695 lines
35 KiB
CSV
695 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,203200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,203100,45124545765,3930,3930,3930,3930,0
|
|
20231226,203000,45124545765,3930,3930,3930,3930,0
|
|
20231226,202900,45124545765,3930,3930,3930,3930,0
|
|
20231226,202800,45124545765,3930,3930,3930,3930,0
|
|
20231226,202700,45124545765,3930,3930,3930,3930,0
|
|
20231226,202600,45124545765,3930,3930,3930,3930,0
|
|
20231226,202500,45124545765,3930,3930,3930,3930,0
|
|
20231226,202400,45124545765,3930,3930,3930,3930,0
|
|
20231226,202300,45124545765,3930,3930,3930,3930,0
|
|
20231226,202200,45124545765,3930,3930,3930,3930,0
|
|
20231226,202100,45124545765,3930,3930,3930,3930,0
|
|
20231226,202000,45124545765,3930,3930,3930,3930,0
|
|
20231226,201900,45124545765,3930,3930,3930,3930,0
|
|
20231226,201800,45124545765,3930,3930,3930,3930,0
|
|
20231226,201700,45124545765,3930,3930,3930,3930,0
|
|
20231226,201600,45124545765,3930,3930,3930,3930,0
|
|
20231226,201500,45124545765,3930,3930,3930,3930,0
|
|
20231226,201400,45124545765,3930,3930,3930,3930,0
|
|
20231226,201300,45124545765,3930,3930,3930,3930,0
|
|
20231226,201200,45124545765,3930,3930,3930,3930,0
|
|
20231226,201100,45124545765,3930,3930,3930,3930,0
|
|
20231226,201000,45124545765,3930,3930,3930,3930,0
|
|
20231226,200900,45124545765,3930,3930,3930,3930,0
|
|
20231226,200800,45124545765,3930,3930,3930,3930,0
|
|
20231226,200700,45124545765,3930,3930,3930,3930,0
|
|
20231226,200600,45124545765,3930,3930,3930,3930,0
|
|
20231226,200500,45124545765,3930,3930,3930,3930,0
|
|
20231226,200400,45124545765,3930,3930,3930,3930,0
|
|
20231226,200300,45124545765,3930,3930,3930,3930,0
|
|
20231226,200200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,200100,45124545765,3930,3930,3930,3930,0
|
|
20231226,200000,45124545765,3930,3930,3930,3930,0
|
|
20231226,195900,45124545765,3930,3930,3930,3930,0
|
|
20231226,195800,45124545765,3930,3930,3930,3930,0
|
|
20231226,195700,45124545765,3930,3930,3930,3930,0
|
|
20231226,195600,45124545765,3930,3930,3930,3930,0
|
|
20231226,195500,45124545765,3930,3930,3930,3930,0
|
|
20231226,195400,45124545765,3930,3930,3930,3930,0
|
|
20231226,195300,45124545765,3930,3930,3930,3930,0
|
|
20231226,195200,45124545765,3930,3930,3930,3930,0
|
|
20231226,195100,45124545765,3930,3930,3930,3930,0
|
|
20231226,195000,45124545765,3930,3930,3930,3930,0
|
|
20231226,194900,45124545765,3930,3930,3930,3930,0
|
|
20231226,194800,45124545765,3930,3930,3930,3930,0
|
|
20231226,194700,45124545765,3930,3930,3930,3930,0
|
|
20231226,194600,45124545765,3930,3930,3930,3930,0
|
|
20231226,194500,45124545765,3930,3930,3930,3930,0
|
|
20231226,194400,45124545765,3930,3930,3930,3930,0
|
|
20231226,194300,45124545765,3930,3930,3930,3930,0
|
|
20231226,194200,45124545765,3930,3930,3930,3930,0
|
|
20231226,194100,45124545765,3930,3930,3930,3930,0
|
|
20231226,194000,45124545765,3930,3930,3930,3930,0
|
|
20231226,193900,45124545765,3930,3930,3930,3930,0
|
|
20231226,193800,45124545765,3930,3930,3930,3930,0
|
|
20231226,193700,45124545765,3930,3930,3930,3930,0
|
|
20231226,193600,45124545765,3930,3930,3930,3930,0
|
|
20231226,193500,45124545765,3930,3930,3930,3930,0
|
|
20231226,193400,45124545765,3930,3930,3930,3930,0
|
|
20231226,193300,45124545765,3930,3930,3930,3930,0
|
|
20231226,193200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,193100,45124545765,3930,3930,3930,3930,0
|
|
20231226,193000,45124545765,3930,3930,3930,3930,0
|
|
20231226,192900,45124545765,3930,3930,3930,3930,0
|
|
20231226,192800,45124545765,3930,3930,3930,3930,0
|
|
20231226,192700,45124545765,3930,3930,3930,3930,0
|
|
20231226,192600,45124545765,3930,3930,3930,3930,0
|
|
20231226,192500,45124545765,3930,3930,3930,3930,0
|
|
20231226,192400,45124545765,3930,3930,3930,3930,0
|
|
20231226,192300,45124545765,3930,3930,3930,3930,0
|
|
20231226,192200,45124545765,3930,3930,3930,3930,0
|
|
20231226,192100,45124545765,3930,3930,3930,3930,0
|
|
20231226,192000,45124545765,3930,3930,3930,3930,0
|
|
20231226,191900,45124545765,3930,3930,3930,3930,0
|
|
20231226,191800,45124545765,3930,3930,3930,3930,0
|
|
20231226,191700,45124545765,3930,3930,3930,3930,0
|
|
20231226,191600,45124545765,3930,3930,3930,3930,0
|
|
20231226,191500,45124545765,3930,3930,3930,3930,0
|
|
20231226,191400,45124545765,3930,3930,3930,3930,0
|
|
20231226,191300,45124545765,3930,3930,3930,3930,0
|
|
20231226,191200,45124545765,3930,3930,3930,3930,0
|
|
20231226,191100,45124545765,3930,3930,3930,3930,0
|
|
20231226,191000,45124545765,3930,3930,3930,3930,0
|
|
20231226,190900,45124545765,3930,3930,3930,3930,0
|
|
20231226,190800,45124545765,3930,3930,3930,3930,0
|
|
20231226,190700,45124545765,3930,3930,3930,3930,0
|
|
20231226,190600,45124545765,3930,3930,3930,3930,0
|
|
20231226,190500,45124545765,3930,3930,3930,3930,0
|
|
20231226,190400,45124545765,3930,3930,3930,3930,0
|
|
20231226,190300,45124545765,3930,3930,3930,3930,0
|
|
20231226,190200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,190100,45124545765,3930,3930,3930,3930,0
|
|
20231226,190000,45124545765,3930,3930,3930,3930,0
|
|
20231226,185900,45124545765,3930,3930,3930,3930,0
|
|
20231226,185800,45124545765,3930,3930,3930,3930,0
|
|
20231226,185700,45124545765,3930,3930,3930,3930,0
|
|
20231226,185600,45124545765,3930,3930,3930,3930,0
|
|
20231226,185500,45124545765,3930,3930,3930,3930,0
|
|
20231226,185400,45124545765,3930,3930,3930,3930,0
|
|
20231226,185300,45124545765,3930,3930,3930,3930,0
|
|
20231226,185200,45124545765,3930,3930,3930,3930,0
|
|
20231226,185100,45124545765,3930,3930,3930,3930,0
|
|
20231226,185000,45124545765,3930,3930,3930,3930,0
|
|
20231226,184900,45124545765,3930,3930,3930,3930,0
|
|
20231226,184800,45124545765,3930,3930,3930,3930,0
|
|
20231226,184700,45124545765,3930,3930,3930,3930,0
|
|
20231226,184600,45124545765,3930,3930,3930,3930,0
|
|
20231226,184500,45124545765,3930,3930,3930,3930,0
|
|
20231226,184400,45124545765,3930,3930,3930,3930,0
|
|
20231226,184300,45124545765,3930,3930,3930,3930,0
|
|
20231226,184200,45124545765,3930,3930,3930,3930,0
|
|
20231226,184100,45124545765,3930,3930,3930,3930,0
|
|
20231226,184000,45124545765,3930,3930,3930,3930,0
|
|
20231226,183900,45124545765,3930,3930,3930,3930,0
|
|
20231226,183800,45124545765,3930,3930,3930,3930,0
|
|
20231226,183700,45124545765,3930,3930,3930,3930,0
|
|
20231226,183600,45124545765,3930,3930,3930,3930,0
|
|
20231226,183500,45124545765,3930,3930,3930,3930,0
|
|
20231226,183400,45124545765,3930,3930,3930,3930,0
|
|
20231226,183300,45124545765,3930,3930,3930,3930,0
|
|
20231226,183200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,183100,45124545765,3930,3930,3930,3930,0
|
|
20231226,183000,45124545765,3930,3930,3930,3930,0
|
|
20231226,182900,45124545765,3930,3930,3930,3930,0
|
|
20231226,182800,45124545765,3930,3930,3930,3930,0
|
|
20231226,182700,45124545765,3930,3930,3930,3930,0
|
|
20231226,182600,45124545765,3930,3930,3930,3930,0
|
|
20231226,182500,45124545765,3930,3930,3930,3930,0
|
|
20231226,182400,45124545765,3930,3930,3930,3930,0
|
|
20231226,182300,45124545765,3930,3930,3930,3930,0
|
|
20231226,182200,45124545765,3930,3930,3930,3930,0
|
|
20231226,182100,45124545765,3930,3930,3930,3930,0
|
|
20231226,182000,45124545765,3930,3930,3930,3930,0
|
|
20231226,181900,45124545765,3930,3930,3930,3930,0
|
|
20231226,181800,45124545765,3930,3930,3930,3930,0
|
|
20231226,181700,45124545765,3930,3930,3930,3930,0
|
|
20231226,181600,45124545765,3930,3930,3930,3930,0
|
|
20231226,181500,45124545765,3930,3930,3930,3930,0
|
|
20231226,181400,45124545765,3930,3930,3930,3930,0
|
|
20231226,181300,45124545765,3930,3930,3930,3930,0
|
|
20231226,181200,45124545765,3930,3930,3930,3930,0
|
|
20231226,181100,45124545765,3930,3930,3930,3930,0
|
|
20231226,181000,45124545765,3930,3930,3930,3930,0
|
|
20231226,180900,45124545765,3930,3930,3930,3930,0
|
|
20231226,180800,45124545765,3930,3930,3930,3930,0
|
|
20231226,180700,45124545765,3930,3930,3930,3930,0
|
|
20231226,180600,45124545765,3930,3930,3930,3930,0
|
|
20231226,180500,45124545765,3930,3930,3930,3930,0
|
|
20231226,180400,45124545765,3930,3930,3930,3930,0
|
|
20231226,180300,45124545765,3930,3930,3930,3930,0
|
|
20231226,180200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,180100,45124545765,3930,3930,3930,3930,0
|
|
20231226,180000,45124545765,3930,3930,3930,3930,0
|
|
20231226,175900,45124545765,3930,3930,3930,3930,0
|
|
20231226,175800,45124545765,3930,3930,3930,3930,0
|
|
20231226,175700,45124545765,3930,3930,3930,3930,0
|
|
20231226,175600,45124545765,3930,3930,3930,3930,0
|
|
20231226,175500,45124545765,3930,3930,3930,3930,0
|
|
20231226,175400,45124545765,3930,3930,3930,3930,0
|
|
20231226,175300,45124545765,3930,3930,3930,3930,0
|
|
20231226,175200,45124545765,3930,3930,3930,3930,0
|
|
20231226,175100,45124545765,3930,3930,3930,3930,0
|
|
20231226,175000,45124545765,3930,3930,3930,3930,0
|
|
20231226,174900,45124545765,3930,3930,3930,3930,0
|
|
20231226,174800,45124545765,3930,3930,3930,3930,0
|
|
20231226,174700,45124545765,3930,3930,3930,3930,0
|
|
20231226,174600,45124545765,3930,3930,3930,3930,0
|
|
20231226,174500,45124545765,3930,3930,3930,3930,0
|
|
20231226,174400,45124545765,3930,3930,3930,3930,0
|
|
20231226,174300,45124545765,3930,3930,3930,3930,0
|
|
20231226,174200,45124545765,3930,3930,3930,3930,0
|
|
20231226,174100,45124545765,3930,3930,3930,3930,0
|
|
20231226,174000,45124545765,3930,3930,3930,3930,0
|
|
20231226,173900,45124545765,3930,3930,3930,3930,0
|
|
20231226,173800,45124545765,3930,3930,3930,3930,0
|
|
20231226,173700,45124545765,3930,3930,3930,3930,0
|
|
20231226,173600,45124545765,3930,3930,3930,3930,0
|
|
20231226,173500,45124545765,3930,3930,3930,3930,0
|
|
20231226,173400,45124545765,3930,3930,3930,3930,0
|
|
20231226,173300,45124545765,3930,3930,3930,3930,0
|
|
20231226,173200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,173100,45124545765,3930,3930,3930,3930,0
|
|
20231226,173000,45124545765,3930,3930,3930,3930,0
|
|
20231226,172900,45124545765,3930,3930,3930,3930,0
|
|
20231226,172800,45124545765,3930,3930,3930,3930,0
|
|
20231226,172700,45124545765,3930,3930,3930,3930,0
|
|
20231226,172600,45124545765,3930,3930,3930,3930,0
|
|
20231226,172500,45124545765,3930,3930,3930,3930,0
|
|
20231226,172400,45124545765,3930,3930,3930,3930,0
|
|
20231226,172300,45124545765,3930,3930,3930,3930,0
|
|
20231226,172200,45124545765,3930,3930,3930,3930,0
|
|
20231226,172100,45124545765,3930,3930,3930,3930,0
|
|
20231226,172000,45124545765,3930,3930,3930,3930,0
|
|
20231226,171900,45124545765,3930,3930,3930,3930,0
|
|
20231226,171800,45124545765,3930,3930,3930,3930,0
|
|
20231226,171700,45124545765,3930,3930,3930,3930,0
|
|
20231226,171600,45124545765,3930,3930,3930,3930,0
|
|
20231226,171500,45124545765,3930,3930,3930,3930,0
|
|
20231226,171400,45124545765,3930,3930,3930,3930,0
|
|
20231226,171300,45124545765,3930,3930,3930,3930,0
|
|
20231226,171200,45124545765,3930,3930,3930,3930,0
|
|
20231226,171100,45124545765,3930,3930,3930,3930,0
|
|
20231226,171000,45124545765,3930,3930,3930,3930,0
|
|
20231226,170900,45124545765,3930,3930,3930,3930,0
|
|
20231226,170800,45124545765,3930,3930,3930,3930,0
|
|
20231226,170700,45124545765,3930,3930,3930,3930,0
|
|
20231226,170600,45124545765,3930,3930,3930,3930,0
|
|
20231226,170500,45124545765,3930,3930,3930,3930,0
|
|
20231226,170400,45124545765,3930,3930,3930,3930,0
|
|
20231226,170300,45124545765,3930,3930,3930,3930,0
|
|
20231226,170200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,170100,45124545765,3930,3930,3930,3930,0
|
|
20231226,170000,45124545765,3930,3930,3930,3930,0
|
|
20231226,165900,45124545765,3930,3930,3930,3930,0
|
|
20231226,165800,45124545765,3930,3930,3930,3930,0
|
|
20231226,165700,45124545765,3930,3930,3930,3930,0
|
|
20231226,165600,45124545765,3930,3930,3930,3930,0
|
|
20231226,165500,45124545765,3930,3930,3930,3930,0
|
|
20231226,165400,45124545765,3930,3930,3930,3930,0
|
|
20231226,165300,45124545765,3930,3930,3930,3930,0
|
|
20231226,165200,45124545765,3930,3930,3930,3930,0
|
|
20231226,165100,45124545765,3930,3930,3930,3930,0
|
|
20231226,165000,45124545765,3930,3930,3930,3930,0
|
|
20231226,164900,45124545765,3930,3930,3930,3930,0
|
|
20231226,164800,45124545765,3930,3930,3930,3930,0
|
|
20231226,164700,45124545765,3930,3930,3930,3930,0
|
|
20231226,164600,45124545765,3930,3930,3930,3930,0
|
|
20231226,164500,45124545765,3930,3930,3930,3930,0
|
|
20231226,164400,45124545765,3930,3930,3930,3930,0
|
|
20231226,164300,45124545765,3930,3930,3930,3930,0
|
|
20231226,164200,45124545765,3930,3930,3930,3930,0
|
|
20231226,164100,45124545765,3930,3930,3930,3930,0
|
|
20231226,164000,45124545765,3930,3930,3930,3930,0
|
|
20231226,163900,45124545765,3930,3930,3930,3930,0
|
|
20231226,163800,45124545765,3930,3930,3930,3930,0
|
|
20231226,163700,45124545765,3930,3930,3930,3930,0
|
|
20231226,163600,45124545765,3930,3930,3930,3930,0
|
|
20231226,163500,45124545765,3930,3930,3930,3930,0
|
|
20231226,163400,45124545765,3930,3930,3930,3930,0
|
|
20231226,163300,45124545765,3930,3930,3930,3930,0
|
|
20231226,163200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,163100,45124545765,3930,3930,3930,3930,0
|
|
20231226,163000,45124545765,3930,3930,3930,3930,0
|
|
20231226,162900,45124545765,3930,3930,3930,3930,0
|
|
20231226,162800,45124545765,3930,3930,3930,3930,0
|
|
20231226,162700,45124545765,3930,3930,3930,3930,0
|
|
20231226,162600,45124545765,3930,3930,3930,3930,0
|
|
20231226,162500,45124545765,3930,3930,3930,3930,0
|
|
20231226,162400,45124545765,3930,3930,3930,3930,0
|
|
20231226,162300,45124545765,3930,3930,3930,3930,0
|
|
20231226,162200,45124545765,3930,3930,3930,3930,0
|
|
20231226,162100,45124545765,3930,3930,3930,3930,0
|
|
20231226,162000,45124545765,3930,3930,3930,3930,0
|
|
20231226,161900,45124545765,3930,3930,3930,3930,0
|
|
20231226,161800,45124545765,3930,3930,3930,3930,0
|
|
20231226,161700,45124545765,3930,3930,3930,3930,0
|
|
20231226,161600,45124545765,3930,3930,3930,3930,0
|
|
20231226,161500,45124545765,3930,3930,3930,3930,0
|
|
20231226,161400,45124545765,3930,3930,3930,3930,0
|
|
20231226,161300,45124545765,3930,3930,3930,3930,0
|
|
20231226,161200,45124545765,3930,3930,3930,3930,0
|
|
20231226,161100,45124545765,3930,3930,3930,3930,0
|
|
20231226,161000,45124545765,3930,3930,3930,3930,0
|
|
20231226,160900,45124545765,3930,3930,3930,3930,0
|
|
20231226,160800,45124545765,3930,3930,3930,3930,0
|
|
20231226,160700,45124545765,3930,3930,3930,3930,0
|
|
20231226,160600,45124545765,3930,3930,3930,3930,0
|
|
20231226,160500,45124545765,3930,3930,3930,3930,0
|
|
20231226,160400,45124545765,3930,3930,3930,3930,0
|
|
20231226,160300,45124545765,3930,3930,3930,3930,0
|
|
20231226,160200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,160100,45124545765,3930,3930,3930,3930,0
|
|
20231226,160000,45124545765,3930,3930,3930,3930,0
|
|
20231226,155900,45124545765,3930,3930,3930,3930,0
|
|
20231226,155800,45124545765,3930,3930,3930,3930,0
|
|
20231226,155700,45124545765,3930,3930,3930,3930,0
|
|
20231226,155600,45124545765,3930,3930,3930,3930,0
|
|
20231226,155500,45124545765,3930,3930,3930,3930,0
|
|
20231226,155400,45124545765,3930,3930,3930,3930,0
|
|
20231226,155300,45124545765,3930,3930,3930,3930,0
|
|
20231226,155200,45124545765,3930,3930,3930,3930,0
|
|
20231226,155100,45124545765,3930,3930,3930,3930,0
|
|
20231226,155000,45124545765,3930,3930,3930,3930,0
|
|
20231226,154900,45124545765,3930,3930,3930,3930,0
|
|
20231226,154800,45124545765,3930,3930,3930,3930,0
|
|
20231226,154700,45124545765,3930,3930,3930,3930,0
|
|
20231226,154600,45124545765,3930,3930,3930,3930,0
|
|
20231226,154500,45124545765,3930,3930,3930,3930,0
|
|
20231226,154400,45124545765,3930,3930,3930,3930,0
|
|
20231226,154300,45124545765,3930,3930,3930,3930,0
|
|
20231226,154200,45124545765,3930,3930,3930,3930,0
|
|
20231226,154100,45124545765,3930,3930,3930,3930,0
|
|
20231226,154000,45124545765,3930,3930,3930,3930,0
|
|
20231226,153900,45124545765,3930,3930,3930,3930,0
|
|
20231226,153800,45124545765,3930,3930,3930,3930,0
|
|
20231226,153700,45124545765,3930,3930,3930,3930,0
|
|
20231226,153600,45124545765,3930,3930,3930,3930,0
|
|
20231226,153500,45124545765,3930,3930,3930,3930,0
|
|
20231226,153400,45124545765,3930,3930,3930,3930,0
|
|
20231226,153300,45124545765,3930,3930,3930,3930,0
|
|
20231226,153200,45124545765,3930,3930,3930,3930,5455
|
|
20231226,153100,45124545765,3930,3930,3930,3930,0
|
|
20231226,153000,45124545765,3930,3930,3930,3930,5455
|
|
20231226,152900,45103107615,3930,3930,3930,3930,0
|
|
20231226,152800,45103107615,3930,3930,3930,3930,0
|
|
20231226,152700,45103107615,3930,3930,3930,3930,0
|
|
20231226,152600,45103107615,3930,3930,3930,3930,0
|
|
20231226,152500,45103107615,3930,3930,3930,3930,0
|
|
20231226,152400,45103107615,3930,3930,3930,3930,0
|
|
20231226,152300,45103107615,3930,3930,3930,3930,0
|
|
20231226,152200,45103107615,3930,3930,3930,3930,0
|
|
20231226,152100,45103107615,3930,3930,3930,3930,0
|
|
20231226,152000,45103107615,3930,3930,3930,3930,0
|
|
20231226,151900,45103107615,3930,3930,3930,3930,8373
|
|
20231226,151800,45070201725,3930,3930,3930,3930,1436
|
|
20231226,151700,45064558245,3930,3930,3930,3930,89
|
|
20231226,151600,45064208475,3930,3930,3930,3930,2160
|
|
20231226,151500,45055719675,3930,3930,3930,3930,1248
|
|
20231226,151400,45050815035,3930,3930,3930,3930,1215
|
|
20231226,151300,45046040085,3930,3930,3930,3930,2132
|
|
20231226,151200,45037661325,3930,3930,3930,3930,426
|
|
20231226,151100,45035987145,3930,3930,3930,3930,805
|
|
20231226,151000,45032823495,3930,3930,3930,3930,1196
|
|
20231226,150900,45028123215,3930,3930,3930,3930,948
|
|
20231226,150800,45024397575,3930,3930,3930,3930,979
|
|
20231226,150700,45020550105,3930,3930,3930,3930,408
|
|
20231226,150600,45018946665,3930,3930,3930,3930,245
|
|
20231226,150500,45017983815,3930,3930,3930,3930,4003
|
|
20231226,150400,45002252025,3930,3930,3930,3930,202
|
|
20231226,150300,45001458165,3930,3930,3930,3930,404
|
|
20231226,150200,44999870445,3930,3930,3930,3930,6180
|
|
20231226,150100,44975583045,3930,3930,3930,3930,3627
|
|
20231226,150000,44961328935,3930,3930,3930,3930,961
|
|
20231226,145900,44957552205,3930,3930,3930,3930,732
|
|
20231226,145800,44954675445,3930,3930,3930,3930,232
|
|
20231226,145700,44953763685,3930,3930,3930,3930,2762
|
|
20231226,145600,44942909025,3930,3930,3930,3930,5805
|
|
20231226,145500,44920095375,3930,3930,3930,3930,636
|
|
20231226,145400,44917595895,3930,3930,3930,3930,2089
|
|
20231226,145300,44909386125,3930,3930,3930,3930,5268
|
|
20231226,145200,44888682885,3930,3930,3930,3930,1381
|
|
20231226,145100,44883255555,3930,3930,3930,3930,1944
|
|
20231226,145000,44875615635,3930,3930,3930,3930,7655
|
|
20231226,144900,44845531485,3930,3930,3930,3930,1162
|
|
20231226,144800,44840964825,3930,3930,3930,3930,2255
|
|
20231226,144700,44832102675,3930,3930,3930,3930,660
|
|
20231226,144600,44829508875,3930,3930,3930,3930,1082
|
|
20231226,144500,44825256615,3930,3930,3930,3930,4994
|
|
20231226,144400,44805630195,3930,3930,3930,3930,4502
|
|
20231226,144300,44787937335,3930,3930,3930,3930,2656
|
|
20231226,144200,44777499255,3930,3930,3930,3930,1036
|
|
20231226,144100,44773427775,3930,3930,3930,3930,1490
|
|
20231226,144000,44767572075,3930,3930,3930,3930,671
|
|
20231226,143900,44764935045,3930,3930,3930,3930,2682
|
|
20231226,143800,44754394785,3930,3930,3930,3930,5317
|
|
20231226,143700,44733498975,3930,3930,3930,3930,6817
|
|
20231226,143600,44706708165,3930,3930,3930,3930,3734
|
|
20231226,143500,44692033545,3930,3930,3930,3930,2266
|
|
20231226,143400,44683128165,3930,3930,3930,3930,3788
|
|
20231226,143300,44668241325,3930,3930,3930,3930,1940
|
|
20231226,143200,44660617125,3930,3930,3930,3930,10491
|
|
20231226,143100,44619387495,3930,3930,3930,3930,8238
|
|
20231226,143000,44587012155,3930,3930,3930,3930,17112
|
|
20231226,142900,44519761995,3930,3930,3930,3930,21275
|
|
20231226,142800,44436151245,3930,3930,3930,3930,20999
|
|
20231226,142700,44353625175,3930,3930,3930,3930,27479
|
|
20231226,142600,44245632705,3930,3870,3930,3865,519032
|
|
20231226,142500,42211628950,3870,3885,3885,3850,29775
|
|
20231226,142400,42096454135,3885,3870,3885,3865,58602
|
|
20231226,142300,41869228025,3870,3825,3875,3815,71448
|
|
20231226,142200,41594026570,3820,3830,3830,3815,9409
|
|
20231226,142100,41558058150,3830,3845,3845,3810,13791
|
|
20231226,142000,41505341330,3830,3845,3845,3830,12912
|
|
20231226,141900,41455763795,3840,3860,3865,3840,44946
|
|
20231226,141800,41282668705,3860,3830,3870,3830,91108
|
|
20231226,141700,40931688060,3830,3805,3830,3800,34119
|
|
20231226,141600,40801301860,3810,3775,3815,3775,18425
|
|
20231226,141500,40731430260,3775,3785,3790,3770,13966
|
|
20231226,141400,40678628475,3770,3820,3820,3760,21053
|
|
20231226,141300,40598969175,3815,3830,3835,3810,19102
|
|
20231226,141200,40525908230,3830,3785,3835,3785,41490
|
|
20231226,141100,40367506470,3785,3750,3790,3745,18017
|
|
20231226,141000,40299522680,3745,3775,3775,3740,34912
|
|
20231226,140900,40168401760,3775,3795,3800,3770,22626
|
|
20231226,140800,40082729340,3800,3735,3800,3735,23737
|
|
20231226,140700,39993178340,3740,3820,3820,3705,53399
|
|
20231226,140600,39792140400,3820,3830,3835,3805,25716
|
|
20231226,140500,39693998520,3835,3845,3850,3815,89258
|
|
20231226,140400,39351482515,3835,3805,3845,3800,87010
|
|
20231226,140300,39018861390,3805,3750,3815,3745,85521
|
|
20231226,140200,38694728485,3745,3715,3750,3710,16456
|
|
20231226,140100,38633267565,3715,3720,3730,3705,16444
|
|
20231226,140000,38572118315,3725,3755,3765,3720,27353
|
|
20231226,135900,38469620690,3755,3725,3765,3725,62777
|
|
20231226,135800,38234526890,3725,3705,3730,3700,14094
|
|
20231226,135700,38182149855,3705,3700,3705,3670,18752
|
|
20231226,135600,38112777025,3705,3685,3740,3660,102902
|
|
20231226,135500,37730963620,3670,3645,3690,3640,20704
|
|
20231226,135400,37654958010,3640,3650,3650,3635,3030
|
|
20231226,135300,37643912085,3630,3640,3650,3630,6682
|
|
20231226,135200,37619619790,3645,3625,3645,3615,10137
|
|
20231226,135100,37582840665,3620,3630,3630,3615,11216
|
|
20231226,135000,37542182865,3630,3645,3645,3630,5756
|
|
20231226,134900,37521249710,3645,3645,3645,3645,414
|
|
20231226,134800,37519740680,3640,3650,3650,3635,3301
|
|
20231226,134700,37507717775,3655,3640,3655,3635,4858
|
|
20231226,134600,37490038860,3635,3660,3660,3635,4794
|
|
20231226,134500,37472574350,3665,3650,3665,3650,1504
|
|
20231226,134400,37467072005,3665,3660,3670,3640,13221
|
|
20231226,134300,37418683710,3650,3675,3675,3650,6702
|
|
20231226,134200,37394182450,3675,3690,3690,3670,11410
|
|
20231226,134100,37352174455,3685,3670,3690,3670,15007
|
|
20231226,134000,37296941735,3670,3655,3670,3655,3859
|
|
20231226,133900,37282802800,3665,3645,3665,3645,8004
|
|
20231226,133800,37253586535,3640,3655,3670,3630,4923
|
|
20231226,133700,37235635165,3655,3680,3680,3655,6831
|
|
20231226,133600,37210537930,3680,3690,3700,3680,17517
|
|
20231226,133500,37145891870,3690,3660,3690,3660,21099
|
|
20231226,133400,37068456455,3660,3630,3660,3630,6487
|
|
20231226,133300,37044815135,3630,3625,3645,3620,2957
|
|
20231226,133200,37034080850,3620,3620,3620,3615,1877
|
|
20231226,133100,37027286260,3620,3625,3625,3615,2637
|
|
20231226,133000,37017745010,3625,3640,3645,3625,1804
|
|
20231226,132900,37011188115,3645,3660,3665,3640,4886
|
|
20231226,132800,36993339430,3660,3635,3680,3630,10784
|
|
20231226,132700,36953824575,3640,3625,3640,3625,1866
|
|
20231226,132600,36947044440,3630,3610,3630,3610,6798
|
|
20231226,132500,36922468285,3610,3620,3620,3610,6730
|
|
20231226,132400,36898151470,3620,3625,3630,3620,7164
|
|
20231226,132300,36872212780,3625,3635,3635,3620,3218
|
|
20231226,132200,36860542655,3635,3635,3640,3630,2926
|
|
20231226,132100,36849906685,3635,3645,3645,3635,2606
|
|
20231226,132000,36840420605,3640,3635,3645,3635,2095
|
|
20231226,131900,36832796310,3635,3635,3635,3630,2139
|
|
20231226,131800,36825024825,3630,3635,3635,3625,2585
|
|
20231226,131700,36815642430,3635,3630,3635,3620,7542
|
|
20231226,131600,36788318915,3635,3630,3640,3630,3246
|
|
20231226,131500,36776530545,3630,3635,3635,3620,2769
|
|
20231226,131400,36766487190,3635,3620,3635,3620,990
|
|
20231226,131300,36762896250,3635,3640,3645,3615,6132
|
|
20231226,131200,36740650900,3640,3665,3670,3635,10019
|
|
20231226,131100,36704036040,3665,3645,3665,3640,7634
|
|
20231226,131000,36676169085,3640,3625,3640,3625,3368
|
|
20231226,130900,36663933575,3625,3620,3630,3620,2944
|
|
20231226,130800,36653263260,3625,3615,3625,3615,3397
|
|
20231226,130700,36640967585,3610,3630,3630,3605,4511
|
|
20231226,130600,36624661355,3630,3615,3630,3610,3739
|
|
20231226,130500,36611113145,3610,3615,3615,3600,23592
|
|
20231226,130400,36526067400,3610,3635,3635,3610,13462
|
|
20231226,130300,36477386320,3630,3640,3645,3630,4497
|
|
20231226,130200,36461043135,3645,3640,3645,3635,2982
|
|
20231226,130100,36450190050,3645,3650,3650,3635,8475
|
|
20231226,130000,36419328630,3650,3655,3665,3645,15317
|
|
20231226,125900,36363346275,3645,3655,3670,3645,7395
|
|
20231226,125800,36336320915,3670,3670,3675,3655,8589
|
|
20231226,125700,36304854925,3665,3665,3680,3655,9305
|
|
20231226,125600,36270709910,3680,3655,3680,3645,12702
|
|
20231226,125500,36224257035,3650,3640,3655,3635,8772
|
|
20231226,125400,36192285850,3640,3655,3655,3635,18843
|
|
20231226,125300,36123621650,3650,3655,3670,3650,12754
|
|
20231226,125200,36076975520,3655,3690,3690,3655,17498
|
|
20231226,125100,36012757810,3685,3700,3700,3685,9423
|
|
20231226,125000,35977973100,3700,3695,3700,3695,4445
|
|
20231226,124900,35961542120,3695,3690,3695,3690,4430
|
|
20231226,124800,35945187010,3690,3710,3710,3690,16790
|
|
20231226,124700,35883035555,3710,3700,3715,3700,13636
|
|
20231226,124600,35832472740,3705,3705,3705,3690,8428
|
|
20231226,124500,35801287660,3705,3675,3705,3675,33359
|
|
20231226,124400,35678084640,3670,3685,3685,3670,5497
|
|
20231226,124300,35657869510,3680,3690,3690,3675,7733
|
|
20231226,124200,35629359945,3690,3675,3690,3675,8481
|
|
20231226,124100,35598105430,3675,3685,3685,3670,4467
|
|
20231226,124000,35581686560,3685,3685,3695,3680,28607
|
|
20231226,123900,35476192875,3690,3650,3690,3650,15904
|
|
20231226,123800,35417772340,3650,3650,3660,3650,5683
|
|
20231226,123700,35397019985,3650,3650,3660,3650,5399
|
|
20231226,123600,35377305130,3650,3645,3655,3645,1164
|
|
20231226,123500,35373057085,3640,3645,3655,3640,2235
|
|
20231226,123400,35364915720,3645,3645,3655,3640,2399
|
|
20231226,123300,35356173515,3645,3655,3655,3645,4573
|
|
20231226,123200,35339484190,3650,3645,3655,3645,2897
|
|
20231226,123100,35328906970,3645,3660,3660,3645,10697
|
|
20231226,123000,35289841780,3655,3680,3685,3655,20202
|
|
20231226,122900,35215593690,3685,3650,3690,3650,17981
|
|
20231226,122800,35149608565,3660,3645,3665,3640,19123
|
|
20231226,122700,35079686610,3645,3650,3650,3635,15618
|
|
20231226,122600,35022777595,3645,3635,3655,3635,9434
|
|
20231226,122500,34988369195,3640,3645,3660,3630,27057
|
|
20231226,122400,34889765825,3640,3615,3670,3615,42273
|
|
20231226,122300,34736119935,3620,3605,3620,3600,13365
|
|
20231226,122200,34687895450,3605,3610,3610,3600,5842
|
|
20231226,122100,34666823540,3610,3610,3610,3600,7517
|
|
20231226,122000,34639730630,3615,3615,3620,3610,7095
|
|
20231226,121900,34614100845,3615,3615,3615,3605,1750
|
|
20231226,121800,34607778055,3610,3605,3610,3605,2964
|
|
20231226,121700,34597081770,3610,3600,3620,3600,6622
|
|
20231226,121600,34573205130,3605,3615,3615,3600,6359
|
|
20231226,121500,34550269590,3615,3615,3630,3610,9323
|
|
20231226,121400,34516538375,3610,3620,3620,3595,7525
|
|
20231226,121300,34489369190,3620,3620,3630,3620,2788
|
|
20231226,121200,34479274570,3610,3605,3610,3595,10540
|
|
20231226,121100,34441308470,3600,3585,3610,3585,15803
|
|
20231226,121000,34384474895,3585,3615,3615,3585,58009
|
|
20231226,120900,34175806150,3620,3630,3635,3615,3838
|
|
20231226,120800,34161903585,3630,3630,3635,3620,8263
|
|
20231226,120700,34131909820,3635,3615,3640,3610,4999
|
|
20231226,120600,34113799605,3615,3660,3665,3615,22212
|
|
20231226,120500,34032792250,3655,3625,3670,3600,24977
|
|
20231226,120400,33942043515,3630,3630,3630,3620,2448
|
|
20231226,120300,33933178500,3630,3615,3630,3615,5531
|
|
20231226,120200,33913156215,3615,3635,3640,3615,3827
|
|
20231226,120100,33899279165,3635,3620,3635,3615,6047
|
|
20231226,120000,33877373785,3620,3625,3625,3600,11193
|
|
20231226,115900,33836939920,3630,3625,3635,3620,4221
|
|
20231226,115800,33821633025,3625,3620,3640,3620,6432
|
|
20231226,115700,33798306580,3620,3595,3630,3585,21383
|
|
20231226,115600,33721168285,3595,3650,3650,3585,63031
|
|
20231226,115500,33493623795,3650,3660,3665,3645,6302
|
|
20231226,115400,33470615995,3660,3665,3670,3660,3073
|
|
20231226,115300,33459359755,3665,3655,3670,3650,4669
|
|
20231226,115200,33442285285,3655,3665,3665,3650,1979
|
|
20231226,115100,33435050675,3665,3655,3670,3650,3557
|
|
20231226,115000,33422041085,3655,3650,3670,3640,2690
|
|
20231226,114900,33412221030,3650,3630,3650,3625,7589
|
|
20231226,114800,33384570975,3630,3650,3660,3630,20291
|
|
20231226,114700,33310699765,3650,3680,3685,3650,13826
|
|
20231226,114600,33260021085,3680,3695,3700,3680,10713
|
|
20231226,114500,33220485690,3695,3690,3700,3690,8301
|
|
20231226,114400,33189806055,3695,3680,3700,3680,11117
|
|
20231226,114300,33148787690,3685,3690,3705,3665,36319
|
|
20231226,114200,33014631435,3685,3680,3700,3670,32811
|
|
20231226,114100,32893421620,3680,3670,3685,3660,8011
|
|
20231226,114000,32864013660,3650,3640,3660,3635,9076
|
|
20231226,113900,32830867190,3630,3625,3640,3620,8920
|
|
20231226,113800,32798543885,3625,3650,3650,3625,5609
|
|
20231226,113700,32778148440,3645,3660,3665,3645,12986
|
|
20231226,113600,32730651925,3655,3640,3660,3635,5558
|
|
20231226,113500,32710346270,3640,3630,3640,3620,12191
|
|
20231226,113400,32666135350,3630,3640,3650,3630,8192
|
|
20231226,113300,32636336955,3645,3670,3675,3645,25846
|
|
20231226,113200,32541798060,3670,3680,3690,3670,5205
|
|
20231226,113100,32522649135,3685,3680,3690,3670,4649
|
|
20231226,113000,32505519385,3680,3670,3680,3665,2702
|
|
20231226,112900,32495606600,3670,3665,3680,3645,13344
|
|
20231226,112800,32446864855,3675,3700,3705,3660,11041
|
|
20231226,112700,32406205600,3700,3700,3705,3690,6911
|
|
20231226,112600,32380637415,3690,3695,3705,3690,4898
|
|
20231226,112500,32362531925,3690,3695,3710,3675,8742
|
|
20231226,112400,32330189165,3695,3670,3705,3665,9841
|
|
20231226,112300,32293999825,3675,3670,3680,3650,19945
|
|
20231226,112200,32220899320,3675,3715,3715,3675,21985
|
|
20231226,112100,32139706670,3720,3705,3720,3695,12849
|
|
20231226,112000,32092066095,3705,3690,3720,3690,23955
|
|
20231226,111900,32003304070,3700,3665,3735,3665,34644
|
|
20231226,111800,31874582905,3740,3625,3740,3625,41263
|
|
20231226,111700,31722921060,3630,3625,3640,3615,10925
|
|
20231226,111600,31683283395,3625,3600,3630,3595,9195
|
|
20231226,111500,31650034565,3600,3605,3610,3580,45011
|
|
20231226,111400,31488257615,3600,3620,3620,3600,23625
|
|
20231226,111300,31402972835,3620,3640,3650,3615,21416
|
|
20231226,111200,31325117690,3635,3615,3650,3600,31338
|
|
20231226,111100,31211841440,3610,3660,3665,3590,70921
|
|
20231226,111000,30955075680,3660,3670,3685,3660,33710
|
|
20231226,110900,30831309445,3670,3670,3685,3640,38978
|
|
20231226,110800,30688785625,3665,3730,3745,3665,72985
|
|
20231226,110700,30418845835,3730,3750,3760,3730,7683
|
|
20231226,110600,30390102065,3750,3755,3760,3715,25699
|
|
20231226,110500,30294111355,3755,3765,3765,3755,3784
|
|
20231226,110400,30279894180,3755,3765,3770,3755,4879
|
|
20231226,110300,30261551345,3770,3780,3780,3760,8519
|
|
20231226,110200,30229435360,3775,3770,3785,3765,17001
|
|
20231226,110100,30165233200,3785,3770,3785,3760,43018
|
|
20231226,110000,30002864875,3770,3750,3780,3745,8293
|
|
20231226,105900,29971647915,3760,3740,3760,3740,5272
|
|
20231226,105800,29951903120,3740,3725,3765,3725,17441
|
|
20231226,105700,29886686775,3730,3765,3770,3710,49807
|
|
20231226,105600,29700400505,3770,3785,3785,3760,16134
|
|
20231226,105500,29639520890,3785,3775,3790,3770,12979
|
|
20231226,105400,29590471915,3770,3760,3795,3760,42516
|
|
20231226,105300,29430296535,3765,3820,3820,3760,51859
|
|
20231226,105200,29233696360,3820,3825,3835,3815,10501
|
|
20231226,105100,29193534550,3825,3820,3835,3815,24423
|
|
20231226,105000,29100060945,3820,3815,3825,3815,9643
|
|
20231226,104900,29063218555,3825,3825,3840,3815,25273
|
|
20231226,104800,28966381755,3815,3795,3835,3795,17933
|
|
20231226,104700,28897842625,3820,3820,3855,3795,49030
|
|
20231226,104600,28709959895,3830,3780,3830,3755,56338
|
|
20231226,104500,28497253520,3785,3810,3815,3780,43541
|
|
20231226,104400,28331823685,3810,3845,3855,3810,41443
|
|
20231226,104300,28172850175,3845,3810,3855,3805,46874
|
|
20231226,104200,27993299375,3810,3850,3855,3805,48671
|
|
20231226,104100,27806781885,3855,3845,3860,3840,37870
|
|
20231226,104000,27660887440,3845,3830,3860,3820,53241
|
|
20231226,103900,27456023035,3830,3855,3860,3795,73367
|
|
20231226,103800,27175196025,3850,3840,3900,3835,168647
|
|
20231226,103700,26522915340,3840,3830,3850,3760,187579
|
|
20231226,103600,25807739655,3830,3770,3830,3770,150483
|
|
20231226,103500,25237076340,3775,3695,3775,3675,101309
|
|
20231226,103400,24858772230,3690,3660,3700,3655,53290
|
|
20231226,103300,24662503120,3660,3650,3660,3640,17144
|
|
20231226,103200,24599919970,3650,3630,3650,3625,13353
|
|
20231226,103100,24551341210,3635,3650,3650,3630,6887
|
|
20231226,103000,24526278915,3650,3660,3665,3640,10889
|
|
20231226,102900,24486471940,3660,3645,3665,3645,12654
|
|
20231226,102800,24440185860,3645,3625,3650,3625,9181
|
|
20231226,102700,24406788100,3625,3640,3640,3620,11306
|
|
20231226,102600,24365784610,3640,3610,3650,3610,15183
|
|
20231226,102500,24310884000,3610,3655,3655,3610,15756
|
|
20231226,102400,24253636460,3660,3695,3695,3650,33569
|
|
20231226,102300,24130297595,3695,3670,3700,3655,37895
|
|
20231226,102200,23990874480,3665,3635,3675,3630,57471
|
|
20231226,102100,23780920120,3635,3615,3635,3610,8135
|
|
20231226,102000,23751423300,3615,3610,3630,3610,15696
|
|
20231226,101900,23694590945,3620,3615,3625,3600,19949
|
|
20231226,101800,23622427720,3610,3585,3615,3585,7969
|
|
20231226,101700,23593756005,3590,3590,3620,3585,9856
|
|
20231226,101600,23558391450,3590,3595,3595,3585,14841
|
|
20231226,101500,23505146125,3595,3590,3625,3585,6889
|
|
20231226,101400,23480376015,3590,3600,3600,3585,14846
|
|
20231226,101300,23427088495,3605,3630,3635,3605,14378
|
|
20231226,101200,23375019595,3630,3615,3635,3610,15301
|
|
20231226,101100,23319620750,3605,3595,3615,3595,9434
|
|
20231226,101000,23285585445,3595,3600,3605,3590,14692
|
|
20231226,100900,23232699515,3605,3625,3630,3600,14242
|
|
20231226,100800,23181200485,3630,3610,3640,3600,39095
|
|
20231226,100700,23039530370,3610,3590,3610,3585,14825
|
|
20231226,100600,22986150595,3585,3575,3595,3575,10116
|
|
20231226,100500,22949870130,3580,3590,3590,3570,6043
|
|
20231226,100400,22928263275,3575,3585,3590,3575,7441
|
|
20231226,100300,22901616235,3585,3585,3590,3575,8766
|
|
20231226,100200,22870179210,3590,3570,3600,3570,30102
|
|
20231226,100100,22762444360,3575,3595,3595,3570,15038
|
|
20231226,100000,22708582860,3585,3605,3610,3585,14610
|
|
20231226,095900,22655975755,3605,3595,3610,3595,8158
|
|
20231226,095800,22626597235,3595,3580,3595,3570,20538
|
|
20231226,095700,22553060085,3580,3590,3605,3580,46972
|
|
20231226,095600,22384268580,3590,3630,3640,3590,28691
|
|
20231226,095500,22280569585,3635,3640,3645,3630,33336
|
|
20231226,095400,22159313875,3635,3600,3645,3595,20680
|
|
20231226,095300,22084413635,3600,3595,3610,3580,13153
|
|
20231226,095200,22037198515,3590,3565,3620,3555,44750
|
|
20231226,095100,21877165590,3565,3610,3620,3565,41472
|
|
20231226,095000,21728332110,3610,3630,3640,3610,18818
|
|
20231226,094900,21660177970,3630,3630,3630,3610,31728
|
|
20231226,094800,21545339580,3625,3635,3685,3620,38257
|
|
20231226,094700,21405849160,3635,3645,3650,3620,25182
|
|
20231226,094600,21314368015,3645,3715,3715,3610,69281
|
|
20231226,094500,21060522980,3710,3705,3735,3685,112917
|
|
20231226,094400,20640872880,3705,3645,3705,3640,101156
|
|
20231226,094300,20268261055,3645,3685,3685,3640,72940
|
|
20231226,094200,20000902880,3685,3615,3685,3605,104224
|
|
20231226,094100,19621154010,3610,3585,3615,3570,39274
|
|
20231226,094000,19479980545,3570,3520,3615,3515,34715
|
|
20231226,093900,19356750560,3520,3545,3550,3515,26761
|
|
20231226,093800,19262360450,3545,3570,3580,3515,66185
|
|
20231226,093700,19028819260,3570,3585,3595,3570,29642
|
|
20231226,093600,18922678770,3585,3610,3615,3585,40785
|
|
20231226,093500,18776020010,3600,3645,3645,3585,57712
|
|
20231226,093400,18567444660,3645,3600,3650,3585,96497
|
|
20231226,093300,18217520085,3600,3585,3600,3570,87711
|
|
20231226,093200,17902362230,3590,3540,3590,3525,49411
|
|
20231226,093100,17726567415,3540,3545,3550,3520,27019
|
|
20231226,093000,17631121880,3545,3545,3555,3525,17362
|
|
20231226,092900,17569612655,3550,3570,3570,3540,22175
|
|
20231226,092800,17490903120,3580,3585,3615,3570,64100
|
|
20231226,092700,17260240360,3580,3545,3580,3535,91316
|
|
20231226,092600,16935516590,3545,3480,3545,3475,54711
|
|
20231226,092500,16743709810,3480,3510,3510,3435,157179
|
|
20231226,092400,16197707250,3500,3545,3555,3500,72197
|
|
20231226,092300,15942982305,3545,3580,3585,3545,40532
|
|
20231226,092200,15798399060,3575,3515,3600,3510,80157
|
|
20231226,092100,15513446240,3510,3625,3630,3510,96887
|
|
20231226,092000,15167360095,3630,3570,3630,3550,67020
|
|
20231226,091900,14927080775,3570,3620,3625,3570,108544
|
|
20231226,091800,14537401450,3625,3690,3700,3620,94516
|
|
20231226,091700,14191132225,3700,3685,3710,3680,84621
|
|
20231226,091600,13878419375,3685,3660,3715,3660,118872
|
|
20231226,091500,13439159340,3665,3590,3665,3520,172779
|
|
20231226,091400,12816890110,3590,3700,3720,3565,162851
|
|
20231226,091300,12220133850,3720,3690,3730,3675,116681
|
|
20231226,091200,11787636245,3680,3750,3760,3665,324910
|
|
20231226,091100,10582579910,3750,3765,3820,3745,466735
|
|
20231226,091000,8820991470,3765,3750,3785,3750,115478
|
|
20231226,090900,8387751765,3745,3745,3745,3745,0
|
|
20231226,090800,8387751765,3745,3625,3745,3615,366970
|
|
20231226,090700,7032772995,3625,3515,3635,3475,316757
|
|
20231226,090600,5904996185,3515,3540,3540,3410,223303
|
|
20231226,090500,5129080685,3535,3595,3595,3500,260420
|
|
20231226,090400,4206936955,3590,3340,3595,3330,400852
|
|
20231226,090300,2809422515,3350,3230,3370,3230,210323
|
|
20231226,090200,2112855485,3220,3405,3415,3200,593042
|
|
20231226,090100,0,3025,3025,3025,3025,0
|
|
20231226,090000,0,3025,3025,3025,3025,0
|