20231222,190400,33908964880,3025,3025,3025,3025,0
|
|
20231222,190300,33908964880,3025,3025,3025,3025,0
|
|
20231222,190200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,190100,33908964880,3025,3025,3025,3025,0
|
|
20231222,190000,33908964880,3025,3025,3025,3025,0
|
|
20231222,185900,33908964880,3025,3025,3025,3025,0
|
|
20231222,185800,33908964880,3025,3025,3025,3025,0
|
|
20231222,185700,33908964880,3025,3025,3025,3025,0
|
|
20231222,185600,33908964880,3025,3025,3025,3025,0
|
|
20231222,185500,33908964880,3025,3025,3025,3025,0
|
|
20231222,185400,33908964880,3025,3025,3025,3025,0
|
|
20231222,185300,33908964880,3025,3025,3025,3025,0
|
|
20231222,185200,33908964880,3025,3025,3025,3025,0
|
|
20231222,185100,33908964880,3025,3025,3025,3025,0
|
|
20231222,185000,33908964880,3025,3025,3025,3025,0
|
|
20231222,184900,33908964880,3025,3025,3025,3025,0
|
|
20231222,184800,33908964880,3025,3025,3025,3025,0
|
|
20231222,184700,33908964880,3025,3025,3025,3025,0
|
|
20231222,184600,33908964880,3025,3025,3025,3025,0
|
|
20231222,184500,33908964880,3025,3025,3025,3025,0
|
|
20231222,184400,33908964880,3025,3025,3025,3025,0
|
|
20231222,184300,33908964880,3025,3025,3025,3025,0
|
|
20231222,184200,33908964880,3025,3025,3025,3025,0
|
|
20231222,184100,33908964880,3025,3025,3025,3025,0
|
|
20231222,184000,33908964880,3025,3025,3025,3025,0
|
|
20231222,183900,33908964880,3025,3025,3025,3025,0
|
|
20231222,183800,33908964880,3025,3025,3025,3025,0
|
|
20231222,183700,33908964880,3025,3025,3025,3025,0
|
|
20231222,183600,33908964880,3025,3025,3025,3025,0
|
|
20231222,183500,33908964880,3025,3025,3025,3025,0
|
|
20231222,183400,33908964880,3025,3025,3025,3025,0
|
|
20231222,183300,33908964880,3025,3025,3025,3025,0
|
|
20231222,183200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,183100,33908964880,3025,3025,3025,3025,0
|
|
20231222,183000,33908964880,3025,3025,3025,3025,0
|
|
20231222,182900,33908964880,3025,3025,3025,3025,0
|
|
20231222,182800,33908964880,3025,3025,3025,3025,0
|
|
20231222,182700,33908964880,3025,3025,3025,3025,0
|
|
20231222,182600,33908964880,3025,3025,3025,3025,0
|
|
20231222,182500,33908964880,3025,3025,3025,3025,0
|
|
20231222,182400,33908964880,3025,3025,3025,3025,0
|
|
20231222,182300,33908964880,3025,3025,3025,3025,0
|
|
20231222,182200,33908964880,3025,3025,3025,3025,0
|
|
20231222,182100,33908964880,3025,3025,3025,3025,0
|
|
20231222,182000,33908964880,3025,3025,3025,3025,0
|
|
20231222,181900,33908964880,3025,3025,3025,3025,0
|
|
20231222,181800,33908964880,3025,3025,3025,3025,0
|
|
20231222,181700,33908964880,3025,3025,3025,3025,0
|
|
20231222,181600,33908964880,3025,3025,3025,3025,0
|
|
20231222,181500,33908964880,3025,3025,3025,3025,0
|
|
20231222,181400,33908964880,3025,3025,3025,3025,0
|
|
20231222,181300,33908964880,3025,3025,3025,3025,0
|
|
20231222,181200,33908964880,3025,3025,3025,3025,0
|
|
20231222,181100,33908964880,3025,3025,3025,3025,0
|
|
20231222,181000,33908964880,3025,3025,3025,3025,0
|
|
20231222,180900,33908964880,3025,3025,3025,3025,0
|
|
20231222,180800,33908964880,3025,3025,3025,3025,0
|
|
20231222,180700,33908964880,3025,3025,3025,3025,0
|
|
20231222,180600,33908964880,3025,3025,3025,3025,0
|
|
20231222,180500,33908964880,3025,3025,3025,3025,0
|
|
20231222,180400,33908964880,3025,3025,3025,3025,0
|
|
20231222,180300,33908964880,3025,3025,3025,3025,0
|
|
20231222,180200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,180100,33908964880,3025,3025,3025,3025,0
|
|
20231222,180000,33908964880,3025,3025,3025,3025,0
|
|
20231222,175900,33908964880,3025,3025,3025,3025,0
|
|
20231222,175800,33908964880,3025,3025,3025,3025,0
|
|
20231222,175700,33908964880,3025,3025,3025,3025,0
|
|
20231222,175600,33908964880,3025,3025,3025,3025,0
|
|
20231222,175500,33908964880,3025,3025,3025,3025,0
|
|
20231222,175400,33908964880,3025,3025,3025,3025,0
|
|
20231222,175300,33908964880,3025,3025,3025,3025,0
|
|
20231222,175200,33908964880,3025,3025,3025,3025,0
|
|
20231222,175100,33908964880,3025,3025,3025,3025,0
|
|
20231222,175000,33908964880,3025,3025,3025,3025,0
|
|
20231222,174900,33908964880,3025,3025,3025,3025,0
|
|
20231222,174800,33908964880,3025,3025,3025,3025,0
|
|
20231222,174700,33908964880,3025,3025,3025,3025,0
|
|
20231222,174600,33908964880,3025,3025,3025,3025,0
|
|
20231222,174500,33908964880,3025,3025,3025,3025,0
|
|
20231222,174400,33908964880,3025,3025,3025,3025,0
|
|
20231222,174300,33908964880,3025,3025,3025,3025,0
|
|
20231222,174200,33908964880,3025,3025,3025,3025,0
|
|
20231222,174100,33908964880,3025,3025,3025,3025,0
|
|
20231222,174000,33908964880,3025,3025,3025,3025,0
|
|
20231222,173900,33908964880,3025,3025,3025,3025,0
|
|
20231222,173800,33908964880,3025,3025,3025,3025,0
|
|
20231222,173700,33908964880,3025,3025,3025,3025,0
|
|
20231222,173600,33908964880,3025,3025,3025,3025,0
|
|
20231222,173500,33908964880,3025,3025,3025,3025,0
|
|
20231222,173400,33908964880,3025,3025,3025,3025,0
|
|
20231222,173300,33908964880,3025,3025,3025,3025,0
|
|
20231222,173200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,173100,33908964880,3025,3025,3025,3025,0
|
|
20231222,173000,33908964880,3025,3025,3025,3025,0
|
|
20231222,172900,33908964880,3025,3025,3025,3025,0
|
|
20231222,172800,33908964880,3025,3025,3025,3025,0
|
|
20231222,172700,33908964880,3025,3025,3025,3025,0
|
|
20231222,172600,33908964880,3025,3025,3025,3025,0
|
|
20231222,172500,33908964880,3025,3025,3025,3025,0
|
|
20231222,172400,33908964880,3025,3025,3025,3025,0
|
|
20231222,172300,33908964880,3025,3025,3025,3025,0
|
|
20231222,172200,33908964880,3025,3025,3025,3025,0
|
|
20231222,172100,33908964880,3025,3025,3025,3025,0
|
|
20231222,172000,33908964880,3025,3025,3025,3025,0
|
|
20231222,171900,33908964880,3025,3025,3025,3025,0
|
|
20231222,171800,33908964880,3025,3025,3025,3025,0
|
|
20231222,171700,33908964880,3025,3025,3025,3025,0
|
|
20231222,171600,33908964880,3025,3025,3025,3025,0
|
|
20231222,171500,33908964880,3025,3025,3025,3025,0
|
|
20231222,171400,33908964880,3025,3025,3025,3025,0
|
|
20231222,171300,33908964880,3025,3025,3025,3025,0
|
|
20231222,171200,33908964880,3025,3025,3025,3025,0
|
|
20231222,171100,33908964880,3025,3025,3025,3025,0
|
|
20231222,171000,33908964880,3025,3025,3025,3025,0
|
|
20231222,170900,33908964880,3025,3025,3025,3025,0
|
|
20231222,170800,33908964880,3025,3025,3025,3025,0
|
|
20231222,170700,33908964880,3025,3025,3025,3025,0
|
|
20231222,170600,33908964880,3025,3025,3025,3025,0
|
|
20231222,170500,33908964880,3025,3025,3025,3025,0
|
|
20231222,170400,33908964880,3025,3025,3025,3025,0
|
|
20231222,170300,33908964880,3025,3025,3025,3025,0
|
|
20231222,170200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,170100,33908964880,3025,3025,3025,3025,0
|
|
20231222,170000,33908964880,3025,3025,3025,3025,0
|
|
20231222,165900,33908964880,3025,3025,3025,3025,0
|
|
20231222,165800,33908964880,3025,3025,3025,3025,0
|
|
20231222,165700,33908964880,3025,3025,3025,3025,0
|
|
20231222,165600,33908964880,3025,3025,3025,3025,0
|
|
20231222,165500,33908964880,3025,3025,3025,3025,0
|
|
20231222,165400,33908964880,3025,3025,3025,3025,0
|
|
20231222,165300,33908964880,3025,3025,3025,3025,0
|
|
20231222,165200,33908964880,3025,3025,3025,3025,0
|
|
20231222,165100,33908964880,3025,3025,3025,3025,0
|
|
20231222,165000,33908964880,3025,3025,3025,3025,0
|
|
20231222,164900,33908964880,3025,3025,3025,3025,0
|
|
20231222,164800,33908964880,3025,3025,3025,3025,0
|
|
20231222,164700,33908964880,3025,3025,3025,3025,0
|
|
20231222,164600,33908964880,3025,3025,3025,3025,0
|
|
20231222,164500,33908964880,3025,3025,3025,3025,0
|
|
20231222,164400,33908964880,3025,3025,3025,3025,0
|
|
20231222,164300,33908964880,3025,3025,3025,3025,0
|
|
20231222,164200,33908964880,3025,3025,3025,3025,0
|
|
20231222,164100,33908964880,3025,3025,3025,3025,0
|
|
20231222,164000,33908964880,3025,3025,3025,3025,0
|
|
20231222,163900,33908964880,3025,3025,3025,3025,0
|
|
20231222,163800,33908964880,3025,3025,3025,3025,0
|
|
20231222,163700,33908964880,3025,3025,3025,3025,0
|
|
20231222,163600,33908964880,3025,3025,3025,3025,0
|
|
20231222,163500,33908964880,3025,3025,3025,3025,0
|
|
20231222,163400,33908964880,3025,3025,3025,3025,0
|
|
20231222,163300,33908964880,3025,3025,3025,3025,0
|
|
20231222,163200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,163100,33908964880,3025,3025,3025,3025,0
|
|
20231222,163000,33908964880,3025,3025,3025,3025,0
|
|
20231222,162900,33908964880,3025,3025,3025,3025,0
|
|
20231222,162800,33908964880,3025,3025,3025,3025,0
|
|
20231222,162700,33908964880,3025,3025,3025,3025,0
|
|
20231222,162600,33908964880,3025,3025,3025,3025,0
|
|
20231222,162500,33908964880,3025,3025,3025,3025,0
|
|
20231222,162400,33908964880,3025,3025,3025,3025,0
|
|
20231222,162300,33908964880,3025,3025,3025,3025,0
|
|
20231222,162200,33908964880,3025,3025,3025,3025,0
|
|
20231222,162100,33908964880,3025,3025,3025,3025,0
|
|
20231222,162000,33908964880,3025,3025,3025,3025,0
|
|
20231222,161900,33908964880,3025,3025,3025,3025,0
|
|
20231222,161800,33908964880,3025,3025,3025,3025,0
|
|
20231222,161700,33908964880,3025,3025,3025,3025,0
|
|
20231222,161600,33908964880,3025,3025,3025,3025,0
|
|
20231222,161500,33908964880,3025,3025,3025,3025,0
|
|
20231222,161400,33908964880,3025,3025,3025,3025,0
|
|
20231222,161300,33908964880,3025,3025,3025,3025,0
|
|
20231222,161200,33908964880,3025,3025,3025,3025,0
|
|
20231222,161100,33908964880,3025,3025,3025,3025,0
|
|
20231222,161000,33908964880,3025,3025,3025,3025,0
|
|
20231222,160900,33908964880,3025,3025,3025,3025,0
|
|
20231222,160800,33908964880,3025,3025,3025,3025,0
|
|
20231222,160700,33908964880,3025,3025,3025,3025,0
|
|
20231222,160600,33908964880,3025,3025,3025,3025,0
|
|
20231222,160500,33908964880,3025,3025,3025,3025,0
|
|
20231222,160400,33908964880,3025,3025,3025,3025,0
|
|
20231222,160300,33908964880,3025,3025,3025,3025,0
|
|
20231222,160200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,160100,33908964880,3025,3025,3025,3025,0
|
|
20231222,160000,33908964880,3025,3025,3025,3025,0
|
|
20231222,155900,33908964880,3025,3025,3025,3025,0
|
|
20231222,155800,33908964880,3025,3025,3025,3025,0
|
|
20231222,155700,33908964880,3025,3025,3025,3025,0
|
|
20231222,155600,33908964880,3025,3025,3025,3025,0
|
|
20231222,155500,33908964880,3025,3025,3025,3025,0
|
|
20231222,155400,33908964880,3025,3025,3025,3025,0
|
|
20231222,155300,33908964880,3025,3025,3025,3025,0
|
|
20231222,155200,33908964880,3025,3025,3025,3025,0
|
|
20231222,155100,33908964880,3025,3025,3025,3025,0
|
|
20231222,155000,33908964880,3025,3025,3025,3025,0
|
|
20231222,154900,33908964880,3025,3025,3025,3025,0
|
|
20231222,154800,33908964880,3025,3025,3025,3025,0
|
|
20231222,154700,33908964880,3025,3025,3025,3025,0
|
|
20231222,154600,33908964880,3025,3025,3025,3025,0
|
|
20231222,154500,33908964880,3025,3025,3025,3025,0
|
|
20231222,154400,33908964880,3025,3025,3025,3025,0
|
|
20231222,154300,33908964880,3025,3025,3025,3025,0
|
|
20231222,154200,33908964880,3025,3025,3025,3025,0
|
|
20231222,154100,33908964880,3025,3025,3025,3025,0
|
|
20231222,154000,33908964880,3025,3025,3025,3025,0
|
|
20231222,153900,33908964880,3025,3025,3025,3025,0
|
|
20231222,153800,33908964880,3025,3025,3025,3025,0
|
|
20231222,153700,33908964880,3025,3025,3025,3025,0
|
|
20231222,153600,33908964880,3025,3025,3025,3025,0
|
|
20231222,153500,33908964880,3025,3025,3025,3025,0
|
|
20231222,153400,33908964880,3025,3025,3025,3025,0
|
|
20231222,153300,33908964880,3025,3025,3025,3025,0
|
|
20231222,153200,33908964880,3025,3025,3025,3025,39373
|
|
20231222,153100,33908964880,3025,3025,3025,3025,0
|
|
20231222,153000,33908964880,3025,3025,3025,3025,39373
|
|
20231222,152900,33789861555,3025,3025,3025,3025,0
|
|
20231222,152800,33789861555,3025,3025,3025,3025,0
|
|
20231222,152700,33789861555,3025,3025,3025,3025,0
|
|
20231222,152600,33789861555,3025,3025,3025,3025,0
|
|
20231222,152500,33789861555,3025,3025,3025,3025,0
|
|
20231222,152400,33789861555,3025,3025,3025,3025,0
|
|
20231222,152300,33789861555,3025,3025,3025,3025,0
|
|
20231222,152200,33789861555,3025,3025,3025,3025,0
|
|
20231222,152100,33789861555,3025,3025,3025,3025,0
|
|
20231222,152000,33789861555,3025,3025,3025,3025,0
|
|
20231222,151900,33789861555,3025,3025,3025,3010,394916
|
|
20231222,151800,32595270855,3025,3025,3025,3025,6834
|
|
20231222,151700,32574598005,3025,3025,3025,3025,43040
|
|
20231222,151600,32444402005,3025,3025,3025,3025,29614
|
|
20231222,151500,32354819655,3025,3010,3025,3005,539160
|
|
20231222,151400,30724464995,3010,2990,3010,2985,142201
|
|
20231222,151300,30298010670,2995,2990,3000,2985,211769
|
|
20231222,151200,29664163470,2990,2860,2990,2845,236313
|
|
20231222,151100,28970775850,2860,2835,2885,2825,142495
|
|
20231222,151000,28563359350,2830,2790,2835,2785,91093
|
|
20231222,150900,28307552290,2790,2775,2795,2775,25668
|
|
20231222,150800,28236074630,2770,2725,2780,2720,47317
|
|
20231222,150700,28106015510,2730,2725,2735,2720,11811
|
|
20231222,150600,28073832615,2725,2740,2745,2720,17155
|
|
20231222,150500,28027013055,2740,2740,2745,2740,4084
|
|
20231222,150400,28015821020,2740,2750,2755,2730,15516
|
|
20231222,150300,27973308995,2755,2755,2760,2745,4488
|
|
20231222,150200,27960952300,2755,2750,2755,2740,5474
|
|
20231222,150100,27945911210,2740,2745,2755,2740,7529
|
|
20231222,150000,27925221790,2745,2750,2750,2735,4707
|
|
20231222,145900,27912304645,2745,2755,2755,2740,10282
|
|
20231222,145800,27884068240,2755,2740,2760,2735,16099
|
|
20231222,145700,27839813850,2755,2745,2770,2735,27168
|
|
20231222,145600,27765138580,2750,2730,2750,2730,7423
|
|
20231222,145500,27744801300,2740,2725,2745,2720,5205
|
|
20231222,145400,27730591850,2725,2730,2730,2710,16559
|
|
20231222,145300,27685579835,2730,2735,2745,2725,18121
|
|
20231222,145200,27636091655,2735,2775,2775,2730,27502
|
|
20231222,145100,27560421655,2775,2770,2785,2765,5925
|
|
20231222,145000,27544017730,2785,2790,2790,2770,15734
|
|
20231222,144900,27500180580,2790,2790,2790,2785,9174
|
|
20231222,144800,27474602085,2785,2790,2795,2780,18155
|
|
20231222,144700,27423970625,2790,2760,2790,2750,20926
|
|
20231222,144600,27366052075,2755,2750,2770,2735,12236
|
|
20231222,144500,27332340960,2750,2740,2755,2725,12194
|
|
20231222,144400,27299007235,2725,2730,2745,2725,8388
|
|
20231222,144300,27276123390,2725,2745,2745,2725,4207
|
|
20231222,144200,27264624990,2750,2735,2750,2705,19844
|
|
20231222,144100,27210721440,2730,2750,2760,2730,4506
|
|
20231222,144000,27198388270,2745,2750,2765,2735,12664
|
|
20231222,143900,27163635120,2745,2770,2775,2745,2965
|
|
20231222,143800,27155459565,2770,2760,2775,2750,5641
|
|
20231222,143700,27139901065,2755,2780,2780,2755,12470
|
|
20231222,143600,27105441800,2770,2790,2790,2770,7102
|
|
20231222,143500,27085663800,2790,2800,2800,2785,11213
|
|
20231222,143400,27054337350,2800,2790,2800,2785,17669
|
|
20231222,143300,27004995570,2790,2760,2795,2760,18098
|
|
20231222,143200,26954646060,2760,2745,2765,2745,4020
|
|
20231222,143100,26943565985,2745,2730,2790,2730,15720
|
|
20231222,143000,26900330280,2730,2775,2775,2725,22057
|
|
20231222,142900,26839565660,2775,2785,2800,2775,21519
|
|
20231222,142800,26779560095,2785,2800,2805,2780,21118
|
|
20231222,142700,26720540315,2800,2790,2800,2785,22475
|
|
20231222,142600,26657730765,2790,2785,2790,2770,8977
|
|
20231222,142500,26632749405,2785,2800,2800,2770,29102
|
|
20231222,142400,26551428610,2800,2765,2800,2750,31646
|
|
20231222,142300,26463567420,2760,2760,2765,2750,14739
|
|
20231222,142200,26422866855,2760,2740,2765,2735,12279
|
|
20231222,142100,26389114385,2740,2710,2745,2710,22207
|
|
20231222,142000,26328395665,2720,2700,2720,2700,7597
|
|
20231222,141900,26307823180,2700,2705,2705,2690,6313
|
|
20231222,141800,26290824800,2690,2700,2700,2690,15670
|
|
20231222,141700,26248579660,2700,2710,2720,2700,10698
|
|
20231222,141600,26219585600,2710,2715,2720,2710,8054
|
|
20231222,141500,26197723570,2715,2725,2725,2710,7342
|
|
20231222,141400,26177764735,2730,2715,2730,2710,9469
|
|
20231222,141300,26151951455,2710,2695,2730,2690,17442
|
|
20231222,141200,26104783905,2690,2700,2700,2680,2073
|
|
20231222,141100,26099206375,2700,2680,2700,2670,18989
|
|
20231222,141000,26048229460,2685,2700,2700,2680,3891
|
|
20231222,140900,26037775900,2690,2675,2700,2675,19523
|
|
20231222,140800,25985451760,2675,2695,2700,2675,35123
|
|
20231222,140700,25890926675,2695,2705,2705,2695,14017
|
|
20231222,140600,25853096055,2705,2705,2710,2700,8952
|
|
20231222,140500,25828900875,2705,2705,2710,2700,7715
|
|
20231222,140400,25808040775,2705,2700,2710,2700,7273
|
|
20231222,140300,25788377240,2700,2725,2730,2700,33760
|
|
20231222,140200,25696863050,2725,2730,2740,2725,1656
|
|
20231222,140100,25692342245,2735,2725,2735,2720,2873
|
|
20231222,140000,25684513090,2725,2725,2730,2720,10682
|
|
20231222,135900,25655448930,2725,2725,2730,2725,6580
|
|
20231222,135800,25637499805,2725,2725,2730,2725,5020
|
|
20231222,135700,25623817305,2730,2740,2745,2720,11191
|
|
20231222,135600,25593265545,2745,2740,2750,2735,2949
|
|
20231222,135500,25585190725,2740,2735,2750,2735,8070
|
|
20231222,135400,25563093330,2735,2750,2750,2730,18615
|
|
20231222,135300,25512179310,2745,2730,2750,2725,25283
|
|
20231222,135200,25443163840,2740,2750,2755,2730,19603
|
|
20231222,135100,25389352735,2755,2730,2785,2725,25616
|
|
20231222,135000,25318543855,2730,2735,2740,2730,9716
|
|
20231222,134900,25291993400,2740,2740,2745,2735,5031
|
|
20231222,134800,25278225225,2740,2740,2745,2735,6725
|
|
20231222,134700,25259799985,2740,2740,2745,2740,4660
|
|
20231222,134600,25247031330,2740,2745,2745,2735,8938
|
|
20231222,134500,25222551795,2745,2740,2750,2735,16198
|
|
20231222,134400,25178184835,2735,2770,2770,2735,32702
|
|
20231222,134300,25088202780,2770,2790,2795,2770,28643
|
|
20231222,134200,25008449820,2790,2790,2795,2780,21096
|
|
20231222,134100,24949678010,2780,2755,2795,2755,36412
|
|
20231222,134000,24848388385,2765,2750,2765,2735,11820
|
|
20231222,133900,24815849835,2740,2755,2765,2735,20329
|
|
20231222,133800,24759987145,2765,2725,2770,2725,30767
|
|
20231222,133700,24675392690,2725,2740,2745,2725,6909
|
|
20231222,133600,24656529595,2730,2730,2750,2725,7956
|
|
20231222,133500,24634812215,2730,2740,2750,2725,12055
|
|
20231222,133400,24601832480,2740,2755,2755,2725,13563
|
|
20231222,133300,24564740185,2755,2735,2770,2735,8257
|
|
20231222,133200,24542000060,2750,2740,2750,2730,14642
|
|
20231222,133100,24502011725,2735,2745,2745,2735,4329
|
|
20231222,133000,24490157220,2745,2745,2755,2745,3954
|
|
20231222,132900,24479301555,2745,2745,2755,2735,9000
|
|
20231222,132800,24454568880,2745,2745,2760,2735,8818
|
|
20231222,132700,24430379225,2745,2720,2745,2715,6175
|
|
20231222,132600,24413541045,2715,2725,2730,2710,6566
|
|
20231222,132500,24395682110,2710,2710,2730,2705,19652
|
|
20231222,132400,24342425770,2710,2755,2760,2710,25539
|
|
20231222,132300,24272611320,2755,2765,2780,2750,14619
|
|
20231222,132200,24232191830,2765,2775,2775,2750,14254
|
|
20231222,132100,24192784750,2770,2745,2775,2745,13950
|
|
20231222,132000,24154235650,2750,2735,2765,2715,15263
|
|
20231222,131900,24112452015,2735,2715,2735,2705,22107
|
|
20231222,131800,24052437985,2715,2725,2735,2715,11096
|
|
20231222,131700,24022251800,2725,2730,2750,2725,20449
|
|
20231222,131600,23966295775,2730,2715,2730,2710,12674
|
|
20231222,131500,23931817440,2715,2705,2725,2700,18733
|
|
20231222,131400,23881055790,2705,2735,2740,2700,76950
|
|
20231222,131300,23672414370,2735,2760,2765,2730,61099
|
|
20231222,131200,23504476625,2760,2760,2775,2760,14156
|
|
20231222,131100,23465342855,2765,2770,2775,2765,29079
|
|
20231222,131000,23384893020,2775,2775,2785,2770,12034
|
|
20231222,130900,23351497990,2770,2780,2785,2770,27287
|
|
20231222,130800,23275843210,2785,2790,2790,2775,16860
|
|
20231222,130700,23228971860,2780,2800,2805,2775,20881
|
|
20231222,130600,23170746875,2805,2810,2810,2790,16912
|
|
20231222,130500,23123362735,2805,2785,2810,2785,13282
|
|
20231222,130400,23086130395,2800,2810,2815,2785,14187
|
|
20231222,130300,23046473565,2810,2790,2810,2790,12128
|
|
20231222,130200,23012507500,2790,2770,2790,2760,22912
|
|
20231222,130100,22949002360,2770,2775,2775,2765,22670
|
|
20231222,130000,22886241960,2775,2795,2805,2775,36438
|
|
20231222,125900,22784622750,2805,2810,2815,2795,34503
|
|
20231222,125800,22687865180,2815,2805,2820,2795,21363
|
|
20231222,125700,22627853460,2800,2800,2805,2795,6635
|
|
20231222,125600,22609276165,2800,2815,2815,2800,5110
|
|
20231222,125500,22594948710,2810,2785,2810,2775,10207
|
|
20231222,125400,22566395090,2800,2780,2810,2765,30264
|
|
20231222,125300,22482272585,2780,2770,2780,2760,22600
|
|
20231222,125200,22419741875,2770,2785,2790,2765,45475
|
|
20231222,125100,22293621305,2785,2800,2810,2785,20247
|
|
20231222,125000,22237057555,2800,2820,2825,2800,9291
|
|
20231222,124900,22210914570,2820,2800,2835,2800,15971
|
|
20231222,124800,22165791610,2810,2805,2810,2780,22820
|
|
20231222,124700,22102111470,2800,2835,2835,2800,40329
|
|
20231222,124600,21988395525,2835,2845,2850,2830,11369
|
|
20231222,124500,21956112140,2835,2825,2850,2815,25009
|
|
20231222,124400,21885313310,2830,2850,2850,2815,38393
|
|
20231222,124300,21776600240,2860,2885,2890,2840,119357
|
|
20231222,124200,21433906225,2885,2795,2885,2795,108919
|
|
20231222,124100,21123951240,2795,2760,2800,2755,26334
|
|
20231222,124000,21050818880,2760,2770,2775,2760,15915
|
|
20231222,123900,21006761875,2775,2780,2800,2770,15494
|
|
20231222,123800,20963720780,2790,2810,2810,2775,15628
|
|
20231222,123700,20920163245,2805,2810,2815,2790,10284
|
|
20231222,123600,20891378050,2795,2820,2825,2795,11962
|
|
20231222,123500,20857756425,2810,2800,2825,2800,13527
|
|
20231222,123400,20819726315,2795,2785,2810,2780,7287
|
|
20231222,123300,20799345190,2800,2805,2820,2780,18160
|
|
20231222,123200,20748510375,2805,2825,2830,2805,25027
|
|
20231222,123100,20677828680,2830,2800,2835,2800,40433
|
|
20231222,123000,20563917320,2795,2780,2795,2775,25251
|
|
20231222,122900,20493566075,2785,2790,2795,2780,15262
|
|
20231222,122800,20450994235,2780,2795,2795,2775,8483
|
|
20231222,122700,20427420340,2800,2805,2805,2755,31660
|
|
20231222,122600,20339492020,2805,2800,2820,2800,26293
|
|
20231222,122500,20265688235,2800,2770,2810,2765,36090
|
|
20231222,122400,20164955065,2775,2740,2775,2730,44196
|
|
20231222,122300,20043514605,2740,2800,2805,2730,114444
|
|
20231222,122200,19726383525,2805,2805,2815,2800,38398
|
|
20231222,122100,19618609165,2805,2815,2815,2805,18164
|
|
20231222,122000,19567585820,2810,2810,2815,2805,18921
|
|
20231222,121900,19514411435,2810,2815,2815,2805,70316
|
|
20231222,121800,19317005055,2820,2830,2835,2820,26186
|
|
20231222,121700,19243047540,2835,2820,2840,2810,32304
|
|
20231222,121600,19151966015,2820,2845,2850,2810,37329
|
|
20231222,121500,19046429840,2850,2790,2865,2785,70628
|
|
20231222,121400,18846668575,2790,2850,2855,2785,122245
|
|
20231222,121300,18503380360,2850,2895,2895,2850,66455
|
|
20231222,121200,18312822260,2895,2895,2895,2860,74625
|
|
20231222,121100,18098292155,2895,2910,2920,2865,122672
|
|
20231222,121000,17742574970,2920,2850,2925,2845,206323
|
|
20231222,120900,17146148080,2850,2840,2850,2825,70083
|
|
20231222,120800,16947652210,2840,2875,2880,2825,129710
|
|
20231222,120700,16578600820,2880,2885,2885,2865,126005
|
|
20231222,120600,16215668480,2885,2885,2885,2885,0
|
|
20231222,120500,16215668480,2885,2885,2885,2875,19666
|
|
20231222,120400,16158964875,2885,2825,2885,2825,238678
|
|
20231222,120300,15476240805,2825,2790,2830,2790,200420
|
|
20231222,120200,14912280615,2790,2730,2795,2725,202914
|
|
20231222,120100,14352604940,2730,2705,2730,2700,50958
|
|
20231222,120000,14214218170,2705,2690,2715,2685,26266
|
|
20231222,115900,14143210365,2690,2675,2690,2665,24193
|
|
20231222,115800,14078359155,2670,2690,2690,2655,54047
|
|
20231222,115700,13934027945,2700,2685,2710,2680,25325
|
|
20231222,115600,13865751265,2685,2710,2720,2680,28734
|
|
20231222,115500,13788240405,2715,2720,2720,2680,34437
|
|
20231222,115400,13695404350,2715,2710,2730,2710,42948
|
|
20231222,115300,13578566535,2710,2680,2715,2670,27021
|
|
20231222,115200,13505612230,2680,2710,2715,2650,89114
|
|
20231222,115100,13266750480,2710,2730,2730,2705,45430
|
|
20231222,115000,13143284575,2730,2695,2735,2680,83674
|
|
20231222,114900,12916273730,2695,2745,2760,2695,117735
|
|
20231222,114800,12595621360,2740,2690,2770,2690,365090
|
|
20231222,114700,11595909345,2695,2635,2695,2625,153239
|
|
20231222,114600,11188343310,2640,2610,2640,2605,23743
|
|
20231222,114500,11126042630,2620,2595,2620,2590,16607
|
|
20231222,114400,11082835925,2600,2610,2615,2595,13325
|
|
20231222,114300,11048130905,2615,2580,2615,2580,17944
|
|
20231222,114200,11001451755,2580,2580,2600,2575,11380
|
|
20231222,114100,10972001520,2580,2570,2580,2570,2882
|
|
20231222,114000,10964587180,2570,2560,2570,2560,2309
|
|
20231222,113900,10958656495,2560,2560,2570,2555,2447
|
|
20231222,113800,10952380540,2560,2555,2565,2550,2712
|
|
20231222,113700,10945451960,2545,2555,2555,2540,3759
|
|
20231222,113600,10935886285,2540,2540,2555,2530,20083
|
|
20231222,113500,10884903990,2565,2560,2565,2535,26953
|
|
20231222,113400,10816211135,2560,2590,2590,2550,21283
|
|
20231222,113300,10761516960,2595,2590,2605,2585,2761
|
|
20231222,113200,10754358930,2585,2590,2595,2580,6277
|
|
20231222,113100,10738118715,2580,2595,2600,2580,7520
|
|
20231222,113000,10718630025,2595,2585,2600,2575,9873
|
|
20231222,112900,10693066070,2575,2615,2620,2575,21628
|
|
20231222,112800,10636904635,2615,2630,2630,2605,28887
|
|
20231222,112700,10561350200,2635,2635,2645,2620,51794
|
|
20231222,112600,10424646595,2620,2630,2640,2610,71215
|
|
20231222,112500,10237509285,2630,2570,2635,2570,75080
|
|
20231222,112400,10042139180,2570,2550,2575,2550,35002
|
|
20231222,112300,9952343100,2560,2545,2560,2545,5665
|
|
20231222,112200,9937889515,2550,2540,2550,2535,7425
|
|
20231222,112100,9918972535,2535,2535,2545,2530,5073
|
|
20231222,112000,9906111220,2535,2535,2540,2530,5692
|
|
20231222,111900,9891682865,2535,2540,2540,2535,3128
|
|
20231222,111800,9883745325,2540,2550,2550,2540,2380
|
|
20231222,111700,9877690565,2550,2545,2550,2540,1568
|
|
20231222,111600,9873702780,2550,2550,2555,2550,897
|
|
20231222,111500,9871414425,2550,2540,2550,2540,331
|
|
20231222,111400,9870573160,2540,2545,2550,2540,2412
|
|
20231222,111300,9864437130,2545,2545,2545,2540,3919
|
|
20231222,111200,9854466755,2540,2535,2545,2535,755
|
|
20231222,111100,9852549815,2535,2530,2550,2530,7124
|
|
20231222,111000,9834505905,2530,2545,2545,2530,2362
|
|
20231222,110900,9828516685,2545,2550,2550,2530,2639
|
|
20231222,110800,9821829425,2550,2530,2550,2530,584
|
|
20231222,110700,9820342940,2535,2535,2535,2535,865
|
|
20231222,110600,9818150165,2540,2555,2560,2540,3320
|
|
20231222,110500,9809677590,2560,2540,2560,2530,5096
|
|
20231222,110400,9796697910,2540,2540,2545,2530,2028
|
|
20231222,110300,9791557180,2545,2520,2545,2515,13596
|
|
20231222,110200,9757217990,2525,2530,2530,2520,1052
|
|
20231222,110100,9754562515,2530,2520,2530,2515,5738
|
|
20231222,110000,9740080735,2520,2525,2525,2520,3389
|
|
20231222,105900,9731534615,2530,2530,2530,2520,3648
|
|
20231222,105800,9722328575,2525,2530,2535,2520,8508
|
|
20231222,105700,9700846640,2525,2555,2555,2525,8965
|
|
20231222,105600,9678066580,2550,2550,2560,2545,22013
|
|
20231222,105500,9621763240,2545,2545,2560,2545,17334
|
|
20231222,105400,9577536575,2550,2540,2550,2535,12758
|
|
20231222,105300,9545055530,2535,2515,2540,2515,5608
|
|
20231222,105200,9530845350,2535,2535,2540,2515,6802
|
|
20231222,105100,9513610440,2525,2505,2535,2500,5331
|
|
20231222,105000,9500239605,2505,2525,2525,2500,23484
|
|
20231222,104900,9441288080,2525,2535,2535,2525,702
|
|
20231222,104800,9439515440,2540,2555,2555,2520,2844
|
|
20231222,104700,9432281155,2550,2550,2555,2545,12041
|
|
20231222,104600,9401606295,2545,2515,2550,2515,3253
|
|
20231222,104500,9393372435,2525,2520,2525,2510,4887
|
|
20231222,104400,9381073815,2515,2515,2520,2515,1863
|
|
20231222,104300,9376387315,2515,2520,2520,2510,1416
|
|
20231222,104200,9372829255,2510,2510,2525,2510,3136
|
|
20231222,104100,9364955560,2525,2505,2525,2505,3167
|
|
20231222,104000,9357006280,2505,2500,2510,2500,3959
|
|
20231222,103900,9347071285,2500,2505,2505,2495,11183
|
|
20231222,103800,9319115335,2500,2505,2515,2500,11167
|
|
20231222,103700,9291125970,2510,2535,2540,2510,8418
|
|
20231222,103600,9269885670,2545,2545,2550,2535,13946
|
|
20231222,103500,9234415720,2540,2535,2560,2530,11197
|
|
20231222,103400,9205885875,2530,2525,2535,2525,9500
|
|
20231222,103300,9181830965,2535,2525,2535,2520,6342
|
|
20231222,103200,9165800915,2520,2530,2530,2500,17460
|
|
20231222,103100,9121910130,2525,2525,2535,2520,8073
|
|
20231222,103000,9101499860,2520,2505,2525,2505,8771
|
|
20231222,102900,9079399150,2505,2490,2515,2485,8106
|
|
20231222,102800,9059125675,2485,2520,2520,2480,55448
|
|
20231222,102700,8920436745,2520,2530,2535,2520,30547
|
|
20231222,102600,8843235575,2530,2545,2550,2530,13187
|
|
20231222,102500,8809761720,2545,2540,2545,2540,15762
|
|
20231222,102400,8769705760,2540,2565,2575,2540,23237
|
|
20231222,102300,8710480745,2565,2570,2575,2565,7438
|
|
20231222,102200,8691347960,2575,2565,2575,2560,7572
|
|
20231222,102100,8671896470,2560,2565,2575,2560,4646
|
|
20231222,102000,8659982010,2570,2570,2575,2550,10203
|
|
20231222,101900,8633762345,2570,2575,2585,2555,13371
|
|
20231222,101800,8599298230,2580,2585,2590,2555,14029
|
|
20231222,101700,8563265650,2575,2570,2590,2560,19878
|
|
20231222,101600,8511975650,2560,2545,2570,2535,9739
|
|
20231222,101500,8487103335,2535,2540,2555,2535,6727
|
|
20231222,101400,8469990040,2540,2550,2560,2535,9611
|
|
20231222,101300,8445536455,2540,2555,2560,2540,10728
|
|
20231222,101200,8418208355,2560,2575,2590,2560,6079
|
|
20231222,101100,8402585525,2590,2590,2590,2570,3043
|
|
20231222,101000,8394717855,2570,2595,2600,2565,11385
|
|
20231222,100900,8365235250,2590,2560,2595,2555,25238
|
|
20231222,100800,8300095575,2555,2540,2555,2535,19143
|
|
20231222,100700,8251423140,2540,2555,2560,2540,20517
|
|
20231222,100600,8199146350,2555,2565,2570,2555,22764
|
|
20231222,100500,8140907160,2565,2575,2585,2560,17404
|
|
20231222,100400,8096183945,2570,2570,2595,2565,19171
|
|
20231222,100300,8046798410,2565,2575,2575,2560,28520
|
|
20231222,100200,7973556455,2570,2610,2615,2570,39359
|
|
20231222,100100,7871555760,2610,2615,2620,2610,17758
|
|
20231222,100000,7825199550,2615,2620,2620,2610,25946
|
|
20231222,095900,7757342910,2620,2620,2635,2620,43066
|
|
20231222,095800,7644129630,2620,2605,2630,2605,24531
|
|
20231222,095700,7579976150,2610,2565,2610,2565,34810
|
|
20231222,095600,7490272835,2570,2575,2580,2550,37696
|
|
20231222,095500,7393655645,2580,2580,2585,2570,26910
|
|
20231222,095400,7324273480,2590,2635,2640,2580,55442
|
|
20231222,095300,7179713980,2635,2630,2640,2625,34557
|
|
20231222,095200,7088725930,2625,2630,2640,2620,27544
|
|
20231222,095100,7016312890,2625,2615,2640,2600,37523
|
|
20231222,095000,6917972075,2615,2575,2640,2560,47653
|
|
20231222,094900,6794401175,2570,2600,2600,2555,50473
|
|
20231222,094800,6664712680,2600,2670,2680,2550,131714
|
|
20231222,094700,6318458810,2645,2650,2700,2645,324861
|
|
20231222,094600,5449333820,2655,2595,2655,2590,188885
|
|
20231222,094500,4953392320,2590,2560,2595,2545,45258
|
|
20231222,094400,4836741585,2560,2565,2595,2530,74174
|
|
20231222,094300,4646734755,2560,2525,2565,2505,57970
|
|
20231222,094200,4500079630,2525,2515,2525,2495,28180
|
|
20231222,094100,4429310695,2500,2475,2520,2445,60523
|
|
20231222,094000,4279041135,2475,2565,2570,2450,120933
|
|
20231222,093900,3972160185,2565,2585,2610,2535,113504
|
|
20231222,093800,3680196025,2610,2625,2690,2580,399072
|
|
20231222,093700,2625661085,2625,2625,2625,2625,0
|
|
20231222,093600,2625661085,2625,2625,2625,2625,0
|
|
20231222,093500,2625661085,2625,2600,2625,2600,129867
|
|
20231222,093400,2285736755,2600,2535,2605,2525,166528
|
|
20231222,093300,1856156590,2525,2445,2545,2445,85828
|
|
20231222,093200,1642190900,2445,2415,2450,2415,32281
|
|
20231222,093100,1563579015,2415,2415,2425,2405,13714
|
|
20231222,093000,1530505190,2415,2395,2420,2395,29068
|
|
20231222,092900,1460432805,2390,2400,2400,2385,17896
|
|
20231222,092800,1417652390,2405,2380,2405,2380,6219
|
|
20231222,092700,1402755965,2380,2405,2405,2380,36460
|
|
20231222,092600,1315674200,2405,2375,2410,2375,28311
|
|
20231222,092500,1248016035,2375,2360,2380,2355,10168
|
|
20231222,092400,1223884970,2375,2335,2375,2335,26471
|
|
20231222,092300,1161575920,2350,2335,2360,2320,13694
|
|
20231222,092200,1129434010,2345,2325,2360,2320,28638
|
|
20231222,092100,1062644960,2320,2305,2330,2305,23637
|
|
20231222,092000,1007877305,2310,2280,2335,2275,38741
|
|
20231222,091900,918854945,2280,2260,2285,2260,7789
|
|
20231222,091800,901167805,2260,2255,2265,2255,3927
|
|
20231222,091700,892293365,2260,2255,2260,2250,4346
|
|
20231222,091600,882488940,2255,2260,2270,2250,10834
|
|
20231222,091500,858029395,2260,2235,2270,2235,7012
|
|
20231222,091400,842233655,2245,2250,2260,2225,16294
|
|
20231222,091300,805766665,2250,2255,2255,2230,2469
|
|
20231222,091200,800244920,2235,2235,2260,2225,15116
|
|
20231222,091100,766530120,2240,2220,2240,2220,9407
|
|
20231222,091000,745570360,2220,2225,2235,2220,14719
|
|
20231222,090900,712779440,2225,2225,2240,2220,14985
|
|
20231222,090800,679372940,2220,2230,2235,2215,17910
|
|
20231222,090700,639526150,2230,2230,2235,2205,30045
|
|
20231222,090600,572803365,2230,2235,2245,2220,33007
|
|
20231222,090500,499316575,2225,2215,2245,2205,31238
|
|
20231222,090400,429855325,2215,2240,2245,2185,41302
|
|
20231222,090300,338468215,2240,2325,2335,2240,34873
|
|
20231222,090200,259186230,2345,2365,2365,2325,35805
|
|
20231222,090100,175432165,2380,2420,2420,2360,37836
|
|
20231222,090000,85097220,2415,2390,2420,2385,35175
|