730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,210700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,210600,3111785855,2885,2885,2885,2885,0
|
|
20241206,210500,3111785855,2885,2885,2885,2885,0
|
|
20241206,210400,3111785855,2885,2885,2885,2885,0
|
|
20241206,210300,3111785855,2885,2885,2885,2885,0
|
|
20241206,210200,3111785855,2885,2885,2885,2885,0
|
|
20241206,210100,3111785855,2885,2885,2885,2885,0
|
|
20241206,210000,3111785855,2885,2885,2885,2885,0
|
|
20241206,205900,3111785855,2885,2885,2885,2885,0
|
|
20241206,205800,3111785855,2885,2885,2885,2885,0
|
|
20241206,205700,3111785855,2885,2885,2885,2885,0
|
|
20241206,205600,3111785855,2885,2885,2885,2885,0
|
|
20241206,205500,3111785855,2885,2885,2885,2885,0
|
|
20241206,205400,3111785855,2885,2885,2885,2885,0
|
|
20241206,205300,3111785855,2885,2885,2885,2885,0
|
|
20241206,205200,3111785855,2885,2885,2885,2885,0
|
|
20241206,205100,3111785855,2885,2885,2885,2885,0
|
|
20241206,205000,3111785855,2885,2885,2885,2885,0
|
|
20241206,204900,3111785855,2885,2885,2885,2885,0
|
|
20241206,204800,3111785855,2885,2885,2885,2885,0
|
|
20241206,204700,3111785855,2885,2885,2885,2885,0
|
|
20241206,204600,3111785855,2885,2885,2885,2885,0
|
|
20241206,204500,3111785855,2885,2885,2885,2885,0
|
|
20241206,204400,3111785855,2885,2885,2885,2885,0
|
|
20241206,204300,3111785855,2885,2885,2885,2885,0
|
|
20241206,204200,3111785855,2885,2885,2885,2885,0
|
|
20241206,204100,3111785855,2885,2885,2885,2885,0
|
|
20241206,204000,3111785855,2885,2885,2885,2885,0
|
|
20241206,203900,3111785855,2885,2885,2885,2885,0
|
|
20241206,203800,3111785855,2885,2885,2885,2885,0
|
|
20241206,203700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,203600,3111785855,2885,2885,2885,2885,0
|
|
20241206,203500,3111785855,2885,2885,2885,2885,0
|
|
20241206,203400,3111785855,2885,2885,2885,2885,0
|
|
20241206,203300,3111785855,2885,2885,2885,2885,0
|
|
20241206,203200,3111785855,2885,2885,2885,2885,0
|
|
20241206,203100,3111785855,2885,2885,2885,2885,0
|
|
20241206,203000,3111785855,2885,2885,2885,2885,0
|
|
20241206,202900,3111785855,2885,2885,2885,2885,0
|
|
20241206,202800,3111785855,2885,2885,2885,2885,0
|
|
20241206,202700,3111785855,2885,2885,2885,2885,0
|
|
20241206,202600,3111785855,2885,2885,2885,2885,0
|
|
20241206,202500,3111785855,2885,2885,2885,2885,0
|
|
20241206,202400,3111785855,2885,2885,2885,2885,0
|
|
20241206,202300,3111785855,2885,2885,2885,2885,0
|
|
20241206,202200,3111785855,2885,2885,2885,2885,0
|
|
20241206,202100,3111785855,2885,2885,2885,2885,0
|
|
20241206,202000,3111785855,2885,2885,2885,2885,0
|
|
20241206,201900,3111785855,2885,2885,2885,2885,0
|
|
20241206,201800,3111785855,2885,2885,2885,2885,0
|
|
20241206,201700,3111785855,2885,2885,2885,2885,0
|
|
20241206,201600,3111785855,2885,2885,2885,2885,0
|
|
20241206,201500,3111785855,2885,2885,2885,2885,0
|
|
20241206,201400,3111785855,2885,2885,2885,2885,0
|
|
20241206,201300,3111785855,2885,2885,2885,2885,0
|
|
20241206,201200,3111785855,2885,2885,2885,2885,0
|
|
20241206,201100,3111785855,2885,2885,2885,2885,0
|
|
20241206,201000,3111785855,2885,2885,2885,2885,0
|
|
20241206,200900,3111785855,2885,2885,2885,2885,0
|
|
20241206,200800,3111785855,2885,2885,2885,2885,0
|
|
20241206,200700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,200600,3111785855,2885,2885,2885,2885,0
|
|
20241206,200500,3111785855,2885,2885,2885,2885,0
|
|
20241206,200400,3111785855,2885,2885,2885,2885,0
|
|
20241206,200300,3111785855,2885,2885,2885,2885,0
|
|
20241206,200200,3111785855,2885,2885,2885,2885,0
|
|
20241206,200100,3111785855,2885,2885,2885,2885,0
|
|
20241206,200000,3111785855,2885,2885,2885,2885,0
|
|
20241206,195900,3111785855,2885,2885,2885,2885,0
|
|
20241206,195800,3111785855,2885,2885,2885,2885,0
|
|
20241206,195700,3111785855,2885,2885,2885,2885,0
|
|
20241206,195600,3111785855,2885,2885,2885,2885,0
|
|
20241206,195500,3111785855,2885,2885,2885,2885,0
|
|
20241206,195400,3111785855,2885,2885,2885,2885,0
|
|
20241206,195300,3111785855,2885,2885,2885,2885,0
|
|
20241206,195200,3111785855,2885,2885,2885,2885,0
|
|
20241206,195100,3111785855,2885,2885,2885,2885,0
|
|
20241206,195000,3111785855,2885,2885,2885,2885,0
|
|
20241206,194900,3111785855,2885,2885,2885,2885,0
|
|
20241206,194800,3111785855,2885,2885,2885,2885,0
|
|
20241206,194700,3111785855,2885,2885,2885,2885,0
|
|
20241206,194600,3111785855,2885,2885,2885,2885,0
|
|
20241206,194500,3111785855,2885,2885,2885,2885,0
|
|
20241206,194400,3111785855,2885,2885,2885,2885,0
|
|
20241206,194300,3111785855,2885,2885,2885,2885,0
|
|
20241206,194200,3111785855,2885,2885,2885,2885,0
|
|
20241206,194100,3111785855,2885,2885,2885,2885,0
|
|
20241206,194000,3111785855,2885,2885,2885,2885,0
|
|
20241206,193900,3111785855,2885,2885,2885,2885,0
|
|
20241206,193800,3111785855,2885,2885,2885,2885,0
|
|
20241206,193700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,193600,3111785855,2885,2885,2885,2885,0
|
|
20241206,193500,3111785855,2885,2885,2885,2885,0
|
|
20241206,193400,3111785855,2885,2885,2885,2885,0
|
|
20241206,193300,3111785855,2885,2885,2885,2885,0
|
|
20241206,193200,3111785855,2885,2885,2885,2885,0
|
|
20241206,193100,3111785855,2885,2885,2885,2885,0
|
|
20241206,193000,3111785855,2885,2885,2885,2885,0
|
|
20241206,192900,3111785855,2885,2885,2885,2885,0
|
|
20241206,192800,3111785855,2885,2885,2885,2885,0
|
|
20241206,192700,3111785855,2885,2885,2885,2885,0
|
|
20241206,192600,3111785855,2885,2885,2885,2885,0
|
|
20241206,192500,3111785855,2885,2885,2885,2885,0
|
|
20241206,192400,3111785855,2885,2885,2885,2885,0
|
|
20241206,192300,3111785855,2885,2885,2885,2885,0
|
|
20241206,192200,3111785855,2885,2885,2885,2885,0
|
|
20241206,192100,3111785855,2885,2885,2885,2885,0
|
|
20241206,192000,3111785855,2885,2885,2885,2885,0
|
|
20241206,191900,3111785855,2885,2885,2885,2885,0
|
|
20241206,191800,3111785855,2885,2885,2885,2885,0
|
|
20241206,191700,3111785855,2885,2885,2885,2885,0
|
|
20241206,191600,3111785855,2885,2885,2885,2885,0
|
|
20241206,191500,3111785855,2885,2885,2885,2885,0
|
|
20241206,191400,3111785855,2885,2885,2885,2885,0
|
|
20241206,191300,3111785855,2885,2885,2885,2885,0
|
|
20241206,191200,3111785855,2885,2885,2885,2885,0
|
|
20241206,191100,3111785855,2885,2885,2885,2885,0
|
|
20241206,191000,3111785855,2885,2885,2885,2885,0
|
|
20241206,190900,3111785855,2885,2885,2885,2885,0
|
|
20241206,190800,3111785855,2885,2885,2885,2885,0
|
|
20241206,190700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,190600,3111785855,2885,2885,2885,2885,0
|
|
20241206,190500,3111785855,2885,2885,2885,2885,0
|
|
20241206,190400,3111785855,2885,2885,2885,2885,0
|
|
20241206,190300,3111785855,2885,2885,2885,2885,0
|
|
20241206,190200,3111785855,2885,2885,2885,2885,0
|
|
20241206,190100,3111785855,2885,2885,2885,2885,0
|
|
20241206,190000,3111785855,2885,2885,2885,2885,0
|
|
20241206,185900,3111785855,2885,2885,2885,2885,0
|
|
20241206,185800,3111785855,2885,2885,2885,2885,0
|
|
20241206,185700,3111785855,2885,2885,2885,2885,0
|
|
20241206,185600,3111785855,2885,2885,2885,2885,0
|
|
20241206,185500,3111785855,2885,2885,2885,2885,0
|
|
20241206,185400,3111785855,2885,2885,2885,2885,0
|
|
20241206,185300,3111785855,2885,2885,2885,2885,0
|
|
20241206,185200,3111785855,2885,2885,2885,2885,0
|
|
20241206,185100,3111785855,2885,2885,2885,2885,0
|
|
20241206,185000,3111785855,2885,2885,2885,2885,0
|
|
20241206,184900,3111785855,2885,2885,2885,2885,0
|
|
20241206,184800,3111785855,2885,2885,2885,2885,0
|
|
20241206,184700,3111785855,2885,2885,2885,2885,0
|
|
20241206,184600,3111785855,2885,2885,2885,2885,0
|
|
20241206,184500,3111785855,2885,2885,2885,2885,0
|
|
20241206,184400,3111785855,2885,2885,2885,2885,0
|
|
20241206,184300,3111785855,2885,2885,2885,2885,0
|
|
20241206,184200,3111785855,2885,2885,2885,2885,0
|
|
20241206,184100,3111785855,2885,2885,2885,2885,0
|
|
20241206,184000,3111785855,2885,2885,2885,2885,0
|
|
20241206,183900,3111785855,2885,2885,2885,2885,0
|
|
20241206,183800,3111785855,2885,2885,2885,2885,0
|
|
20241206,183700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,183600,3111785855,2885,2885,2885,2885,0
|
|
20241206,183500,3111785855,2885,2885,2885,2885,0
|
|
20241206,183400,3111785855,2885,2885,2885,2885,0
|
|
20241206,183300,3111785855,2885,2885,2885,2885,0
|
|
20241206,183200,3111785855,2885,2885,2885,2885,0
|
|
20241206,183100,3111785855,2885,2885,2885,2885,0
|
|
20241206,183000,3111785855,2885,2885,2885,2885,0
|
|
20241206,182900,3111785855,2885,2885,2885,2885,0
|
|
20241206,182800,3111785855,2885,2885,2885,2885,0
|
|
20241206,182700,3111785855,2885,2885,2885,2885,0
|
|
20241206,182600,3111785855,2885,2885,2885,2885,0
|
|
20241206,182500,3111785855,2885,2885,2885,2885,0
|
|
20241206,182400,3111785855,2885,2885,2885,2885,0
|
|
20241206,182300,3111785855,2885,2885,2885,2885,0
|
|
20241206,182200,3111785855,2885,2885,2885,2885,0
|
|
20241206,182100,3111785855,2885,2885,2885,2885,0
|
|
20241206,182000,3111785855,2885,2885,2885,2885,0
|
|
20241206,181900,3111785855,2885,2885,2885,2885,0
|
|
20241206,181800,3111785855,2885,2885,2885,2885,0
|
|
20241206,181700,3111785855,2885,2885,2885,2885,0
|
|
20241206,181600,3111785855,2885,2885,2885,2885,0
|
|
20241206,181500,3111785855,2885,2885,2885,2885,0
|
|
20241206,181400,3111785855,2885,2885,2885,2885,0
|
|
20241206,181300,3111785855,2885,2885,2885,2885,0
|
|
20241206,181200,3111785855,2885,2885,2885,2885,0
|
|
20241206,181100,3111785855,2885,2885,2885,2885,0
|
|
20241206,181000,3111785855,2885,2885,2885,2885,0
|
|
20241206,180900,3111785855,2885,2885,2885,2885,0
|
|
20241206,180800,3111785855,2885,2885,2885,2885,0
|
|
20241206,180700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,180600,3111785855,2885,2885,2885,2885,0
|
|
20241206,180500,3111785855,2885,2885,2885,2885,0
|
|
20241206,180400,3111785855,2885,2885,2885,2885,0
|
|
20241206,180300,3111785855,2885,2885,2885,2885,0
|
|
20241206,180200,3111785855,2885,2885,2885,2885,0
|
|
20241206,180100,3111785855,2885,2885,2885,2885,0
|
|
20241206,180000,3111785855,2885,2885,2885,2885,0
|
|
20241206,175900,3111785855,2885,2885,2885,2885,0
|
|
20241206,175800,3111785855,2885,2885,2885,2885,0
|
|
20241206,175700,3111785855,2885,2885,2885,2885,0
|
|
20241206,175600,3111785855,2885,2885,2885,2885,0
|
|
20241206,175500,3111785855,2885,2885,2885,2885,0
|
|
20241206,175400,3111785855,2885,2885,2885,2885,0
|
|
20241206,175300,3111785855,2885,2885,2885,2885,0
|
|
20241206,175200,3111785855,2885,2885,2885,2885,0
|
|
20241206,175100,3111785855,2885,2885,2885,2885,0
|
|
20241206,175000,3111785855,2885,2885,2885,2885,0
|
|
20241206,174900,3111785855,2885,2885,2885,2885,0
|
|
20241206,174800,3111785855,2885,2885,2885,2885,0
|
|
20241206,174700,3111785855,2885,2885,2885,2885,0
|
|
20241206,174600,3111785855,2885,2885,2885,2885,0
|
|
20241206,174500,3111785855,2885,2885,2885,2885,0
|
|
20241206,174400,3111785855,2885,2885,2885,2885,0
|
|
20241206,174300,3111785855,2885,2885,2885,2885,0
|
|
20241206,174200,3111785855,2885,2885,2885,2885,0
|
|
20241206,174100,3111785855,2885,2885,2885,2885,0
|
|
20241206,174000,3111785855,2885,2885,2885,2885,0
|
|
20241206,173900,3111785855,2885,2885,2885,2885,0
|
|
20241206,173800,3111785855,2885,2885,2885,2885,0
|
|
20241206,173700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,173600,3111785855,2885,2885,2885,2885,0
|
|
20241206,173500,3111785855,2885,2885,2885,2885,0
|
|
20241206,173400,3111785855,2885,2885,2885,2885,0
|
|
20241206,173300,3111785855,2885,2885,2885,2885,0
|
|
20241206,173200,3111785855,2885,2885,2885,2885,0
|
|
20241206,173100,3111785855,2885,2885,2885,2885,0
|
|
20241206,173000,3111785855,2885,2885,2885,2885,0
|
|
20241206,172900,3111785855,2885,2885,2885,2885,0
|
|
20241206,172800,3111785855,2885,2885,2885,2885,0
|
|
20241206,172700,3111785855,2885,2885,2885,2885,0
|
|
20241206,172600,3111785855,2885,2885,2885,2885,0
|
|
20241206,172500,3111785855,2885,2885,2885,2885,0
|
|
20241206,172400,3111785855,2885,2885,2885,2885,0
|
|
20241206,172300,3111785855,2885,2885,2885,2885,0
|
|
20241206,172200,3111785855,2885,2885,2885,2885,0
|
|
20241206,172100,3111785855,2885,2885,2885,2885,0
|
|
20241206,172000,3111785855,2885,2885,2885,2885,0
|
|
20241206,171900,3111785855,2885,2885,2885,2885,0
|
|
20241206,171800,3111785855,2885,2885,2885,2885,0
|
|
20241206,171700,3111785855,2885,2885,2885,2885,0
|
|
20241206,171600,3111785855,2885,2885,2885,2885,0
|
|
20241206,171500,3111785855,2885,2885,2885,2885,0
|
|
20241206,171400,3111785855,2885,2885,2885,2885,0
|
|
20241206,171300,3111785855,2885,2885,2885,2885,0
|
|
20241206,171200,3111785855,2885,2885,2885,2885,0
|
|
20241206,171100,3111785855,2885,2885,2885,2885,0
|
|
20241206,171000,3111785855,2885,2885,2885,2885,0
|
|
20241206,170900,3111785855,2885,2885,2885,2885,0
|
|
20241206,170800,3111785855,2885,2885,2885,2885,0
|
|
20241206,170700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,170600,3111785855,2885,2885,2885,2885,0
|
|
20241206,170500,3111785855,2885,2885,2885,2885,0
|
|
20241206,170400,3111785855,2885,2885,2885,2885,0
|
|
20241206,170300,3111785855,2885,2885,2885,2885,0
|
|
20241206,170200,3111785855,2885,2885,2885,2885,0
|
|
20241206,170100,3111785855,2885,2885,2885,2885,0
|
|
20241206,170000,3111785855,2885,2885,2885,2885,0
|
|
20241206,165900,3111785855,2885,2885,2885,2885,0
|
|
20241206,165800,3111785855,2885,2885,2885,2885,0
|
|
20241206,165700,3111785855,2885,2885,2885,2885,0
|
|
20241206,165600,3111785855,2885,2885,2885,2885,0
|
|
20241206,165500,3111785855,2885,2885,2885,2885,0
|
|
20241206,165400,3111785855,2885,2885,2885,2885,0
|
|
20241206,165300,3111785855,2885,2885,2885,2885,0
|
|
20241206,165200,3111785855,2885,2885,2885,2885,0
|
|
20241206,165100,3111785855,2885,2885,2885,2885,0
|
|
20241206,165000,3111785855,2885,2885,2885,2885,0
|
|
20241206,164900,3111785855,2885,2885,2885,2885,0
|
|
20241206,164800,3111785855,2885,2885,2885,2885,0
|
|
20241206,164700,3111785855,2885,2885,2885,2885,0
|
|
20241206,164600,3111785855,2885,2885,2885,2885,0
|
|
20241206,164500,3111785855,2885,2885,2885,2885,0
|
|
20241206,164400,3111785855,2885,2885,2885,2885,0
|
|
20241206,164300,3111785855,2885,2885,2885,2885,0
|
|
20241206,164200,3111785855,2885,2885,2885,2885,0
|
|
20241206,164100,3111785855,2885,2885,2885,2885,0
|
|
20241206,164000,3111785855,2885,2885,2885,2885,0
|
|
20241206,163900,3111785855,2885,2885,2885,2885,0
|
|
20241206,163800,3111785855,2885,2885,2885,2885,0
|
|
20241206,163700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,163600,3111785855,2885,2885,2885,2885,0
|
|
20241206,163500,3111785855,2885,2885,2885,2885,0
|
|
20241206,163400,3111785855,2885,2885,2885,2885,0
|
|
20241206,163300,3111785855,2885,2885,2885,2885,0
|
|
20241206,163200,3111785855,2885,2885,2885,2885,0
|
|
20241206,163100,3111785855,2885,2885,2885,2885,0
|
|
20241206,163000,3111785855,2885,2885,2885,2885,0
|
|
20241206,162900,3111785855,2885,2885,2885,2885,0
|
|
20241206,162800,3111785855,2885,2885,2885,2885,0
|
|
20241206,162700,3111785855,2885,2885,2885,2885,0
|
|
20241206,162600,3111785855,2885,2885,2885,2885,0
|
|
20241206,162500,3111785855,2885,2885,2885,2885,0
|
|
20241206,162400,3111785855,2885,2885,2885,2885,0
|
|
20241206,162300,3111785855,2885,2885,2885,2885,0
|
|
20241206,162200,3111785855,2885,2885,2885,2885,0
|
|
20241206,162100,3111785855,2885,2885,2885,2885,0
|
|
20241206,162000,3111785855,2885,2885,2885,2885,0
|
|
20241206,161900,3111785855,2885,2885,2885,2885,0
|
|
20241206,161800,3111785855,2885,2885,2885,2885,0
|
|
20241206,161700,3111785855,2885,2885,2885,2885,0
|
|
20241206,161600,3111785855,2885,2885,2885,2885,0
|
|
20241206,161500,3111785855,2885,2885,2885,2885,0
|
|
20241206,161400,3111785855,2885,2885,2885,2885,0
|
|
20241206,161300,3111785855,2885,2885,2885,2885,0
|
|
20241206,161200,3111785855,2885,2885,2885,2885,0
|
|
20241206,161100,3111785855,2885,2885,2885,2885,0
|
|
20241206,161000,3111785855,2885,2885,2885,2885,0
|
|
20241206,160900,3111785855,2885,2885,2885,2885,0
|
|
20241206,160800,3111785855,2885,2885,2885,2885,0
|
|
20241206,160700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,160600,3111785855,2885,2885,2885,2885,0
|
|
20241206,160500,3111785855,2885,2885,2885,2885,0
|
|
20241206,160400,3111785855,2885,2885,2885,2885,0
|
|
20241206,160300,3111785855,2885,2885,2885,2885,0
|
|
20241206,160200,3111785855,2885,2885,2885,2885,0
|
|
20241206,160100,3111785855,2885,2885,2885,2885,0
|
|
20241206,160000,3111785855,2885,2885,2885,2885,0
|
|
20241206,155900,3111785855,2885,2885,2885,2885,0
|
|
20241206,155800,3111785855,2885,2885,2885,2885,0
|
|
20241206,155700,3111785855,2885,2885,2885,2885,0
|
|
20241206,155600,3111785855,2885,2885,2885,2885,0
|
|
20241206,155500,3111785855,2885,2885,2885,2885,0
|
|
20241206,155400,3111785855,2885,2885,2885,2885,0
|
|
20241206,155300,3111785855,2885,2885,2885,2885,0
|
|
20241206,155200,3111785855,2885,2885,2885,2885,0
|
|
20241206,155100,3111785855,2885,2885,2885,2885,0
|
|
20241206,155000,3111785855,2885,2885,2885,2885,0
|
|
20241206,154900,3111785855,2885,2885,2885,2885,0
|
|
20241206,154800,3111785855,2885,2885,2885,2885,0
|
|
20241206,154700,3111785855,2885,2885,2885,2885,0
|
|
20241206,154600,3111785855,2885,2885,2885,2885,0
|
|
20241206,154500,3111785855,2885,2885,2885,2885,0
|
|
20241206,154400,3111785855,2885,2885,2885,2885,0
|
|
20241206,154300,3111785855,2885,2885,2885,2885,0
|
|
20241206,154200,3111785855,2885,2885,2885,2885,0
|
|
20241206,154100,3111785855,2885,2885,2885,2885,0
|
|
20241206,154000,3111785855,2885,2885,2885,2885,0
|
|
20241206,153900,3111785855,2885,2885,2885,2885,0
|
|
20241206,153800,3111785855,2885,2885,2885,2885,0
|
|
20241206,153700,3111785855,2885,2885,2885,2885,10675
|
|
20241206,153600,3111785855,2885,2885,2885,2885,0
|
|
20241206,153500,3111785855,2885,2885,2885,2885,0
|
|
20241206,153400,3111785855,2885,2885,2885,2885,0
|
|
20241206,153300,3111785855,2885,2885,2885,2885,0
|
|
20241206,153200,3111785855,2885,2885,2885,2885,0
|
|
20241206,153100,3111785855,2885,2885,2885,2885,0
|
|
20241206,153000,3111785855,2885,2885,2885,2885,10675
|
|
20241206,152900,3080988480,2930,2930,2930,2930,0
|
|
20241206,152800,3080988480,2930,2930,2930,2930,0
|
|
20241206,152700,3080988480,2930,2930,2930,2930,0
|
|
20241206,152600,3080988480,2930,2930,2930,2930,0
|
|
20241206,152500,3080988480,2930,2930,2930,2930,0
|
|
20241206,152400,3080988480,2930,2930,2930,2930,0
|
|
20241206,152300,3080988480,2930,2930,2930,2930,0
|
|
20241206,152200,3080988480,2930,2930,2930,2930,0
|
|
20241206,152100,3080988480,2930,2930,2930,2930,0
|
|
20241206,152000,3080988480,2930,2930,2930,2930,0
|
|
20241206,151900,3080988480,2930,2930,2930,2925,1216
|
|
20241206,151800,3077426675,2925,2890,2925,2890,5527
|
|
20241206,151700,3061278280,2915,2905,2915,2880,3586
|
|
20241206,151600,3050887475,2875,2895,2905,2875,1979
|
|
20241206,151500,3045151120,2900,2870,2900,2870,7581
|
|
20241206,151400,3023222375,2890,2870,2890,2870,101
|
|
20241206,151300,3022932485,2870,2890,2890,2870,4021
|
|
20241206,151200,3011355235,2895,2885,2895,2875,2281
|
|
20241206,151100,3004784225,2895,2895,2895,2890,3774
|
|
20241206,151000,2993869745,2900,2900,2900,2895,648
|
|
20241206,150900,2991992770,2895,2900,2900,2895,655
|
|
20241206,150800,2990093770,2905,2915,2915,2905,2255
|
|
20241206,150700,2983528315,2915,2905,2915,2905,2857
|
|
20241206,150600,2975218945,2905,2905,2905,2905,99
|
|
20241206,150500,2974931350,2910,2905,2910,2905,715
|
|
20241206,150400,2972854100,2905,2905,2905,2905,406
|
|
20241206,150300,2971674670,2905,2910,2910,2905,3
|
|
20241206,150200,2971665945,2915,2900,2915,2900,5806
|
|
20241206,150100,2954787420,2900,2900,2905,2895,697
|
|
20241206,150000,2952763695,2905,2885,2910,2885,478
|
|
20241206,145900,2951376890,2885,2885,2925,2885,2815
|
|
20241206,145800,2943222595,2910,2905,2915,2875,9064
|
|
20241206,145700,2917102590,2925,2920,2925,2895,1992
|
|
20241206,145600,2911289585,2920,2910,2930,2885,6594
|
|
20241206,145500,2892037365,2910,2905,2910,2885,1830
|
|
20241206,145400,2886724805,2885,2885,2905,2885,2664
|
|
20241206,145300,2879019295,2885,2890,2890,2885,590
|
|
20241206,145200,2877315895,2890,2890,2895,2890,170
|
|
20241206,145100,2876824575,2905,2890,2910,2890,475
|
|
20241206,145000,2875448090,2895,2900,2900,2895,295
|
|
20241206,144900,2874592770,2900,2900,2915,2900,5674
|
|
20241206,144800,2858127605,2920,2880,2920,2880,14066
|
|
20241206,144700,2817275185,2875,2875,2875,2875,171
|
|
20241206,144600,2816783560,2875,2880,2880,2875,294
|
|
20241206,144500,2815937780,2880,2880,2880,2875,5627
|
|
20241206,144400,2799757700,2875,2875,2885,2875,84
|
|
20241206,144300,2799516190,2875,2875,2875,2875,722
|
|
20241206,144200,2797440440,2885,2880,2885,2875,429
|
|
20241206,144100,2796205525,2880,2880,2895,2880,83
|
|
20241206,144000,2795966470,2880,2880,2885,2875,2160
|
|
20241206,143900,2789747290,2880,2895,2895,2880,2325
|
|
20241206,143800,2783051225,2880,2880,2880,2880,246
|
|
20241206,143700,2782342745,2900,2890,2900,2880,2986
|
|
20241206,143600,2773706180,2880,2895,2895,2880,619
|
|
20241206,143500,2771915960,2895,2890,2895,2880,1297
|
|
20241206,143400,2768164035,2890,2880,2890,2880,406
|
|
20241206,143300,2766994695,2890,2875,2890,2875,188
|
|
20241206,143200,2766453910,2880,2880,2880,2875,675
|
|
20241206,143100,2764510060,2875,2870,2880,2870,257
|
|
20241206,143000,2763771520,2880,2875,2880,2870,327
|
|
20241206,142900,2762831490,2870,2880,2885,2870,273
|
|
20241206,142800,2762046790,2890,2880,2890,2880,627
|
|
20241206,142700,2760241010,2880,2880,2880,2870,789
|
|
20241206,142600,2757969330,2885,2870,2890,2870,5922
|
|
20241206,142500,2740880415,2870,2865,2885,2865,698
|
|
20241206,142400,2738878350,2885,2865,2885,2865,887
|
|
20241206,142300,2736325690,2880,2870,2880,2855,6317
|
|
20241206,142200,2718152065,2855,2840,2875,2840,9385
|
|
20241206,142100,2691239885,2860,2830,2860,2830,851
|
|
20241206,142000,2688814080,2840,2845,2850,2840,1992
|
|
20241206,141900,2683154140,2850,2830,2850,2830,4525
|
|
20241206,141800,2670271735,2840,2835,2840,2830,190
|
|
20241206,141700,2669733175,2830,2830,2835,2830,200
|
|
20241206,141600,2669166545,2840,2825,2840,2825,349
|
|
20241206,141500,2668179930,2830,2835,2845,2830,199
|
|
20241206,141400,2667616725,2825,2830,2830,2825,251
|
|
20241206,141300,2666906790,2825,2830,2830,2825,330
|
|
20241206,141200,2665972915,2830,2830,2830,2825,8099
|
|
20241206,141100,2643053065,2835,2830,2835,2830,336
|
|
20241206,141000,2642101435,2830,2825,2845,2825,2513
|
|
20241206,140900,2634973730,2835,2825,2835,2825,216
|
|
20241206,140800,2634362905,2825,2830,2835,2825,2179
|
|
20241206,140700,2628196370,2830,2825,2840,2825,665
|
|
20241206,140600,2626311960,2840,2825,2840,2825,444
|
|
20241206,140500,2625054730,2825,2825,2840,2825,1350
|
|
20241206,140400,2621240950,2825,2830,2835,2825,293
|
|
20241206,140300,2620412955,2825,2830,2830,2825,362
|
|
20241206,140200,2619389065,2830,2815,2830,2815,395
|
|
20241206,140100,2618275655,2825,2815,2825,2815,904
|
|
20241206,140000,2615730145,2815,2820,2820,2815,477
|
|
20241206,135900,2614385425,2820,2820,2820,2815,309
|
|
20241206,135800,2613514600,2830,2820,2830,2815,297
|
|
20241206,135700,2612677655,2830,2835,2835,2815,1929
|
|
20241206,135600,2607243425,2840,2820,2840,2820,598
|
|
20241206,135500,2605555805,2820,2825,2835,2820,235
|
|
20241206,135400,2604892450,2820,2825,2845,2815,1242
|
|
20241206,135300,2601390880,2825,2830,2850,2825,881
|
|
20241206,135200,2598900645,2850,2850,2850,2850,279
|
|
20241206,135100,2598105495,2850,2850,2855,2850,37
|
|
20241206,135000,2597999995,2850,2865,2865,2850,527
|
|
20241206,134900,2596493015,2850,2855,2865,2850,633
|
|
20241206,134800,2594685130,2850,2840,2850,2840,4549
|
|
20241206,134700,2581743725,2835,2830,2835,2825,358
|
|
20241206,134600,2580729215,2825,2835,2835,2825,267
|
|
20241206,134500,2579973695,2830,2845,2845,2825,255
|
|
20241206,134400,2579252030,2830,2840,2850,2825,223
|
|
20241206,134300,2578618360,2825,2855,2855,2825,1314
|
|
20241206,134200,2574897935,2850,2840,2855,2825,3238
|
|
20241206,134100,2565704580,2825,2840,2840,2825,76
|
|
20241206,134000,2565489505,2840,2845,2855,2840,220
|
|
20241206,133900,2564863605,2840,2840,2865,2840,1113
|
|
20241206,133800,2561680200,2855,2840,2860,2840,559
|
|
20241206,133700,2560087725,2860,2835,2865,2835,7517
|
|
20241206,133600,2538619950,2820,2815,2835,2815,2997
|
|
20241206,133500,2530141450,2805,2825,2835,2800,12049
|
|
20241206,133400,2496303760,2810,2810,2825,2810,154
|
|
20241206,133300,2495869585,2825,2820,2825,2810,411
|
|
20241206,133200,2494713380,2810,2805,2830,2800,592
|
|
20241206,133100,2493050320,2810,2820,2820,2800,133
|
|
20241206,133000,2492676880,2820,2800,2820,2800,819
|
|
20241206,132900,2490376940,2800,2805,2805,2800,394
|
|
20241206,132800,2489273515,2810,2810,2810,2805,315
|
|
20241206,132700,2488389455,2810,2805,2810,2805,420
|
|
20241206,132600,2487210420,2815,2805,2815,2805,16
|
|
20241206,132500,2487165515,2820,2820,2820,2800,1204
|
|
20241206,132400,2483778010,2810,2810,2825,2810,183
|
|
20241206,132300,2483263015,2820,2815,2830,2810,380
|
|
20241206,132200,2482192705,2820,2810,2820,2805,333
|
|
20241206,132100,2481256280,2805,2805,2810,2800,267
|
|
20241206,132000,2480507460,2815,2810,2820,2800,2451
|
|
20241206,131900,2473601325,2810,2800,2815,2800,142
|
|
20241206,131800,2473203545,2795,2800,2805,2795,828
|
|
20241206,131700,2470885910,2800,2810,2810,2800,64
|
|
20241206,131600,2470706475,2815,2805,2815,2800,380
|
|
20241206,131500,2469640915,2800,2795,2815,2795,275
|
|
20241206,131400,2468868305,2805,2790,2805,2790,364
|
|
20241206,131300,2467850180,2785,2810,2825,2785,17400
|
|
20241206,131200,2419226130,2810,2815,2815,2810,138
|
|
20241206,131100,2418838230,2815,2800,2815,2800,908
|
|
20241206,131000,2416291625,2800,2810,2815,2800,3471
|
|
20241206,130900,2406555035,2815,2830,2830,2815,5349
|
|
20241206,130800,2391495070,2825,2825,2825,2815,3399
|
|
20241206,130700,2381900480,2825,2825,2830,2825,193
|
|
20241206,130600,2381355245,2830,2825,2830,2825,1153
|
|
20241206,130500,2378097515,2830,2830,2830,2830,1105
|
|
20241206,130400,2374970365,2830,2835,2835,2830,987
|
|
20241206,130300,2372172750,2835,2840,2840,2835,858
|
|
20241206,130200,2369736060,2840,2845,2845,2840,209
|
|
20241206,130100,2369141595,2845,2845,2845,2845,381
|
|
20241206,130000,2368057650,2845,2845,2860,2845,269
|
|
20241206,125900,2367289660,2845,2860,2860,2845,238
|
|
20241206,125800,2366609145,2865,2865,2865,2845,643
|
|
20241206,125700,2364769180,2840,2840,2865,2840,2425
|
|
20241206,125600,2357825880,2840,2835,2860,2835,3261
|
|
20241206,125500,2348522185,2835,2840,2845,2835,103
|
|
20241206,125400,2348229430,2835,2835,2835,2835,395
|
|
20241206,125300,2347109605,2835,2835,2835,2835,234
|
|
20241206,125200,2346446215,2830,2835,2835,2830,928
|
|
20241206,125100,2343815665,2840,2840,2840,2840,143
|
|
20241206,125000,2343409545,2840,2840,2840,2840,196
|
|
20241206,124900,2342852905,2840,2845,2845,2840,406
|
|
20241206,124800,2341699720,2845,2840,2845,2840,239
|
|
20241206,124700,2341020930,2840,2840,2840,2840,353
|
|
20241206,124600,2340018410,2840,2845,2845,2840,506
|
|
20241206,124500,2338580140,2850,2855,2860,2850,5047
|
|
20241206,124400,2324186770,2855,2855,2855,2855,475
|
|
20241206,124300,2322830645,2850,2850,2855,2850,716
|
|
20241206,124200,2320789920,2850,2850,2850,2850,7
|
|
20241206,124100,2320769970,2850,2855,2855,2850,357
|
|
20241206,124000,2319752515,2850,2855,2860,2850,273
|
|
20241206,123900,2318973040,2850,2850,2860,2850,235
|
|
20241206,123800,2318302425,2855,2850,2855,2850,261
|
|
20241206,123700,2317557680,2850,2850,2850,2850,329
|
|
20241206,123600,2316620030,2850,2850,2865,2850,88
|
|
20241206,123500,2316369190,2855,2850,2855,2850,294
|
|
20241206,123400,2315530460,2860,2850,2860,2850,500
|
|
20241206,123300,2314102560,2850,2855,2865,2850,53
|
|
20241206,123200,2313951355,2855,2850,2855,2850,387
|
|
20241206,123100,2312847180,2855,2855,2860,2855,218
|
|
20241206,123000,2312224780,2855,2860,2870,2855,4895
|
|
20241206,122900,2298225755,2855,2865,2870,2855,1175
|
|
20241206,122800,2294864595,2875,2865,2875,2860,305
|
|
20241206,122700,2293990190,2855,2855,2865,2855,261
|
|
20241206,122600,2293243510,2870,2860,2870,2855,373
|
|
20241206,122500,2292176260,2865,2855,2865,2855,297
|
|
20241206,122400,2291328305,2855,2855,2855,2855,72
|
|
20241206,122300,2291122745,2855,2860,2860,2855,254
|
|
20241206,122200,2290396530,2855,2855,2865,2855,404
|
|
20241206,122100,2289242330,2855,2855,2870,2855,404
|
|
20241206,122000,2288088895,2865,2865,2865,2865,155
|
|
20241206,121900,2287644820,2880,2855,2880,2855,953
|
|
20241206,121800,2284905910,2855,2875,2875,2855,1441
|
|
20241206,121700,2280768895,2885,2890,2890,2875,92
|
|
20241206,121600,2280504370,2885,2860,2890,2860,1384
|
|
20241206,121500,2276522745,2860,2860,2860,2860,5
|
|
20241206,121400,2276508445,2860,2875,2880,2855,1835
|
|
20241206,121300,2271230780,2855,2860,2875,2855,403
|
|
20241206,121200,2270077125,2870,2870,2880,2855,1279
|
|
20241206,121100,2266402200,2870,2845,2870,2845,615
|
|
20241206,121000,2264643810,2845,2860,2860,2845,7755
|
|
20241206,120900,2242527940,2855,2855,2865,2855,102
|
|
20241206,120800,2242236720,2875,2870,2875,2855,691
|
|
20241206,120700,2240253625,2855,2865,2870,2855,1494
|
|
20241206,120600,2235977920,2870,2855,2870,2855,168
|
|
20241206,120500,2235497075,2855,2865,2870,2855,1734
|
|
20241206,120400,2230522470,2870,2855,2870,2855,886
|
|
20241206,120300,2227989910,2855,2865,2865,2855,315
|
|
20241206,120200,2227088240,2875,2885,2885,2860,2231
|
|
20241206,120100,2220689105,2880,2890,2890,2865,1090
|
|
20241206,120000,2217551255,2865,2870,2890,2865,1820
|
|
20241206,115900,2212319590,2870,2870,2890,2870,716
|
|
20241206,115800,2210257670,2885,2870,2885,2870,21
|
|
20241206,115700,2210197375,2875,2885,2890,2870,727
|
|
20241206,115600,2208102785,2870,2880,2880,2870,181
|
|
20241206,115500,2207581795,2865,2875,2885,2860,2236
|
|
20241206,115400,2201148190,2875,2855,2875,2855,1048
|
|
20241206,115300,2198138250,2870,2860,2875,2855,1214
|
|
20241206,115200,2194663270,2880,2865,2885,2855,4984
|
|
20241206,115100,2180405125,2860,2860,2870,2860,674
|
|
20241206,115000,2178471735,2860,2875,2880,2860,943
|
|
20241206,114900,2175758935,2880,2880,2895,2875,192
|
|
20241206,114800,2175206100,2885,2895,2895,2885,3240
|
|
20241206,114700,2165839645,2900,2905,2905,2895,5156
|
|
20241206,114600,2150912520,2905,2895,2905,2895,1139
|
|
20241206,114500,2147614095,2895,2895,2910,2895,423
|
|
20241206,114400,2146384790,2895,2905,2905,2895,913
|
|
20241206,114300,2143732685,2905,2905,2915,2905,379
|
|
20241206,114200,2142630135,2910,2930,2930,2905,1525
|
|
20241206,114100,2138165810,2930,2910,2930,2905,292
|
|
20241206,114000,2137315320,2910,2905,2910,2905,429
|
|
20241206,113900,2136069065,2905,2905,2905,2895,533
|
|
20241206,113800,2134520990,2900,2905,2905,2900,2451
|
|
20241206,113700,2127407435,2905,2895,2905,2895,229
|
|
20241206,113600,2126744470,2895,2905,2915,2895,224
|
|
20241206,113500,2126094415,2905,2920,2935,2905,98
|
|
20241206,113400,2125809285,2945,2910,2945,2910,2877
|
|
20241206,113300,2117393560,2920,2910,2920,2910,1752
|
|
20241206,113200,2112290245,2915,2895,2915,2895,518
|
|
20241206,113100,2110784390,2910,2915,2915,2895,4023
|
|
20241206,113000,2099097640,2900,2900,2920,2900,321
|
|
20241206,112900,2098166660,2925,2920,2930,2900,2919
|
|
20241206,112800,2089616330,2905,2895,2930,2890,3343
|
|
20241206,112700,2079904675,2890,2905,2905,2885,1004
|
|
20241206,112600,2076991935,2925,2905,2925,2880,1357
|
|
20241206,112500,2073044850,2880,2885,2910,2870,4293
|
|
20241206,112400,2060608645,2880,2880,2885,2875,720
|
|
20241206,112300,2058534620,2865,2885,2885,2865,177
|
|
20241206,112200,2058025975,2865,2885,2890,2865,261
|
|
20241206,112100,2057274155,2860,2875,2890,2860,8533
|
|
20241206,112000,2032761810,2875,2870,2880,2860,1435
|
|
20241206,111900,2028638695,2860,2865,2875,2850,1499
|
|
20241206,111800,2024337965,2850,2860,2865,2845,8227
|
|
20241206,111700,2000781350,2855,2835,2855,2835,1704
|
|
20241206,111600,1995916825,2850,2845,2855,2835,1686
|
|
20241206,111500,1991114855,2845,2835,2850,2835,409
|
|
20241206,111400,1989953820,2835,2855,2855,2835,15
|
|
20241206,111300,1989911240,2850,2830,2850,2820,5446
|
|
20241206,111200,1974508240,2840,2825,2845,2825,42
|
|
20241206,111100,1974389470,2845,2820,2845,2820,534
|
|
20241206,111000,1972877835,2825,2805,2825,2805,457
|
|
20241206,110900,1971589500,2805,2820,2825,2800,806
|
|
20241206,110800,1969324410,2800,2815,2825,2800,1895
|
|
20241206,110700,1963993205,2815,2800,2825,2790,613
|
|
20241206,110600,1962276770,2800,2815,2830,2800,3082
|
|
20241206,110500,1953639930,2805,2805,2815,2805,577
|
|
20241206,110400,1952020610,2820,2825,2825,2805,674
|
|
20241206,110300,1950127840,2825,2830,2830,2800,289
|
|
20241206,110200,1949311940,2800,2795,2825,2795,728
|
|
20241206,110100,1947267055,2795,2800,2810,2795,2922
|
|
20241206,110000,1939067080,2790,2780,2800,2760,10621
|
|
20241206,105900,1909511630,2780,2800,2800,2760,9891
|
|
20241206,105800,1882133780,2770,2795,2810,2770,4612
|
|
20241206,105700,1869263235,2790,2775,2790,2760,9289
|
|
20241206,105600,1843533080,2760,2780,2780,2760,16061
|
|
20241206,105500,1799064325,2770,2770,2780,2770,1321
|
|
20241206,105400,1795402805,2785,2775,2790,2765,15681
|
|
20241206,105300,1751934285,2775,2800,2805,2775,13491
|
|
20241206,105200,1714399630,2790,2785,2790,2785,477
|
|
20241206,105100,1713069665,2785,2795,2800,2785,406
|
|
20241206,105000,1711937685,2795,2795,2800,2780,1223
|
|
20241206,104900,1708529550,2785,2800,2805,2785,2373
|
|
20241206,104800,1701902560,2800,2790,2805,2790,2720
|
|
20241206,104700,1694281900,2805,2790,2815,2790,266
|
|
20241206,104600,1693538195,2815,2815,2825,2800,13725
|
|
20241206,104500,1655039365,2825,2820,2825,2815,546
|
|
20241206,104400,1653500285,2820,2815,2825,2815,971
|
|
20241206,104300,1650760220,2815,2820,2825,2815,1918
|
|
20241206,104200,1645358265,2820,2820,2825,2820,439
|
|
20241206,104100,1644120200,2820,2825,2830,2820,6739
|
|
20241206,104000,1625115395,2825,2820,2825,2820,1628
|
|
20241206,103900,1620522130,2820,2820,2830,2820,600
|
|
20241206,103800,1618827560,2825,2820,2830,2820,366
|
|
20241206,103700,1617794055,2825,2820,2830,2820,266
|
|
20241206,103600,1617043915,2810,2815,2820,2810,376
|
|
20241206,103500,1615985060,2810,2810,2825,2810,216
|
|
20241206,103400,1615375535,2825,2810,2825,2805,1129
|
|
20241206,103300,1612200655,2800,2810,2815,2800,4109
|
|
20241206,103200,1600671680,2825,2815,2835,2810,4404
|
|
20241206,103100,1588289595,2825,2825,2830,2815,3906
|
|
20241206,103000,1577288770,2850,2825,2850,2820,1688
|
|
20241206,102900,1572516385,2830,2825,2830,2815,3932
|
|
20241206,102800,1561403990,2815,2815,2830,2805,3713
|
|
20241206,102700,1550934600,2810,2805,2820,2805,4125
|
|
20241206,102600,1539363190,2815,2805,2815,2800,553
|
|
20241206,102500,1537812325,2820,2790,2820,2790,1790
|
|
20241206,102400,1532793795,2770,2800,2800,2770,2420
|
|
20241206,102300,1526077045,2800,2760,2810,2755,2842
|
|
20241206,102200,1518154935,2760,2780,2790,2760,4399
|
|
20241206,102100,1505975180,2800,2815,2815,2785,6908
|
|
20241206,102000,1486721275,2815,2775,2815,2775,4326
|
|
20241206,101900,1474684025,2775,2780,2790,2745,14097
|
|
20241206,101800,1435742830,2750,2750,2790,2750,2589
|
|
20241206,101700,1428623040,2750,2800,2810,2720,18383
|
|
20241206,101600,1377615380,2800,2840,2840,2800,44978
|
|
20241206,101500,1251151615,2845,2850,2855,2840,3518
|
|
20241206,101400,1241160185,2855,2845,2865,2840,6779
|
|
20241206,101300,1221889625,2865,2845,2865,2845,3592
|
|
20241206,101200,1211670265,2850,2850,2860,2845,3410
|
|
20241206,101100,1201952285,2860,2850,2865,2850,2398
|
|
20241206,101000,1195100470,2850,2855,2860,2850,344
|
|
20241206,100900,1194119340,2850,2845,2855,2845,5388
|
|
20241206,100800,1178763580,2860,2850,2860,2845,1379
|
|
20241206,100700,1174834970,2850,2845,2860,2845,279
|
|
20241206,100600,1174039375,2850,2850,2855,2845,2961
|
|
20241206,100500,1165605510,2850,2860,2860,2850,344
|
|
20241206,100400,1164624975,2850,2865,2865,2845,137
|
|
20241206,100300,1164234940,2845,2850,2850,2845,436
|
|
20241206,100200,1162994140,2850,2850,2860,2845,401
|
|
20241206,100100,1161852310,2845,2860,2870,2845,3776
|
|
20241206,100000,1151079740,2865,2870,2870,2850,375
|
|
20241206,095900,1150007055,2845,2875,2880,2845,5863
|
|
20241206,095800,1133280015,2885,2870,2885,2870,1924
|
|
20241206,095700,1127757030,2870,2880,2880,2870,118
|
|
20241206,095600,1127418345,2870,2865,2885,2865,198
|
|
20241206,095500,1126850820,2865,2860,2870,2850,14229
|
|
20241206,095400,1086216225,2855,2880,2880,2855,9449
|
|
20241206,095300,1059139070,2885,2880,2885,2880,183
|
|
20241206,095200,1058612025,2880,2875,2890,2870,573
|
|
20241206,095100,1056964445,2875,2875,2885,2870,805
|
|
20241206,095000,1054652790,2875,2890,2890,2875,5839
|
|
20241206,094900,1037836085,2885,2895,2895,2885,822
|
|
20241206,094800,1035463795,2895,2890,2900,2885,604
|
|
20241206,094700,1033716260,2900,2900,2905,2890,1979
|
|
20241206,094600,1027981855,2900,2885,2900,2880,2954
|
|
20241206,094500,1019430095,2880,2870,2885,2870,5706
|
|
20241206,094400,1003025110,2870,2870,2885,2870,316
|
|
20241206,094300,1002115135,2880,2875,2890,2865,7573
|
|
20241206,094200,980252265,2875,2860,2880,2860,506
|
|
20241206,094100,978804810,2880,2870,2880,2860,353
|
|
20241206,094000,977793155,2865,2865,2870,2850,4284
|
|
20241206,093900,965552660,2865,2875,2875,2860,407
|
|
20241206,093800,964387835,2865,2875,2880,2865,5298
|
|
20241206,093700,949178010,2870,2875,2880,2865,1150
|
|
20241206,093600,945880405,2870,2880,2880,2870,825
|
|
20241206,093500,943511415,2890,2875,2895,2865,7446
|
|
20241206,093400,922127000,2890,2885,2890,2870,266
|
|
20241206,093300,921361090,2875,2875,2880,2865,9791
|
|
20241206,093200,893247095,2875,2885,2885,2870,9169
|
|
20241206,093100,866849040,2890,2895,2895,2880,2665
|
|
20241206,093000,859169580,2890,2885,2890,2870,3627
|
|
20241206,092900,848731600,2895,2900,2935,2890,8293
|
|
20241206,092800,824674110,2900,2915,2935,2890,10880
|
|
20241206,092700,793089125,2910,2950,2960,2910,51754
|
|
20241206,092600,641574590,2960,2970,2970,2940,1894
|
|
20241206,092500,635972665,2965,2990,3000,2960,18239
|
|
20241206,092400,581783990,2990,3000,3000,2985,1582
|
|
20241206,092300,577045225,3000,3060,3060,3000,4538
|
|
20241206,092200,563359075,3050,3035,3050,3035,4004
|
|
20241206,092100,551191920,3060,3075,3075,3015,12849
|
|
20241206,092000,511967745,3080,3075,3080,3055,3309
|
|
20241206,091900,501779815,3080,3040,3085,3040,25961
|
|
20241206,091800,422304260,3050,3035,3050,3035,13154
|
|
20241206,091700,382258965,3035,3005,3035,3005,8122
|
|
20241206,091600,357734840,3010,3035,3040,3005,6807
|
|
20241206,091500,337124950,3030,3020,3040,3005,16208
|
|
20241206,091400,288093735,3010,3005,3030,2995,4597
|
|
20241206,091300,274228655,2995,3010,3010,2990,1785
|
|
20241206,091200,268878610,3010,3010,3010,2980,512
|
|
20241206,091100,267346710,2980,2995,3010,2980,5718
|
|
20241206,091000,250300865,2995,3045,3050,2970,18235
|
|
20241206,090900,195170275,3045,3040,3045,3025,8008
|
|
20241206,090800,170849155,3030,3010,3035,3005,11418
|
|
20241206,090700,136374050,3015,3025,3030,3015,7890
|
|
20241206,090600,112577450,3020,2965,3020,2960,19349
|
|
20241206,090500,54565935,2960,2960,2960,2955,3405
|
|
20241206,090400,44487160,2935,2945,2960,2935,3107
|
|
20241206,090300,35359485,2965,2965,2970,2945,531
|
|
20241206,090200,33785620,2940,2925,2970,2925,1498
|
|
20241206,090100,29381360,2950,2975,2975,2950,915
|
|
20241206,090000,26680490,2980,2910,2980,2910,9019
|