729 lines
36 KiB
CSV
729 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,210600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,210500,4590234980,3455,3455,3455,3455,0
|
|
20241203,210400,4590234980,3455,3455,3455,3455,0
|
|
20241203,210300,4590234980,3455,3455,3455,3455,0
|
|
20241203,210200,4590234980,3455,3455,3455,3455,0
|
|
20241203,210100,4590234980,3455,3455,3455,3455,0
|
|
20241203,210000,4590234980,3455,3455,3455,3455,0
|
|
20241203,205900,4590234980,3455,3455,3455,3455,0
|
|
20241203,205800,4590234980,3455,3455,3455,3455,0
|
|
20241203,205700,4590234980,3455,3455,3455,3455,0
|
|
20241203,205600,4590234980,3455,3455,3455,3455,0
|
|
20241203,205500,4590234980,3455,3455,3455,3455,0
|
|
20241203,205400,4590234980,3455,3455,3455,3455,0
|
|
20241203,205300,4590234980,3455,3455,3455,3455,0
|
|
20241203,205200,4590234980,3455,3455,3455,3455,0
|
|
20241203,205100,4590234980,3455,3455,3455,3455,0
|
|
20241203,205000,4590234980,3455,3455,3455,3455,0
|
|
20241203,204900,4590234980,3455,3455,3455,3455,0
|
|
20241203,204800,4590234980,3455,3455,3455,3455,0
|
|
20241203,204700,4590234980,3455,3455,3455,3455,0
|
|
20241203,204600,4590234980,3455,3455,3455,3455,0
|
|
20241203,204500,4590234980,3455,3455,3455,3455,0
|
|
20241203,204400,4590234980,3455,3455,3455,3455,0
|
|
20241203,204300,4590234980,3455,3455,3455,3455,0
|
|
20241203,204200,4590234980,3455,3455,3455,3455,0
|
|
20241203,204100,4590234980,3455,3455,3455,3455,0
|
|
20241203,204000,4590234980,3455,3455,3455,3455,0
|
|
20241203,203900,4590234980,3455,3455,3455,3455,0
|
|
20241203,203800,4590234980,3455,3455,3455,3455,0
|
|
20241203,203700,4590234980,3455,3455,3455,3455,0
|
|
20241203,203600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,203500,4590234980,3455,3455,3455,3455,0
|
|
20241203,203400,4590234980,3455,3455,3455,3455,0
|
|
20241203,203300,4590234980,3455,3455,3455,3455,0
|
|
20241203,203200,4590234980,3455,3455,3455,3455,0
|
|
20241203,203100,4590234980,3455,3455,3455,3455,0
|
|
20241203,203000,4590234980,3455,3455,3455,3455,0
|
|
20241203,202900,4590234980,3455,3455,3455,3455,0
|
|
20241203,202800,4590234980,3455,3455,3455,3455,0
|
|
20241203,202700,4590234980,3455,3455,3455,3455,0
|
|
20241203,202600,4590234980,3455,3455,3455,3455,0
|
|
20241203,202500,4590234980,3455,3455,3455,3455,0
|
|
20241203,202400,4590234980,3455,3455,3455,3455,0
|
|
20241203,202300,4590234980,3455,3455,3455,3455,0
|
|
20241203,202200,4590234980,3455,3455,3455,3455,0
|
|
20241203,202100,4590234980,3455,3455,3455,3455,0
|
|
20241203,202000,4590234980,3455,3455,3455,3455,0
|
|
20241203,201900,4590234980,3455,3455,3455,3455,0
|
|
20241203,201800,4590234980,3455,3455,3455,3455,0
|
|
20241203,201700,4590234980,3455,3455,3455,3455,0
|
|
20241203,201600,4590234980,3455,3455,3455,3455,0
|
|
20241203,201500,4590234980,3455,3455,3455,3455,0
|
|
20241203,201400,4590234980,3455,3455,3455,3455,0
|
|
20241203,201300,4590234980,3455,3455,3455,3455,0
|
|
20241203,201200,4590234980,3455,3455,3455,3455,0
|
|
20241203,201100,4590234980,3455,3455,3455,3455,0
|
|
20241203,201000,4590234980,3455,3455,3455,3455,0
|
|
20241203,200900,4590234980,3455,3455,3455,3455,0
|
|
20241203,200800,4590234980,3455,3455,3455,3455,0
|
|
20241203,200700,4590234980,3455,3455,3455,3455,0
|
|
20241203,200600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,200500,4590234980,3455,3455,3455,3455,0
|
|
20241203,200400,4590234980,3455,3455,3455,3455,0
|
|
20241203,200300,4590234980,3455,3455,3455,3455,0
|
|
20241203,200200,4590234980,3455,3455,3455,3455,0
|
|
20241203,200100,4590234980,3455,3455,3455,3455,0
|
|
20241203,200000,4590234980,3455,3455,3455,3455,0
|
|
20241203,195900,4590234980,3455,3455,3455,3455,0
|
|
20241203,195800,4590234980,3455,3455,3455,3455,0
|
|
20241203,195700,4590234980,3455,3455,3455,3455,0
|
|
20241203,195600,4590234980,3455,3455,3455,3455,0
|
|
20241203,195500,4590234980,3455,3455,3455,3455,0
|
|
20241203,195400,4590234980,3455,3455,3455,3455,0
|
|
20241203,195300,4590234980,3455,3455,3455,3455,0
|
|
20241203,195200,4590234980,3455,3455,3455,3455,0
|
|
20241203,195100,4590234980,3455,3455,3455,3455,0
|
|
20241203,195000,4590234980,3455,3455,3455,3455,0
|
|
20241203,194900,4590234980,3455,3455,3455,3455,0
|
|
20241203,194800,4590234980,3455,3455,3455,3455,0
|
|
20241203,194700,4590234980,3455,3455,3455,3455,0
|
|
20241203,194600,4590234980,3455,3455,3455,3455,0
|
|
20241203,194500,4590234980,3455,3455,3455,3455,0
|
|
20241203,194400,4590234980,3455,3455,3455,3455,0
|
|
20241203,194300,4590234980,3455,3455,3455,3455,0
|
|
20241203,194200,4590234980,3455,3455,3455,3455,0
|
|
20241203,194100,4590234980,3455,3455,3455,3455,0
|
|
20241203,194000,4590234980,3455,3455,3455,3455,0
|
|
20241203,193900,4590234980,3455,3455,3455,3455,0
|
|
20241203,193800,4590234980,3455,3455,3455,3455,0
|
|
20241203,193700,4590234980,3455,3455,3455,3455,0
|
|
20241203,193600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,193500,4590234980,3455,3455,3455,3455,0
|
|
20241203,193400,4590234980,3455,3455,3455,3455,0
|
|
20241203,193300,4590234980,3455,3455,3455,3455,0
|
|
20241203,193200,4590234980,3455,3455,3455,3455,0
|
|
20241203,193100,4590234980,3455,3455,3455,3455,0
|
|
20241203,193000,4590234980,3455,3455,3455,3455,0
|
|
20241203,192900,4590234980,3455,3455,3455,3455,0
|
|
20241203,192800,4590234980,3455,3455,3455,3455,0
|
|
20241203,192700,4590234980,3455,3455,3455,3455,0
|
|
20241203,192600,4590234980,3455,3455,3455,3455,0
|
|
20241203,192500,4590234980,3455,3455,3455,3455,0
|
|
20241203,192400,4590234980,3455,3455,3455,3455,0
|
|
20241203,192300,4590234980,3455,3455,3455,3455,0
|
|
20241203,192200,4590234980,3455,3455,3455,3455,0
|
|
20241203,192100,4590234980,3455,3455,3455,3455,0
|
|
20241203,192000,4590234980,3455,3455,3455,3455,0
|
|
20241203,191900,4590234980,3455,3455,3455,3455,0
|
|
20241203,191800,4590234980,3455,3455,3455,3455,0
|
|
20241203,191700,4590234980,3455,3455,3455,3455,0
|
|
20241203,191600,4590234980,3455,3455,3455,3455,0
|
|
20241203,191500,4590234980,3455,3455,3455,3455,0
|
|
20241203,191400,4590234980,3455,3455,3455,3455,0
|
|
20241203,191300,4590234980,3455,3455,3455,3455,0
|
|
20241203,191200,4590234980,3455,3455,3455,3455,0
|
|
20241203,191100,4590234980,3455,3455,3455,3455,0
|
|
20241203,191000,4590234980,3455,3455,3455,3455,0
|
|
20241203,190900,4590234980,3455,3455,3455,3455,0
|
|
20241203,190800,4590234980,3455,3455,3455,3455,0
|
|
20241203,190700,4590234980,3455,3455,3455,3455,0
|
|
20241203,190600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,190500,4590234980,3455,3455,3455,3455,0
|
|
20241203,190400,4590234980,3455,3455,3455,3455,0
|
|
20241203,190300,4590234980,3455,3455,3455,3455,0
|
|
20241203,190200,4590234980,3455,3455,3455,3455,0
|
|
20241203,190100,4590234980,3455,3455,3455,3455,0
|
|
20241203,190000,4590234980,3455,3455,3455,3455,0
|
|
20241203,185900,4590234980,3455,3455,3455,3455,0
|
|
20241203,185800,4590234980,3455,3455,3455,3455,0
|
|
20241203,185700,4590234980,3455,3455,3455,3455,0
|
|
20241203,185600,4590234980,3455,3455,3455,3455,0
|
|
20241203,185500,4590234980,3455,3455,3455,3455,0
|
|
20241203,185400,4590234980,3455,3455,3455,3455,0
|
|
20241203,185300,4590234980,3455,3455,3455,3455,0
|
|
20241203,185200,4590234980,3455,3455,3455,3455,0
|
|
20241203,185100,4590234980,3455,3455,3455,3455,0
|
|
20241203,185000,4590234980,3455,3455,3455,3455,0
|
|
20241203,184900,4590234980,3455,3455,3455,3455,0
|
|
20241203,184800,4590234980,3455,3455,3455,3455,0
|
|
20241203,184700,4590234980,3455,3455,3455,3455,0
|
|
20241203,184600,4590234980,3455,3455,3455,3455,0
|
|
20241203,184500,4590234980,3455,3455,3455,3455,0
|
|
20241203,184400,4590234980,3455,3455,3455,3455,0
|
|
20241203,184300,4590234980,3455,3455,3455,3455,0
|
|
20241203,184200,4590234980,3455,3455,3455,3455,0
|
|
20241203,184100,4590234980,3455,3455,3455,3455,0
|
|
20241203,184000,4590234980,3455,3455,3455,3455,0
|
|
20241203,183900,4590234980,3455,3455,3455,3455,0
|
|
20241203,183800,4590234980,3455,3455,3455,3455,0
|
|
20241203,183700,4590234980,3455,3455,3455,3455,0
|
|
20241203,183600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,183500,4590234980,3455,3455,3455,3455,0
|
|
20241203,183400,4590234980,3455,3455,3455,3455,0
|
|
20241203,183300,4590234980,3455,3455,3455,3455,0
|
|
20241203,183200,4590234980,3455,3455,3455,3455,0
|
|
20241203,183100,4590234980,3455,3455,3455,3455,0
|
|
20241203,183000,4590234980,3455,3455,3455,3455,0
|
|
20241203,182900,4590234980,3455,3455,3455,3455,0
|
|
20241203,182800,4590234980,3455,3455,3455,3455,0
|
|
20241203,182700,4590234980,3455,3455,3455,3455,0
|
|
20241203,182600,4590234980,3455,3455,3455,3455,0
|
|
20241203,182500,4590234980,3455,3455,3455,3455,0
|
|
20241203,182400,4590234980,3455,3455,3455,3455,0
|
|
20241203,182300,4590234980,3455,3455,3455,3455,0
|
|
20241203,182200,4590234980,3455,3455,3455,3455,0
|
|
20241203,182100,4590234980,3455,3455,3455,3455,0
|
|
20241203,182000,4590234980,3455,3455,3455,3455,0
|
|
20241203,181900,4590234980,3455,3455,3455,3455,0
|
|
20241203,181800,4590234980,3455,3455,3455,3455,0
|
|
20241203,181700,4590234980,3455,3455,3455,3455,0
|
|
20241203,181600,4590234980,3455,3455,3455,3455,0
|
|
20241203,181500,4590234980,3455,3455,3455,3455,0
|
|
20241203,181400,4590234980,3455,3455,3455,3455,0
|
|
20241203,181300,4590234980,3455,3455,3455,3455,0
|
|
20241203,181200,4590234980,3455,3455,3455,3455,0
|
|
20241203,181100,4590234980,3455,3455,3455,3455,0
|
|
20241203,181000,4590234980,3455,3455,3455,3455,0
|
|
20241203,180900,4590234980,3455,3455,3455,3455,0
|
|
20241203,180800,4590234980,3455,3455,3455,3455,0
|
|
20241203,180700,4590234980,3455,3455,3455,3455,0
|
|
20241203,180600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,180500,4590234980,3455,3455,3455,3455,0
|
|
20241203,180400,4590234980,3455,3455,3455,3455,0
|
|
20241203,180300,4590234980,3455,3455,3455,3455,0
|
|
20241203,180200,4590234980,3455,3455,3455,3455,0
|
|
20241203,180100,4590234980,3455,3455,3455,3455,0
|
|
20241203,180000,4590234980,3455,3455,3455,3455,0
|
|
20241203,175900,4590234980,3455,3455,3455,3455,0
|
|
20241203,175800,4590234980,3455,3455,3455,3455,0
|
|
20241203,175700,4590234980,3455,3455,3455,3455,0
|
|
20241203,175600,4590234980,3455,3455,3455,3455,0
|
|
20241203,175500,4590234980,3455,3455,3455,3455,0
|
|
20241203,175400,4590234980,3455,3455,3455,3455,0
|
|
20241203,175300,4590234980,3455,3455,3455,3455,0
|
|
20241203,175200,4590234980,3455,3455,3455,3455,0
|
|
20241203,175100,4590234980,3455,3455,3455,3455,0
|
|
20241203,175000,4590234980,3455,3455,3455,3455,0
|
|
20241203,174900,4590234980,3455,3455,3455,3455,0
|
|
20241203,174800,4590234980,3455,3455,3455,3455,0
|
|
20241203,174700,4590234980,3455,3455,3455,3455,0
|
|
20241203,174600,4590234980,3455,3455,3455,3455,0
|
|
20241203,174500,4590234980,3455,3455,3455,3455,0
|
|
20241203,174400,4590234980,3455,3455,3455,3455,0
|
|
20241203,174300,4590234980,3455,3455,3455,3455,0
|
|
20241203,174200,4590234980,3455,3455,3455,3455,0
|
|
20241203,174100,4590234980,3455,3455,3455,3455,0
|
|
20241203,174000,4590234980,3455,3455,3455,3455,0
|
|
20241203,173900,4590234980,3455,3455,3455,3455,0
|
|
20241203,173800,4590234980,3455,3455,3455,3455,0
|
|
20241203,173700,4590234980,3455,3455,3455,3455,0
|
|
20241203,173600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,173500,4590234980,3455,3455,3455,3455,0
|
|
20241203,173400,4590234980,3455,3455,3455,3455,0
|
|
20241203,173300,4590234980,3455,3455,3455,3455,0
|
|
20241203,173200,4590234980,3455,3455,3455,3455,0
|
|
20241203,173100,4590234980,3455,3455,3455,3455,0
|
|
20241203,173000,4590234980,3455,3455,3455,3455,0
|
|
20241203,172900,4590234980,3455,3455,3455,3455,0
|
|
20241203,172800,4590234980,3455,3455,3455,3455,0
|
|
20241203,172700,4590234980,3455,3455,3455,3455,0
|
|
20241203,172600,4590234980,3455,3455,3455,3455,0
|
|
20241203,172500,4590234980,3455,3455,3455,3455,0
|
|
20241203,172400,4590234980,3455,3455,3455,3455,0
|
|
20241203,172300,4590234980,3455,3455,3455,3455,0
|
|
20241203,172200,4590234980,3455,3455,3455,3455,0
|
|
20241203,172100,4590234980,3455,3455,3455,3455,0
|
|
20241203,172000,4590234980,3455,3455,3455,3455,0
|
|
20241203,171900,4590234980,3455,3455,3455,3455,0
|
|
20241203,171800,4590234980,3455,3455,3455,3455,0
|
|
20241203,171700,4590234980,3455,3455,3455,3455,0
|
|
20241203,171600,4590234980,3455,3455,3455,3455,0
|
|
20241203,171500,4590234980,3455,3455,3455,3455,0
|
|
20241203,171400,4590234980,3455,3455,3455,3455,0
|
|
20241203,171300,4590234980,3455,3455,3455,3455,0
|
|
20241203,171200,4590234980,3455,3455,3455,3455,0
|
|
20241203,171100,4590234980,3455,3455,3455,3455,0
|
|
20241203,171000,4590234980,3455,3455,3455,3455,0
|
|
20241203,170900,4590234980,3455,3455,3455,3455,0
|
|
20241203,170800,4590234980,3455,3455,3455,3455,0
|
|
20241203,170700,4590234980,3455,3455,3455,3455,0
|
|
20241203,170600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,170500,4590234980,3455,3455,3455,3455,0
|
|
20241203,170400,4590234980,3455,3455,3455,3455,0
|
|
20241203,170300,4590234980,3455,3455,3455,3455,0
|
|
20241203,170200,4590234980,3455,3455,3455,3455,0
|
|
20241203,170100,4590234980,3455,3455,3455,3455,0
|
|
20241203,170000,4590234980,3455,3455,3455,3455,0
|
|
20241203,165900,4590234980,3455,3455,3455,3455,0
|
|
20241203,165800,4590234980,3455,3455,3455,3455,0
|
|
20241203,165700,4590234980,3455,3455,3455,3455,0
|
|
20241203,165600,4590234980,3455,3455,3455,3455,0
|
|
20241203,165500,4590234980,3455,3455,3455,3455,0
|
|
20241203,165400,4590234980,3455,3455,3455,3455,0
|
|
20241203,165300,4590234980,3455,3455,3455,3455,0
|
|
20241203,165200,4590234980,3455,3455,3455,3455,0
|
|
20241203,165100,4590234980,3455,3455,3455,3455,0
|
|
20241203,165000,4590234980,3455,3455,3455,3455,0
|
|
20241203,164900,4590234980,3455,3455,3455,3455,0
|
|
20241203,164800,4590234980,3455,3455,3455,3455,0
|
|
20241203,164700,4590234980,3455,3455,3455,3455,0
|
|
20241203,164600,4590234980,3455,3455,3455,3455,0
|
|
20241203,164500,4590234980,3455,3455,3455,3455,0
|
|
20241203,164400,4590234980,3455,3455,3455,3455,0
|
|
20241203,164300,4590234980,3455,3455,3455,3455,0
|
|
20241203,164200,4590234980,3455,3455,3455,3455,0
|
|
20241203,164100,4590234980,3455,3455,3455,3455,0
|
|
20241203,164000,4590234980,3455,3455,3455,3455,0
|
|
20241203,163900,4590234980,3455,3455,3455,3455,0
|
|
20241203,163800,4590234980,3455,3455,3455,3455,0
|
|
20241203,163700,4590234980,3455,3455,3455,3455,0
|
|
20241203,163600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,163500,4590234980,3455,3455,3455,3455,0
|
|
20241203,163400,4590234980,3455,3455,3455,3455,0
|
|
20241203,163300,4590234980,3455,3455,3455,3455,0
|
|
20241203,163200,4590234980,3455,3455,3455,3455,0
|
|
20241203,163100,4590234980,3455,3455,3455,3455,0
|
|
20241203,163000,4590234980,3455,3455,3455,3455,0
|
|
20241203,162900,4590234980,3455,3455,3455,3455,0
|
|
20241203,162800,4590234980,3455,3455,3455,3455,0
|
|
20241203,162700,4590234980,3455,3455,3455,3455,0
|
|
20241203,162600,4590234980,3455,3455,3455,3455,0
|
|
20241203,162500,4590234980,3455,3455,3455,3455,0
|
|
20241203,162400,4590234980,3455,3455,3455,3455,0
|
|
20241203,162300,4590234980,3455,3455,3455,3455,0
|
|
20241203,162200,4590234980,3455,3455,3455,3455,0
|
|
20241203,162100,4590234980,3455,3455,3455,3455,0
|
|
20241203,162000,4590234980,3455,3455,3455,3455,0
|
|
20241203,161900,4590234980,3455,3455,3455,3455,0
|
|
20241203,161800,4590234980,3455,3455,3455,3455,0
|
|
20241203,161700,4590234980,3455,3455,3455,3455,0
|
|
20241203,161600,4590234980,3455,3455,3455,3455,0
|
|
20241203,161500,4590234980,3455,3455,3455,3455,0
|
|
20241203,161400,4590234980,3455,3455,3455,3455,0
|
|
20241203,161300,4590234980,3455,3455,3455,3455,0
|
|
20241203,161200,4590234980,3455,3455,3455,3455,0
|
|
20241203,161100,4590234980,3455,3455,3455,3455,0
|
|
20241203,161000,4590234980,3455,3455,3455,3455,0
|
|
20241203,160900,4590234980,3455,3455,3455,3455,0
|
|
20241203,160800,4590234980,3455,3455,3455,3455,0
|
|
20241203,160700,4590234980,3455,3455,3455,3455,0
|
|
20241203,160600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,160500,4590234980,3455,3455,3455,3455,0
|
|
20241203,160400,4590234980,3455,3455,3455,3455,0
|
|
20241203,160300,4590234980,3455,3455,3455,3455,0
|
|
20241203,160200,4590234980,3455,3455,3455,3455,0
|
|
20241203,160100,4590234980,3455,3455,3455,3455,0
|
|
20241203,160000,4590234980,3455,3455,3455,3455,0
|
|
20241203,155900,4590234980,3455,3455,3455,3455,0
|
|
20241203,155800,4590234980,3455,3455,3455,3455,0
|
|
20241203,155700,4590234980,3455,3455,3455,3455,0
|
|
20241203,155600,4590234980,3455,3455,3455,3455,0
|
|
20241203,155500,4590234980,3455,3455,3455,3455,0
|
|
20241203,155400,4590234980,3455,3455,3455,3455,0
|
|
20241203,155300,4590234980,3455,3455,3455,3455,0
|
|
20241203,155200,4590234980,3455,3455,3455,3455,0
|
|
20241203,155100,4590234980,3455,3455,3455,3455,0
|
|
20241203,155000,4590234980,3455,3455,3455,3455,0
|
|
20241203,154900,4590234980,3455,3455,3455,3455,0
|
|
20241203,154800,4590234980,3455,3455,3455,3455,0
|
|
20241203,154700,4590234980,3455,3455,3455,3455,0
|
|
20241203,154600,4590234980,3455,3455,3455,3455,0
|
|
20241203,154500,4590234980,3455,3455,3455,3455,0
|
|
20241203,154400,4590234980,3455,3455,3455,3455,0
|
|
20241203,154300,4590234980,3455,3455,3455,3455,0
|
|
20241203,154200,4590234980,3455,3455,3455,3455,0
|
|
20241203,154100,4590234980,3455,3455,3455,3455,0
|
|
20241203,154000,4590234980,3455,3455,3455,3455,0
|
|
20241203,153900,4590234980,3455,3455,3455,3455,0
|
|
20241203,153800,4590234980,3455,3455,3455,3455,0
|
|
20241203,153700,4590234980,3455,3455,3455,3455,0
|
|
20241203,153600,4590234980,3455,3455,3455,3455,17929
|
|
20241203,153500,4590234980,3455,3455,3455,3455,0
|
|
20241203,153400,4590234980,3455,3455,3455,3455,0
|
|
20241203,153300,4590234980,3455,3455,3455,3455,0
|
|
20241203,153200,4590234980,3455,3455,3455,3455,0
|
|
20241203,153100,4590234980,3455,3455,3455,3455,0
|
|
20241203,153000,4590234980,3455,3455,3455,3455,17929
|
|
20241203,152900,4528290285,3480,3480,3480,3480,0
|
|
20241203,152800,4528290285,3480,3480,3480,3480,0
|
|
20241203,152700,4528290285,3480,3480,3480,3480,0
|
|
20241203,152600,4528290285,3480,3480,3480,3480,0
|
|
20241203,152500,4528290285,3480,3480,3480,3480,0
|
|
20241203,152400,4528290285,3480,3480,3480,3480,0
|
|
20241203,152300,4528290285,3480,3480,3480,3480,0
|
|
20241203,152200,4528290285,3480,3480,3480,3480,0
|
|
20241203,152100,4528290285,3480,3480,3480,3480,0
|
|
20241203,152000,4528290285,3480,3480,3480,3480,0
|
|
20241203,151900,4528290285,3480,3485,3485,3465,2778
|
|
20241203,151800,4518643530,3470,3490,3495,3470,5249
|
|
20241203,151700,4500357910,3485,3480,3485,3475,9478
|
|
20241203,151600,4467359265,3480,3475,3480,3470,2700
|
|
20241203,151500,4457973340,3470,3480,3480,3470,4527
|
|
20241203,151400,4442244505,3480,3490,3490,3475,3714
|
|
20241203,151300,4429304155,3490,3490,3495,3480,2507
|
|
20241203,151200,4420544060,3480,3475,3500,3475,12217
|
|
20241203,151100,4377915445,3475,3480,3480,3475,473
|
|
20241203,151000,4376269940,3480,3480,3480,3475,5114
|
|
20241203,150900,4358473225,3480,3480,3480,3470,1661
|
|
20241203,150800,4352694030,3480,3465,3490,3460,9570
|
|
20241203,150700,4319350810,3465,3465,3470,3460,2135
|
|
20241203,150600,4311952365,3465,3470,3470,3455,1111
|
|
20241203,150500,4308105595,3455,3490,3490,3455,2532
|
|
20241203,150400,4299311275,3490,3480,3490,3455,11325
|
|
20241203,150300,4259923455,3480,3480,3480,3475,7982
|
|
20241203,150200,4232173485,3475,3490,3500,3475,3178
|
|
20241203,150100,4221103730,3480,3505,3505,3480,4778
|
|
20241203,150000,4204409415,3505,3500,3505,3490,2462
|
|
20241203,145900,4195793610,3500,3500,3500,3480,4907
|
|
20241203,145800,4178633575,3500,3480,3510,3480,6350
|
|
20241203,145700,4156389880,3480,3490,3520,3445,15848
|
|
20241203,145600,4101167710,3485,3480,3485,3445,5937
|
|
20241203,145500,4080586300,3480,3510,3530,3455,31560
|
|
20241203,145400,3970179135,3505,3505,3505,3505,0
|
|
20241203,145300,3970179135,3505,3505,3505,3505,10
|
|
20241203,145200,3970144085,3505,3475,3505,3470,20159
|
|
20241203,145100,3899683805,3470,3480,3485,3460,4737
|
|
20241203,145000,3883204220,3480,3465,3485,3460,5158
|
|
20241203,144900,3865294570,3460,3440,3460,3435,25238
|
|
20241203,144800,3778201685,3435,3445,3450,3435,2405
|
|
20241203,144700,3769918410,3450,3440,3450,3440,4294
|
|
20241203,144600,3755130370,3440,3435,3440,3435,2981
|
|
20241203,144500,3744881345,3435,3440,3440,3435,1171
|
|
20241203,144400,3740853135,3440,3440,3440,3435,2086
|
|
20241203,144300,3733680215,3440,3420,3440,3420,7167
|
|
20241203,144200,3709102200,3415,3405,3420,3400,3413
|
|
20241203,144100,3697462900,3405,3415,3415,3400,4303
|
|
20241203,144000,3682810800,3415,3425,3425,3410,787
|
|
20241203,143900,3680117685,3420,3430,3430,3420,1488
|
|
20241203,143800,3675018210,3430,3405,3430,3405,1093
|
|
20241203,143700,3671281115,3405,3425,3430,3405,7131
|
|
20241203,143600,3646904130,3430,3425,3435,3420,1725
|
|
20241203,143500,3640987740,3435,3435,3435,3420,2268
|
|
20241203,143400,3633210070,3435,3430,3435,3420,2099
|
|
20241203,143300,3626022695,3425,3430,3435,3415,2831
|
|
20241203,143200,3616336745,3430,3450,3450,3405,10085
|
|
20241203,143100,3581802895,3435,3445,3450,3435,13859
|
|
20241203,143000,3534049775,3435,3430,3450,3430,10570
|
|
20241203,142900,3497654825,3435,3420,3440,3415,5081
|
|
20241203,142800,3480219970,3415,3455,3460,3405,10208
|
|
20241203,142700,3445200135,3455,3435,3465,3425,21787
|
|
20241203,142600,3370237855,3435,3400,3435,3395,21668
|
|
20241203,142500,3296257200,3395,3400,3400,3390,4980
|
|
20241203,142400,3279342670,3400,3400,3400,3395,3786
|
|
20241203,142300,3266477580,3400,3395,3400,3395,7682
|
|
20241203,142200,3240380150,3395,3390,3395,3385,1138
|
|
20241203,142100,3236518210,3395,3390,3395,3390,1427
|
|
20241203,142000,3231676385,3385,3380,3390,3380,1253
|
|
20241203,141900,3227434540,3380,3380,3380,3370,3120
|
|
20241203,141800,3216889745,3375,3375,3395,3370,3229
|
|
20241203,141700,3205964235,3380,3360,3380,3360,2735
|
|
20241203,141600,3196762015,3365,3365,3365,3350,4113
|
|
20241203,141500,3182938095,3370,3390,3390,3370,10309
|
|
20241203,141400,3148110945,3395,3390,3400,3390,822
|
|
20241203,141300,3145320145,3390,3415,3415,3390,3423
|
|
20241203,141200,3133674390,3415,3435,3435,3400,3496
|
|
20241203,141100,3121731070,3435,3415,3435,3415,17177
|
|
20241203,141000,3062885565,3415,3415,3430,3405,4536
|
|
20241203,140900,3047401760,3410,3400,3410,3380,9885
|
|
20241203,140800,3013824510,3400,3420,3445,3375,25856
|
|
20241203,140700,2925427465,3425,3385,3440,3385,18878
|
|
20241203,140600,2861110170,3395,3355,3395,3345,19939
|
|
20241203,140500,2793825585,3365,3355,3365,3335,4307
|
|
20241203,140400,2779370655,3355,3350,3360,3340,6269
|
|
20241203,140300,2758370665,3360,3325,3360,3325,14858
|
|
20241203,140200,2708596925,3325,3320,3325,3310,5455
|
|
20241203,140100,2690466370,3325,3320,3325,3275,8821
|
|
20241203,140000,2661324290,3320,3320,3325,3305,5215
|
|
20241203,135900,2644013490,3320,3295,3320,3295,13683
|
|
20241203,135800,2598836060,3300,3300,3300,3295,1302
|
|
20241203,135700,2594540160,3295,3290,3300,3290,1131
|
|
20241203,135600,2590813525,3295,3295,3295,3295,1565
|
|
20241203,135500,2585656850,3295,3290,3295,3290,1795
|
|
20241203,135400,2579744000,3290,3290,3290,3285,1356
|
|
20241203,135300,2575283950,3290,3290,3290,3285,1000
|
|
20241203,135200,2571994725,3290,3275,3290,3275,3835
|
|
20241203,135100,2559402455,3285,3280,3285,3280,834
|
|
20241203,135000,2556665630,3285,3270,3285,3270,3492
|
|
20241203,134900,2545199855,3280,3280,3280,3275,1383
|
|
20241203,134800,2540666415,3280,3275,3280,3275,1113
|
|
20241203,134700,2537018630,3280,3275,3280,3275,1353
|
|
20241203,134600,2532582860,3275,3275,3275,3270,394
|
|
20241203,134500,2531292785,3275,3270,3275,3270,992
|
|
20241203,134400,2528046235,3265,3270,3270,3265,1625
|
|
20241203,134300,2522732535,3265,3265,3265,3260,1383
|
|
20241203,134200,2518217060,3265,3270,3270,3260,1070
|
|
20241203,134100,2514722115,3270,3265,3270,3260,2096
|
|
20241203,134000,2507880540,3270,3270,3270,3270,765
|
|
20241203,133900,2505378990,3265,3265,3265,3260,3045
|
|
20241203,133800,2495437335,3265,3265,3265,3265,4131
|
|
20241203,133700,2481949620,3270,3260,3270,3260,5732
|
|
20241203,133600,2463210180,3270,3270,3270,3260,898
|
|
20241203,133500,2460278670,3265,3260,3270,3260,661
|
|
20241203,133400,2458120620,3265,3270,3270,3265,2146
|
|
20241203,133300,2451106230,3270,3260,3270,3260,868
|
|
20241203,133200,2448272225,3265,3260,3265,3260,1300
|
|
20241203,133100,2444033170,3255,3265,3270,3255,1045
|
|
20241203,133000,2440626805,3255,3265,3265,3255,2295
|
|
20241203,132900,2433152975,3270,3275,3275,3255,680
|
|
20241203,132800,2430930530,3280,3275,3280,3275,3778
|
|
20241203,132700,2418557405,3265,3275,3280,3265,1635
|
|
20241203,132600,2413203290,3275,3270,3275,3270,1559
|
|
20241203,132500,2408105355,3270,3270,3270,3270,1140
|
|
20241203,132400,2404377555,3275,3265,3275,3265,946
|
|
20241203,132300,2401284610,3275,3265,3275,3260,1410
|
|
20241203,132200,2396673095,3265,3270,3275,3265,2045
|
|
20241203,132100,2389991965,3265,3265,3280,3265,3073
|
|
20241203,132000,2379953130,3280,3280,3280,3265,937
|
|
20241203,131900,2376883740,3280,3270,3280,3270,3947
|
|
20241203,131800,2363958375,3270,3265,3275,3265,2467
|
|
20241203,131700,2355888230,3265,3260,3265,3260,1370
|
|
20241203,131600,2351416270,3260,3260,3260,3255,1383
|
|
20241203,131500,2346909980,3260,3260,3260,3255,274
|
|
20241203,131400,2346016790,3260,3260,3260,3255,1796
|
|
20241203,131300,2340163150,3255,3255,3255,3255,827
|
|
20241203,131200,2337471265,3255,3250,3255,3250,2175
|
|
20241203,131100,2330396995,3255,3255,3255,3250,1755
|
|
20241203,131000,2324690245,3255,3250,3255,3250,6299
|
|
20241203,130900,2304196810,3250,3250,3250,3250,2298
|
|
20241203,130800,2296728310,3245,3245,3250,3245,111
|
|
20241203,130700,2296367870,3245,3245,3245,3240,1117
|
|
20241203,130600,2292743235,3245,3245,3245,3245,799
|
|
20241203,130500,2290150480,3245,3245,3245,3240,1335
|
|
20241203,130400,2285818785,3245,3245,3245,3245,0
|
|
20241203,130300,2285818785,3245,3245,3245,3245,1669
|
|
20241203,130200,2280402880,3245,3235,3245,3230,2380
|
|
20241203,130100,2272686095,3240,3235,3240,3235,443
|
|
20241203,130000,2271251285,3235,3240,3240,3235,631
|
|
20241203,125900,2269207090,3240,3245,3245,3240,288
|
|
20241203,125800,2268272880,3245,3245,3245,3240,4415
|
|
20241203,125700,2253960865,3245,3240,3245,3240,680
|
|
20241203,125600,2251756300,3245,3240,3245,3240,539
|
|
20241203,125500,2250007250,3245,3245,3250,3245,1856
|
|
20241203,125400,2243981815,3245,3245,3250,3245,1415
|
|
20241203,125300,2239388740,3245,3245,3250,3245,1576
|
|
20241203,125200,2234269615,3250,3250,3250,3245,1520
|
|
20241203,125100,2229336165,3245,3245,3250,3240,4190
|
|
20241203,125000,2215739725,3245,3235,3250,3235,602
|
|
20241203,124900,2213786980,3245,3245,3250,3245,762
|
|
20241203,124800,2211314165,3245,3240,3245,3240,772
|
|
20241203,124700,2208812760,3245,3245,3245,3240,2607
|
|
20241203,124600,2200361470,3245,3240,3250,3240,1968
|
|
20241203,124500,2193974910,3240,3240,3245,3240,599
|
|
20241203,124400,2192033910,3235,3240,3245,3235,1221
|
|
20241203,124300,2188076645,3240,3240,3240,3240,952
|
|
20241203,124200,2184992165,3245,3240,3245,3215,491
|
|
20241203,124100,2183402915,3240,3245,3245,3240,755
|
|
20241203,124000,2180956590,3240,3240,3245,3235,3486
|
|
20241203,123900,2169668105,3225,3225,3230,3225,311
|
|
20241203,123800,2168664130,3230,3250,3250,3230,1193
|
|
20241203,123700,2164790895,3250,3250,3250,3250,565
|
|
20241203,123600,2162954645,3240,3240,3245,3240,1658
|
|
20241203,123500,2157578815,3240,3240,3255,3240,11558
|
|
20241203,123400,2120026930,3245,3240,3245,3240,603
|
|
20241203,123300,2118070285,3240,3240,3240,3200,3099
|
|
20241203,123200,2108094190,3240,3240,3240,3240,818
|
|
20241203,123100,2105443870,3240,3245,3245,3240,634
|
|
20241203,123000,2103388615,3250,3250,3250,3245,1082
|
|
20241203,122900,2099874705,3240,3245,3245,3240,1425
|
|
20241203,122800,2095253665,3250,3250,3250,3250,978
|
|
20241203,122700,2092075165,3250,3250,3250,3245,234
|
|
20241203,122600,2091315705,3245,3245,3245,3245,898
|
|
20241203,122500,2088401695,3240,3240,3245,3240,1391
|
|
20241203,122400,2083888490,3245,3240,3245,3240,384
|
|
20241203,122300,2082642520,3240,3245,3245,3240,843
|
|
20241203,122200,2079907210,3245,3245,3245,3245,801
|
|
20241203,122100,2077307965,3245,3245,3245,3245,1793
|
|
20241203,122000,2071489680,3245,3245,3245,3230,687
|
|
20241203,121900,2069265930,3240,3240,3245,3240,876
|
|
20241203,121800,2066426210,3240,3245,3245,3240,714
|
|
20241203,121700,2064110385,3245,3245,3245,3245,1130
|
|
20241203,121600,2060443535,3245,3245,3245,3240,945
|
|
20241203,121500,2057381285,3240,3240,3245,3230,1108
|
|
20241203,121400,2053788725,3240,3240,3240,3235,1287
|
|
20241203,121300,2049619595,3245,3245,3245,3235,894
|
|
20241203,121200,2046722535,3245,3245,3245,3230,2595
|
|
20241203,121100,2038315405,3245,3245,3245,3245,222
|
|
20241203,121000,2037595015,3245,3245,3250,3240,1835
|
|
20241203,120900,2031639265,3250,3240,3250,3240,672
|
|
20241203,120800,2029460125,3240,3245,3245,3240,1445
|
|
20241203,120700,2024772260,3240,3245,3245,3240,749
|
|
20241203,120600,2022344455,3245,3235,3245,3235,856
|
|
20241203,120500,2019572275,3240,3245,3245,3240,1314
|
|
20241203,120400,2015311485,3245,3245,3245,3245,582
|
|
20241203,120300,2013422895,3245,3245,3245,3240,805
|
|
20241203,120200,2010812205,3240,3240,3240,3235,1120
|
|
20241203,120100,2007183430,3240,3230,3240,3230,1143
|
|
20241203,120000,2003484950,3240,3245,3245,3230,1205
|
|
20241203,115900,1999586175,3245,3240,3245,3240,1168
|
|
20241203,115800,1995801775,3235,3240,3240,3235,718
|
|
20241203,115700,1993475460,3235,3235,3235,3225,931
|
|
20241203,115600,1990464555,3240,3235,3240,3235,929
|
|
20241203,115500,1987458905,3225,3240,3240,3225,1431
|
|
20241203,115400,1982831745,3235,3230,3240,3230,942
|
|
20241203,115300,1979784415,3230,3225,3235,3225,757
|
|
20241203,115200,1977341220,3230,3230,3235,3230,523
|
|
20241203,115100,1975651925,3230,3240,3245,3225,2423
|
|
20241203,115000,1967812725,3225,3230,3230,3225,919
|
|
20241203,114900,1964846080,3235,3245,3245,3235,610
|
|
20241203,114800,1962872720,3235,3240,3245,3230,1784
|
|
20241203,114700,1957096485,3240,3235,3245,3225,3670
|
|
20241203,114600,1945249835,3230,3240,3240,3230,707
|
|
20241203,114500,1942961205,3245,3240,3245,3235,573
|
|
20241203,114400,1941104600,3230,3250,3250,3230,1426
|
|
20241203,114300,1936474460,3250,3235,3250,3235,1686
|
|
20241203,114200,1930995110,3235,3245,3245,3230,6266
|
|
20241203,114100,1910714790,3245,3250,3250,3235,985
|
|
20241203,114000,1907521430,3250,3245,3250,3230,11779
|
|
20241203,113900,1869412860,3245,3250,3250,3245,868
|
|
20241203,113800,1866594520,3250,3245,3250,3240,521
|
|
20241203,113700,1864903595,3245,3235,3245,3235,724
|
|
20241203,113600,1862561445,3235,3245,3250,3230,6750
|
|
20241203,113500,1840715625,3245,3240,3245,3240,853
|
|
20241203,113400,1837947980,3245,3250,3250,3245,1163
|
|
20241203,113300,1834172920,3250,3250,3250,3250,1097
|
|
20241203,113200,1830607670,3245,3240,3245,3235,1373
|
|
20241203,113100,1826157440,3240,3240,3245,3235,825
|
|
20241203,113000,1823483695,3245,3250,3250,3235,1526
|
|
20241203,112900,1818534665,3250,3240,3250,3240,972
|
|
20241203,112800,1815380065,3245,3240,3245,3240,851
|
|
20241203,112700,1812619620,3240,3240,3245,3235,1702
|
|
20241203,112600,1807107380,3235,3225,3240,3225,540
|
|
20241203,112500,1805362710,3235,3220,3235,3220,1734
|
|
20241203,112400,1799765920,3220,3240,3245,3220,4082
|
|
20241203,112300,1786560620,3240,3235,3245,3235,4447
|
|
20241203,112200,1772150650,3235,3240,3245,3225,11726
|
|
20241203,112100,1734174945,3240,3220,3240,3220,13274
|
|
20241203,112000,1691313795,3220,3200,3220,3200,4200
|
|
20241203,111900,1677826845,3205,3200,3205,3195,2536
|
|
20241203,111800,1669710590,3200,3195,3200,3195,2240
|
|
20241203,111700,1662546690,3195,3195,3195,3190,1413
|
|
20241203,111600,1658033305,3195,3190,3195,3185,578
|
|
20241203,111500,1656187660,3195,3190,3195,3190,1029
|
|
20241203,111400,1652904905,3190,3185,3190,3185,1074
|
|
20241203,111300,1649483175,3185,3190,3190,3180,705
|
|
20241203,111200,1647238120,3185,3190,3190,3180,346
|
|
20241203,111100,1646136225,3190,3190,3190,3190,1304
|
|
20241203,111000,1641976465,3185,3190,3195,3185,2552
|
|
20241203,110900,1633833335,3190,3175,3190,3175,1882
|
|
20241203,110800,1627849655,3175,3175,3175,3165,2211
|
|
20241203,110700,1620834425,3175,3190,3190,3170,1267
|
|
20241203,110600,1616809175,3185,3185,3185,3180,1140
|
|
20241203,110500,1613178280,3180,3180,3190,3180,3958
|
|
20241203,110400,1600572485,3185,3180,3185,3180,1178
|
|
20241203,110300,1596823200,3185,3180,3185,3180,1485
|
|
20241203,110200,1592099755,3180,3180,3185,3180,259
|
|
20241203,110100,1591276090,3180,3170,3180,3170,616
|
|
20241203,110000,1589319065,3180,3180,3180,3175,1629
|
|
20241203,105900,1584141790,3165,3170,3170,3165,1176
|
|
20241203,105800,1580418390,3180,3170,3180,3170,765
|
|
20241203,105700,1577991920,3180,3180,3180,3155,960
|
|
20241203,105600,1574942415,3175,3180,3180,3175,448
|
|
20241203,105500,1573519045,3155,3175,3180,3155,2908
|
|
20241203,105400,1564304875,3175,3175,3175,3170,308
|
|
20241203,105300,1563327975,3165,3170,3175,3165,1330
|
|
20241203,105200,1559109445,3170,3170,3175,3165,3299
|
|
20241203,105100,1548660995,3160,3165,3165,3160,500
|
|
20241203,105000,1547080870,3165,3155,3165,3150,1925
|
|
20241203,104900,1541000450,3155,3170,3170,3155,1846
|
|
20241203,104800,1535168075,3170,3170,3170,3170,2608
|
|
20241203,104700,1526900715,3170,3175,3175,3170,571
|
|
20241203,104600,1525090595,3175,3175,3175,3170,843
|
|
20241203,104500,1522415150,3180,3175,3180,3175,525
|
|
20241203,104400,1520745660,3175,3175,3175,3175,1168
|
|
20241203,104300,1517037260,3175,3180,3180,3170,1083
|
|
20241203,104200,1513598530,3165,3160,3165,3160,925
|
|
20241203,104100,1510671460,3160,3170,3170,3160,738
|
|
20241203,104000,1508336155,3175,3185,3190,3175,1896
|
|
20241203,103900,1502312760,3195,3190,3195,3180,5219
|
|
20241203,103800,1485703405,3190,3175,3190,3170,599
|
|
20241203,103700,1483797590,3180,3185,3195,3180,2633
|
|
20241203,103600,1475399380,3190,3190,3190,3190,198
|
|
20241203,103500,1474767760,3165,3165,3170,3160,1658
|
|
20241203,103400,1469522105,3175,3185,3195,3175,5657
|
|
20241203,103300,1451490000,3190,3185,3190,3185,1250
|
|
20241203,103200,1447506750,3185,3170,3185,3170,5074
|
|
20241203,103100,1431422015,3170,3175,3175,3165,934
|
|
20241203,103000,1428458395,3175,3185,3185,3170,557
|
|
20241203,102900,1426690910,3185,3180,3185,3170,1001
|
|
20241203,102800,1423510165,3185,3185,3185,3175,1465
|
|
20241203,102700,1418850240,3190,3185,3190,3180,291
|
|
20241203,102600,1417923635,3170,3190,3190,3170,1305
|
|
20241203,102500,1413770595,3185,3180,3185,3180,1159
|
|
20241203,102400,1410081880,3180,3175,3180,3175,675
|
|
20241203,102300,1407936380,3175,3180,3180,3175,1112
|
|
20241203,102200,1404402205,3180,3180,3190,3180,1131
|
|
20241203,102100,1400803365,3180,3175,3190,3175,1102
|
|
20241203,102000,1397304380,3180,3190,3190,3180,397
|
|
20241203,101900,1396041660,3180,3195,3195,3180,4077
|
|
20241203,101800,1383076060,3200,3175,3200,3175,8421
|
|
20241203,101700,1356218390,3175,3160,3175,3160,6620
|
|
20241203,101600,1335259105,3160,3160,3165,3155,768
|
|
20241203,101500,1332832885,3160,3150,3160,3150,477
|
|
20241203,101400,1331328600,3150,3155,3155,3150,1237
|
|
20241203,101300,1327429345,3145,3145,3160,3145,3311
|
|
20241203,101200,1317006735,3145,3135,3145,3120,174
|
|
20241203,101100,1316463000,3120,3145,3145,3120,4049
|
|
20241203,101000,1303796195,3145,3140,3150,3140,1832
|
|
20241203,100900,1298033335,3140,3150,3150,3140,376
|
|
20241203,100800,1296851485,3145,3155,3170,3145,879
|
|
20241203,100700,1294079960,3170,3150,3170,3150,1490
|
|
20241203,100600,1289379150,3150,3145,3150,3145,1105
|
|
20241203,100500,1285900900,3150,3155,3155,3150,1870
|
|
20241203,100400,1280006995,3160,3170,3170,3150,829
|
|
20241203,100300,1277391540,3170,3175,3175,3170,3070
|
|
20241203,100200,1267654080,3170,3150,3170,3150,3042
|
|
20241203,100100,1258056640,3150,3150,3150,3135,589
|
|
20241203,100000,1256208695,3150,3155,3160,3125,7906
|
|
20241203,095900,1231364395,3160,3180,3180,3160,5175
|
|
20241203,095800,1214952630,3190,3185,3190,3180,907
|
|
20241203,095700,1212065845,3190,3200,3200,3185,1477
|
|
20241203,095600,1207354155,3195,3190,3195,3190,4961
|
|
20241203,095500,1191512700,3190,3185,3190,3165,2125
|
|
20241203,095400,1184745950,3180,3185,3190,3180,590
|
|
20241203,095300,1182866995,3180,3190,3190,3180,545
|
|
20241203,095200,1181130460,3190,3195,3200,3185,7060
|
|
20241203,095100,1158607640,3195,3200,3200,3190,1577
|
|
20241203,095000,1153571125,3200,3165,3200,3165,3771
|
|
20241203,094900,1141548550,3170,3165,3185,3160,5424
|
|
20241203,094800,1124364625,3170,3180,3180,3160,3357
|
|
20241203,094700,1113734800,3180,3190,3190,3180,1266
|
|
20241203,094600,1109700750,3190,3165,3190,3165,413
|
|
20241203,094500,1108387395,3185,3190,3195,3180,5133
|
|
20241203,094400,1092035565,3190,3190,3190,3185,3052
|
|
20241203,094300,1082299980,3195,3190,3195,3170,2447
|
|
20241203,094200,1074512885,3180,3180,3190,3175,1097
|
|
20241203,094100,1071021730,3190,3175,3190,3165,8384
|
|
20241203,094000,1044371630,3180,3155,3180,3155,937
|
|
20241203,093900,1041396700,3170,3150,3175,3140,9564
|
|
20241203,093800,1011200625,3150,3175,3175,3150,2529
|
|
20241203,093700,1003223410,3170,3190,3245,3165,31654
|
|
20241203,093600,902219555,3185,3185,3185,3185,0
|
|
20241203,093500,902219555,3185,3165,3185,3165,6424
|
|
20241203,093400,881799050,3170,3160,3180,3160,8545
|
|
20241203,093300,854742800,3160,3105,3180,3105,18046
|
|
20241203,093200,797971605,3105,3105,3120,3105,4528
|
|
20241203,093100,783879255,3105,3095,3105,3090,1810
|
|
20241203,093000,778274210,3090,3085,3095,3085,2328
|
|
20241203,092900,771078715,3085,3075,3085,3050,2287
|
|
20241203,092800,764065420,3075,3065,3095,3065,3098
|
|
20241203,092700,754532975,3075,3110,3120,3070,9915
|
|
20241203,092600,724028780,3110,3110,3125,3110,2623
|
|
20241203,092500,715865175,3110,3140,3140,3110,1965
|
|
20241203,092400,709739105,3135,3105,3135,3105,17342
|
|
20241203,092300,655583220,3110,3085,3110,3085,5871
|
|
20241203,092200,637378525,3100,3065,3100,3040,14779
|
|
20241203,092100,591922430,3065,3080,3080,3050,3986
|
|
20241203,092000,579742855,3095,3085,3095,3070,12441
|
|
20241203,091900,541370865,3085,3065,3090,3060,11580
|
|
20241203,091800,505793655,3065,3065,3065,3050,9497
|
|
20241203,091700,476742105,3060,3050,3065,3045,7913
|
|
20241203,091600,452549065,3050,3040,3050,3035,11229
|
|
20241203,091500,418384130,3040,3025,3045,3010,8511
|
|
20241203,091400,392618630,3020,3000,3020,2995,13588
|
|
20241203,091300,351725150,2995,2970,2995,2955,16038
|
|
20241203,091200,304177365,2965,2985,2995,2955,5899
|
|
20241203,091100,286626315,3000,2995,3015,2990,4334
|
|
20241203,091000,273624605,3000,3020,3020,2990,17525
|
|
20241203,090900,220957605,3020,3030,3030,3000,3102
|
|
20241203,090800,211619565,3030,3010,3030,2990,11266
|
|
20241203,090700,177822985,3035,3010,3035,3010,12167
|
|
20241203,090600,141095365,3010,2995,3010,2995,4097
|
|
20241203,090500,128804370,2995,2975,2995,2970,1501
|
|
20241203,090400,124323900,2975,2980,2980,2970,2652
|
|
20241203,090300,116442705,2990,2970,3000,2970,5357
|
|
20241203,090200,100468295,2970,2960,2970,2940,2454
|
|
20241203,090100,93236615,2960,2915,2960,2895,6405
|
|
20241203,090000,74476830,2915,2900,2960,2900,25543
|