729 lines
37 KiB
CSV
729 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,210600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,210500,20363757160,3820,3820,3820,3820,0
|
|
20241216,210400,20363757160,3820,3820,3820,3820,0
|
|
20241216,210300,20363757160,3820,3820,3820,3820,0
|
|
20241216,210200,20363757160,3820,3820,3820,3820,0
|
|
20241216,210100,20363757160,3820,3820,3820,3820,0
|
|
20241216,210000,20363757160,3820,3820,3820,3820,0
|
|
20241216,205900,20363757160,3820,3820,3820,3820,0
|
|
20241216,205800,20363757160,3820,3820,3820,3820,0
|
|
20241216,205700,20363757160,3820,3820,3820,3820,0
|
|
20241216,205600,20363757160,3820,3820,3820,3820,0
|
|
20241216,205500,20363757160,3820,3820,3820,3820,0
|
|
20241216,205400,20363757160,3820,3820,3820,3820,0
|
|
20241216,205300,20363757160,3820,3820,3820,3820,0
|
|
20241216,205200,20363757160,3820,3820,3820,3820,0
|
|
20241216,205100,20363757160,3820,3820,3820,3820,0
|
|
20241216,205000,20363757160,3820,3820,3820,3820,0
|
|
20241216,204900,20363757160,3820,3820,3820,3820,0
|
|
20241216,204800,20363757160,3820,3820,3820,3820,0
|
|
20241216,204700,20363757160,3820,3820,3820,3820,0
|
|
20241216,204600,20363757160,3820,3820,3820,3820,0
|
|
20241216,204500,20363757160,3820,3820,3820,3820,0
|
|
20241216,204400,20363757160,3820,3820,3820,3820,0
|
|
20241216,204300,20363757160,3820,3820,3820,3820,0
|
|
20241216,204200,20363757160,3820,3820,3820,3820,0
|
|
20241216,204100,20363757160,3820,3820,3820,3820,0
|
|
20241216,204000,20363757160,3820,3820,3820,3820,0
|
|
20241216,203900,20363757160,3820,3820,3820,3820,0
|
|
20241216,203800,20363757160,3820,3820,3820,3820,0
|
|
20241216,203700,20363757160,3820,3820,3820,3820,0
|
|
20241216,203600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,203500,20363757160,3820,3820,3820,3820,0
|
|
20241216,203400,20363757160,3820,3820,3820,3820,0
|
|
20241216,203300,20363757160,3820,3820,3820,3820,0
|
|
20241216,203200,20363757160,3820,3820,3820,3820,0
|
|
20241216,203100,20363757160,3820,3820,3820,3820,0
|
|
20241216,203000,20363757160,3820,3820,3820,3820,0
|
|
20241216,202900,20363757160,3820,3820,3820,3820,0
|
|
20241216,202800,20363757160,3820,3820,3820,3820,0
|
|
20241216,202700,20363757160,3820,3820,3820,3820,0
|
|
20241216,202600,20363757160,3820,3820,3820,3820,0
|
|
20241216,202500,20363757160,3820,3820,3820,3820,0
|
|
20241216,202400,20363757160,3820,3820,3820,3820,0
|
|
20241216,202300,20363757160,3820,3820,3820,3820,0
|
|
20241216,202200,20363757160,3820,3820,3820,3820,0
|
|
20241216,202100,20363757160,3820,3820,3820,3820,0
|
|
20241216,202000,20363757160,3820,3820,3820,3820,0
|
|
20241216,201900,20363757160,3820,3820,3820,3820,0
|
|
20241216,201800,20363757160,3820,3820,3820,3820,0
|
|
20241216,201700,20363757160,3820,3820,3820,3820,0
|
|
20241216,201600,20363757160,3820,3820,3820,3820,0
|
|
20241216,201500,20363757160,3820,3820,3820,3820,0
|
|
20241216,201400,20363757160,3820,3820,3820,3820,0
|
|
20241216,201300,20363757160,3820,3820,3820,3820,0
|
|
20241216,201200,20363757160,3820,3820,3820,3820,0
|
|
20241216,201100,20363757160,3820,3820,3820,3820,0
|
|
20241216,201000,20363757160,3820,3820,3820,3820,0
|
|
20241216,200900,20363757160,3820,3820,3820,3820,0
|
|
20241216,200800,20363757160,3820,3820,3820,3820,0
|
|
20241216,200700,20363757160,3820,3820,3820,3820,0
|
|
20241216,200600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,200500,20363757160,3820,3820,3820,3820,0
|
|
20241216,200400,20363757160,3820,3820,3820,3820,0
|
|
20241216,200300,20363757160,3820,3820,3820,3820,0
|
|
20241216,200200,20363757160,3820,3820,3820,3820,0
|
|
20241216,200100,20363757160,3820,3820,3820,3820,0
|
|
20241216,200000,20363757160,3820,3820,3820,3820,0
|
|
20241216,195900,20363757160,3820,3820,3820,3820,0
|
|
20241216,195800,20363757160,3820,3820,3820,3820,0
|
|
20241216,195700,20363757160,3820,3820,3820,3820,0
|
|
20241216,195600,20363757160,3820,3820,3820,3820,0
|
|
20241216,195500,20363757160,3820,3820,3820,3820,0
|
|
20241216,195400,20363757160,3820,3820,3820,3820,0
|
|
20241216,195300,20363757160,3820,3820,3820,3820,0
|
|
20241216,195200,20363757160,3820,3820,3820,3820,0
|
|
20241216,195100,20363757160,3820,3820,3820,3820,0
|
|
20241216,195000,20363757160,3820,3820,3820,3820,0
|
|
20241216,194900,20363757160,3820,3820,3820,3820,0
|
|
20241216,194800,20363757160,3820,3820,3820,3820,0
|
|
20241216,194700,20363757160,3820,3820,3820,3820,0
|
|
20241216,194600,20363757160,3820,3820,3820,3820,0
|
|
20241216,194500,20363757160,3820,3820,3820,3820,0
|
|
20241216,194400,20363757160,3820,3820,3820,3820,0
|
|
20241216,194300,20363757160,3820,3820,3820,3820,0
|
|
20241216,194200,20363757160,3820,3820,3820,3820,0
|
|
20241216,194100,20363757160,3820,3820,3820,3820,0
|
|
20241216,194000,20363757160,3820,3820,3820,3820,0
|
|
20241216,193900,20363757160,3820,3820,3820,3820,0
|
|
20241216,193800,20363757160,3820,3820,3820,3820,0
|
|
20241216,193700,20363757160,3820,3820,3820,3820,0
|
|
20241216,193600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,193500,20363757160,3820,3820,3820,3820,0
|
|
20241216,193400,20363757160,3820,3820,3820,3820,0
|
|
20241216,193300,20363757160,3820,3820,3820,3820,0
|
|
20241216,193200,20363757160,3820,3820,3820,3820,0
|
|
20241216,193100,20363757160,3820,3820,3820,3820,0
|
|
20241216,193000,20363757160,3820,3820,3820,3820,0
|
|
20241216,192900,20363757160,3820,3820,3820,3820,0
|
|
20241216,192800,20363757160,3820,3820,3820,3820,0
|
|
20241216,192700,20363757160,3820,3820,3820,3820,0
|
|
20241216,192600,20363757160,3820,3820,3820,3820,0
|
|
20241216,192500,20363757160,3820,3820,3820,3820,0
|
|
20241216,192400,20363757160,3820,3820,3820,3820,0
|
|
20241216,192300,20363757160,3820,3820,3820,3820,0
|
|
20241216,192200,20363757160,3820,3820,3820,3820,0
|
|
20241216,192100,20363757160,3820,3820,3820,3820,0
|
|
20241216,192000,20363757160,3820,3820,3820,3820,0
|
|
20241216,191900,20363757160,3820,3820,3820,3820,0
|
|
20241216,191800,20363757160,3820,3820,3820,3820,0
|
|
20241216,191700,20363757160,3820,3820,3820,3820,0
|
|
20241216,191600,20363757160,3820,3820,3820,3820,0
|
|
20241216,191500,20363757160,3820,3820,3820,3820,0
|
|
20241216,191400,20363757160,3820,3820,3820,3820,0
|
|
20241216,191300,20363757160,3820,3820,3820,3820,0
|
|
20241216,191200,20363757160,3820,3820,3820,3820,0
|
|
20241216,191100,20363757160,3820,3820,3820,3820,0
|
|
20241216,191000,20363757160,3820,3820,3820,3820,0
|
|
20241216,190900,20363757160,3820,3820,3820,3820,0
|
|
20241216,190800,20363757160,3820,3820,3820,3820,0
|
|
20241216,190700,20363757160,3820,3820,3820,3820,0
|
|
20241216,190600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,190500,20363757160,3820,3820,3820,3820,0
|
|
20241216,190400,20363757160,3820,3820,3820,3820,0
|
|
20241216,190300,20363757160,3820,3820,3820,3820,0
|
|
20241216,190200,20363757160,3820,3820,3820,3820,0
|
|
20241216,190100,20363757160,3820,3820,3820,3820,0
|
|
20241216,190000,20363757160,3820,3820,3820,3820,0
|
|
20241216,185900,20363757160,3820,3820,3820,3820,0
|
|
20241216,185800,20363757160,3820,3820,3820,3820,0
|
|
20241216,185700,20363757160,3820,3820,3820,3820,0
|
|
20241216,185600,20363757160,3820,3820,3820,3820,0
|
|
20241216,185500,20363757160,3820,3820,3820,3820,0
|
|
20241216,185400,20363757160,3820,3820,3820,3820,0
|
|
20241216,185300,20363757160,3820,3820,3820,3820,0
|
|
20241216,185200,20363757160,3820,3820,3820,3820,0
|
|
20241216,185100,20363757160,3820,3820,3820,3820,0
|
|
20241216,185000,20363757160,3820,3820,3820,3820,0
|
|
20241216,184900,20363757160,3820,3820,3820,3820,0
|
|
20241216,184800,20363757160,3820,3820,3820,3820,0
|
|
20241216,184700,20363757160,3820,3820,3820,3820,0
|
|
20241216,184600,20363757160,3820,3820,3820,3820,0
|
|
20241216,184500,20363757160,3820,3820,3820,3820,0
|
|
20241216,184400,20363757160,3820,3820,3820,3820,0
|
|
20241216,184300,20363757160,3820,3820,3820,3820,0
|
|
20241216,184200,20363757160,3820,3820,3820,3820,0
|
|
20241216,184100,20363757160,3820,3820,3820,3820,0
|
|
20241216,184000,20363757160,3820,3820,3820,3820,0
|
|
20241216,183900,20363757160,3820,3820,3820,3820,0
|
|
20241216,183800,20363757160,3820,3820,3820,3820,0
|
|
20241216,183700,20363757160,3820,3820,3820,3820,0
|
|
20241216,183600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,183500,20363757160,3820,3820,3820,3820,0
|
|
20241216,183400,20363757160,3820,3820,3820,3820,0
|
|
20241216,183300,20363757160,3820,3820,3820,3820,0
|
|
20241216,183200,20363757160,3820,3820,3820,3820,0
|
|
20241216,183100,20363757160,3820,3820,3820,3820,0
|
|
20241216,183000,20363757160,3820,3820,3820,3820,0
|
|
20241216,182900,20363757160,3820,3820,3820,3820,0
|
|
20241216,182800,20363757160,3820,3820,3820,3820,0
|
|
20241216,182700,20363757160,3820,3820,3820,3820,0
|
|
20241216,182600,20363757160,3820,3820,3820,3820,0
|
|
20241216,182500,20363757160,3820,3820,3820,3820,0
|
|
20241216,182400,20363757160,3820,3820,3820,3820,0
|
|
20241216,182300,20363757160,3820,3820,3820,3820,0
|
|
20241216,182200,20363757160,3820,3820,3820,3820,0
|
|
20241216,182100,20363757160,3820,3820,3820,3820,0
|
|
20241216,182000,20363757160,3820,3820,3820,3820,0
|
|
20241216,181900,20363757160,3820,3820,3820,3820,0
|
|
20241216,181800,20363757160,3820,3820,3820,3820,0
|
|
20241216,181700,20363757160,3820,3820,3820,3820,0
|
|
20241216,181600,20363757160,3820,3820,3820,3820,0
|
|
20241216,181500,20363757160,3820,3820,3820,3820,0
|
|
20241216,181400,20363757160,3820,3820,3820,3820,0
|
|
20241216,181300,20363757160,3820,3820,3820,3820,0
|
|
20241216,181200,20363757160,3820,3820,3820,3820,0
|
|
20241216,181100,20363757160,3820,3820,3820,3820,0
|
|
20241216,181000,20363757160,3820,3820,3820,3820,0
|
|
20241216,180900,20363757160,3820,3820,3820,3820,0
|
|
20241216,180800,20363757160,3820,3820,3820,3820,0
|
|
20241216,180700,20363757160,3820,3820,3820,3820,0
|
|
20241216,180600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,180500,20363757160,3820,3820,3820,3820,0
|
|
20241216,180400,20363757160,3820,3820,3820,3820,0
|
|
20241216,180300,20363757160,3820,3820,3820,3820,0
|
|
20241216,180200,20363757160,3820,3820,3820,3820,0
|
|
20241216,180100,20363757160,3820,3820,3820,3820,0
|
|
20241216,180000,20363757160,3820,3820,3820,3820,0
|
|
20241216,175900,20363757160,3820,3820,3820,3820,0
|
|
20241216,175800,20363757160,3820,3820,3820,3820,0
|
|
20241216,175700,20363757160,3820,3820,3820,3820,0
|
|
20241216,175600,20363757160,3820,3820,3820,3820,0
|
|
20241216,175500,20363757160,3820,3820,3820,3820,0
|
|
20241216,175400,20363757160,3820,3820,3820,3820,0
|
|
20241216,175300,20363757160,3820,3820,3820,3820,0
|
|
20241216,175200,20363757160,3820,3820,3820,3820,0
|
|
20241216,175100,20363757160,3820,3820,3820,3820,0
|
|
20241216,175000,20363757160,3820,3820,3820,3820,0
|
|
20241216,174900,20363757160,3820,3820,3820,3820,0
|
|
20241216,174800,20363757160,3820,3820,3820,3820,0
|
|
20241216,174700,20363757160,3820,3820,3820,3820,0
|
|
20241216,174600,20363757160,3820,3820,3820,3820,0
|
|
20241216,174500,20363757160,3820,3820,3820,3820,0
|
|
20241216,174400,20363757160,3820,3820,3820,3820,0
|
|
20241216,174300,20363757160,3820,3820,3820,3820,0
|
|
20241216,174200,20363757160,3820,3820,3820,3820,0
|
|
20241216,174100,20363757160,3820,3820,3820,3820,0
|
|
20241216,174000,20363757160,3820,3820,3820,3820,0
|
|
20241216,173900,20363757160,3820,3820,3820,3820,0
|
|
20241216,173800,20363757160,3820,3820,3820,3820,0
|
|
20241216,173700,20363757160,3820,3820,3820,3820,0
|
|
20241216,173600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,173500,20363757160,3820,3820,3820,3820,0
|
|
20241216,173400,20363757160,3820,3820,3820,3820,0
|
|
20241216,173300,20363757160,3820,3820,3820,3820,0
|
|
20241216,173200,20363757160,3820,3820,3820,3820,0
|
|
20241216,173100,20363757160,3820,3820,3820,3820,0
|
|
20241216,173000,20363757160,3820,3820,3820,3820,0
|
|
20241216,172900,20363757160,3820,3820,3820,3820,0
|
|
20241216,172800,20363757160,3820,3820,3820,3820,0
|
|
20241216,172700,20363757160,3820,3820,3820,3820,0
|
|
20241216,172600,20363757160,3820,3820,3820,3820,0
|
|
20241216,172500,20363757160,3820,3820,3820,3820,0
|
|
20241216,172400,20363757160,3820,3820,3820,3820,0
|
|
20241216,172300,20363757160,3820,3820,3820,3820,0
|
|
20241216,172200,20363757160,3820,3820,3820,3820,0
|
|
20241216,172100,20363757160,3820,3820,3820,3820,0
|
|
20241216,172000,20363757160,3820,3820,3820,3820,0
|
|
20241216,171900,20363757160,3820,3820,3820,3820,0
|
|
20241216,171800,20363757160,3820,3820,3820,3820,0
|
|
20241216,171700,20363757160,3820,3820,3820,3820,0
|
|
20241216,171600,20363757160,3820,3820,3820,3820,0
|
|
20241216,171500,20363757160,3820,3820,3820,3820,0
|
|
20241216,171400,20363757160,3820,3820,3820,3820,0
|
|
20241216,171300,20363757160,3820,3820,3820,3820,0
|
|
20241216,171200,20363757160,3820,3820,3820,3820,0
|
|
20241216,171100,20363757160,3820,3820,3820,3820,0
|
|
20241216,171000,20363757160,3820,3820,3820,3820,0
|
|
20241216,170900,20363757160,3820,3820,3820,3820,0
|
|
20241216,170800,20363757160,3820,3820,3820,3820,0
|
|
20241216,170700,20363757160,3820,3820,3820,3820,0
|
|
20241216,170600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,170500,20363757160,3820,3820,3820,3820,0
|
|
20241216,170400,20363757160,3820,3820,3820,3820,0
|
|
20241216,170300,20363757160,3820,3820,3820,3820,0
|
|
20241216,170200,20363757160,3820,3820,3820,3820,0
|
|
20241216,170100,20363757160,3820,3820,3820,3820,0
|
|
20241216,170000,20363757160,3820,3820,3820,3820,0
|
|
20241216,165900,20363757160,3820,3820,3820,3820,0
|
|
20241216,165800,20363757160,3820,3820,3820,3820,0
|
|
20241216,165700,20363757160,3820,3820,3820,3820,0
|
|
20241216,165600,20363757160,3820,3820,3820,3820,0
|
|
20241216,165500,20363757160,3820,3820,3820,3820,0
|
|
20241216,165400,20363757160,3820,3820,3820,3820,0
|
|
20241216,165300,20363757160,3820,3820,3820,3820,0
|
|
20241216,165200,20363757160,3820,3820,3820,3820,0
|
|
20241216,165100,20363757160,3820,3820,3820,3820,0
|
|
20241216,165000,20363757160,3820,3820,3820,3820,0
|
|
20241216,164900,20363757160,3820,3820,3820,3820,0
|
|
20241216,164800,20363757160,3820,3820,3820,3820,0
|
|
20241216,164700,20363757160,3820,3820,3820,3820,0
|
|
20241216,164600,20363757160,3820,3820,3820,3820,0
|
|
20241216,164500,20363757160,3820,3820,3820,3820,0
|
|
20241216,164400,20363757160,3820,3820,3820,3820,0
|
|
20241216,164300,20363757160,3820,3820,3820,3820,0
|
|
20241216,164200,20363757160,3820,3820,3820,3820,0
|
|
20241216,164100,20363757160,3820,3820,3820,3820,0
|
|
20241216,164000,20363757160,3820,3820,3820,3820,0
|
|
20241216,163900,20363757160,3820,3820,3820,3820,0
|
|
20241216,163800,20363757160,3820,3820,3820,3820,0
|
|
20241216,163700,20363757160,3820,3820,3820,3820,0
|
|
20241216,163600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,163500,20363757160,3820,3820,3820,3820,0
|
|
20241216,163400,20363757160,3820,3820,3820,3820,0
|
|
20241216,163300,20363757160,3820,3820,3820,3820,0
|
|
20241216,163200,20363757160,3820,3820,3820,3820,0
|
|
20241216,163100,20363757160,3820,3820,3820,3820,0
|
|
20241216,163000,20363757160,3820,3820,3820,3820,0
|
|
20241216,162900,20363757160,3820,3820,3820,3820,0
|
|
20241216,162800,20363757160,3820,3820,3820,3820,0
|
|
20241216,162700,20363757160,3820,3820,3820,3820,0
|
|
20241216,162600,20363757160,3820,3820,3820,3820,0
|
|
20241216,162500,20363757160,3820,3820,3820,3820,0
|
|
20241216,162400,20363757160,3820,3820,3820,3820,0
|
|
20241216,162300,20363757160,3820,3820,3820,3820,0
|
|
20241216,162200,20363757160,3820,3820,3820,3820,0
|
|
20241216,162100,20363757160,3820,3820,3820,3820,0
|
|
20241216,162000,20363757160,3820,3820,3820,3820,0
|
|
20241216,161900,20363757160,3820,3820,3820,3820,0
|
|
20241216,161800,20363757160,3820,3820,3820,3820,0
|
|
20241216,161700,20363757160,3820,3820,3820,3820,0
|
|
20241216,161600,20363757160,3820,3820,3820,3820,0
|
|
20241216,161500,20363757160,3820,3820,3820,3820,0
|
|
20241216,161400,20363757160,3820,3820,3820,3820,0
|
|
20241216,161300,20363757160,3820,3820,3820,3820,0
|
|
20241216,161200,20363757160,3820,3820,3820,3820,0
|
|
20241216,161100,20363757160,3820,3820,3820,3820,0
|
|
20241216,161000,20363757160,3820,3820,3820,3820,0
|
|
20241216,160900,20363757160,3820,3820,3820,3820,0
|
|
20241216,160800,20363757160,3820,3820,3820,3820,0
|
|
20241216,160700,20363757160,3820,3820,3820,3820,0
|
|
20241216,160600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,160500,20363757160,3820,3820,3820,3820,0
|
|
20241216,160400,20363757160,3820,3820,3820,3820,0
|
|
20241216,160300,20363757160,3820,3820,3820,3820,0
|
|
20241216,160200,20363757160,3820,3820,3820,3820,0
|
|
20241216,160100,20363757160,3820,3820,3820,3820,0
|
|
20241216,160000,20363757160,3820,3820,3820,3820,0
|
|
20241216,155900,20363757160,3820,3820,3820,3820,0
|
|
20241216,155800,20363757160,3820,3820,3820,3820,0
|
|
20241216,155700,20363757160,3820,3820,3820,3820,0
|
|
20241216,155600,20363757160,3820,3820,3820,3820,0
|
|
20241216,155500,20363757160,3820,3820,3820,3820,0
|
|
20241216,155400,20363757160,3820,3820,3820,3820,0
|
|
20241216,155300,20363757160,3820,3820,3820,3820,0
|
|
20241216,155200,20363757160,3820,3820,3820,3820,0
|
|
20241216,155100,20363757160,3820,3820,3820,3820,0
|
|
20241216,155000,20363757160,3820,3820,3820,3820,0
|
|
20241216,154900,20363757160,3820,3820,3820,3820,0
|
|
20241216,154800,20363757160,3820,3820,3820,3820,0
|
|
20241216,154700,20363757160,3820,3820,3820,3820,0
|
|
20241216,154600,20363757160,3820,3820,3820,3820,0
|
|
20241216,154500,20363757160,3820,3820,3820,3820,0
|
|
20241216,154400,20363757160,3820,3820,3820,3820,0
|
|
20241216,154300,20363757160,3820,3820,3820,3820,0
|
|
20241216,154200,20363757160,3820,3820,3820,3820,0
|
|
20241216,154100,20363757160,3820,3820,3820,3820,0
|
|
20241216,154000,20363757160,3820,3820,3820,3820,0
|
|
20241216,153900,20363757160,3820,3820,3820,3820,0
|
|
20241216,153800,20363757160,3820,3820,3820,3820,0
|
|
20241216,153700,20363757160,3820,3820,3820,3820,0
|
|
20241216,153600,20363757160,3820,3820,3820,3820,35311
|
|
20241216,153500,20363757160,3820,3820,3820,3820,0
|
|
20241216,153400,20363757160,3820,3820,3820,3820,0
|
|
20241216,153300,20363757160,3820,3820,3820,3820,0
|
|
20241216,153200,20363757160,3820,3820,3820,3820,0
|
|
20241216,153100,20363757160,3820,3820,3820,3820,0
|
|
20241216,153000,20363757160,3820,3820,3820,3820,35311
|
|
20241216,152900,20228869140,3890,3890,3890,3890,0
|
|
20241216,152800,20228869140,3890,3890,3890,3890,0
|
|
20241216,152700,20228869140,3890,3890,3890,3890,0
|
|
20241216,152600,20228869140,3890,3890,3890,3890,0
|
|
20241216,152500,20228869140,3890,3890,3890,3890,0
|
|
20241216,152400,20228869140,3890,3890,3890,3890,0
|
|
20241216,152300,20228869140,3890,3890,3890,3890,0
|
|
20241216,152200,20228869140,3890,3890,3890,3890,0
|
|
20241216,152100,20228869140,3890,3890,3890,3890,0
|
|
20241216,152000,20228869140,3890,3890,3890,3890,0
|
|
20241216,151900,20228869140,3890,3820,3890,3800,21380
|
|
20241216,151800,20146810295,3800,3825,3845,3800,13731
|
|
20241216,151700,20094345405,3810,3855,3860,3810,43252
|
|
20241216,151600,19928921810,3835,3850,3850,3825,14934
|
|
20241216,151500,19871552930,3850,3855,3875,3850,5922
|
|
20241216,151400,19848733340,3850,3865,3915,3845,13705
|
|
20241216,151300,19795485205,3875,3820,3875,3820,10972
|
|
20241216,151200,19753270430,3830,3820,3845,3815,16041
|
|
20241216,151100,19691883220,3825,3845,3850,3815,11412
|
|
20241216,151000,19648104230,3850,3815,3855,3815,12424
|
|
20241216,150900,19600379755,3815,3825,3830,3810,13181
|
|
20241216,150800,19550062460,3830,3890,3890,3825,20428
|
|
20241216,150700,19471494090,3890,3845,3900,3845,15866
|
|
20241216,150600,19410212860,3845,3865,3865,3845,13813
|
|
20241216,150500,19357023870,3860,3860,3875,3855,10068
|
|
20241216,150400,19318147935,3900,3900,3905,3835,28103
|
|
20241216,150300,19209844180,3905,3915,3915,3900,10651
|
|
20241216,150200,19168245170,3915,3930,3930,3900,14780
|
|
20241216,150100,19110384365,3930,3910,3935,3910,23014
|
|
20241216,150000,19020081235,3910,3890,3915,3890,9801
|
|
20241216,145900,18981816195,3890,3880,3890,3870,2616
|
|
20241216,145800,18971669410,3870,3885,3890,3870,8425
|
|
20241216,145700,18938963970,3890,3870,3890,3870,663
|
|
20241216,145600,18936392385,3875,3890,3890,3860,14410
|
|
20241216,145500,18880677375,3895,3850,3895,3845,11544
|
|
20241216,145400,18836070870,3850,3880,3895,3850,8950
|
|
20241216,145300,18801457275,3880,3900,3900,3870,10791
|
|
20241216,145200,18759546920,3900,3940,3940,3885,7317
|
|
20241216,145100,18730940865,3930,3890,3940,3880,15384
|
|
20241216,145000,18670593045,3890,3895,3920,3875,7565
|
|
20241216,144900,18641226560,3900,3930,3930,3900,16029
|
|
20241216,144800,18578428725,3935,3930,3945,3915,17369
|
|
20241216,144700,18510130665,3930,3935,3950,3910,40959
|
|
20241216,144600,18348759430,3935,3915,3935,3905,60449
|
|
20241216,144500,18111657820,3905,3890,3915,3870,46125
|
|
20241216,144400,17931677680,3890,3870,3890,3870,8238
|
|
20241216,144300,17899721565,3875,3865,3875,3860,6384
|
|
20241216,144200,17875056820,3860,3865,3865,3845,5963
|
|
20241216,144100,17852039895,3865,3875,3875,3865,9252
|
|
20241216,144000,17816244510,3875,3865,3880,3865,6746
|
|
20241216,143900,17790140020,3865,3825,3865,3810,11692
|
|
20241216,143800,17745203460,3830,3815,3845,3805,19030
|
|
20241216,143700,17672359515,3835,3835,3840,3815,2854
|
|
20241216,143600,17661453235,3835,3835,3840,3825,5424
|
|
20241216,143500,17640669015,3840,3835,3840,3825,1988
|
|
20241216,143400,17633047090,3825,3845,3855,3825,7780
|
|
20241216,143300,17603126355,3845,3835,3845,3810,18684
|
|
20241216,143200,17531611685,3835,3835,3860,3830,16459
|
|
20241216,143100,17468446230,3835,3850,3855,3835,5516
|
|
20241216,143000,17447245845,3845,3860,3865,3840,11291
|
|
20241216,142900,17403788110,3860,3865,3870,3855,6199
|
|
20241216,142800,17379859915,3870,3870,3875,3865,5242
|
|
20241216,142700,17359592330,3880,3880,3890,3870,2638
|
|
20241216,142600,17349367235,3880,3885,3895,3875,5667
|
|
20241216,142500,17327362415,3890,3900,3900,3880,25437
|
|
20241216,142400,17228440380,3900,3895,3900,3890,44882
|
|
20241216,142300,17053465955,3895,3895,3900,3890,26520
|
|
20241216,142200,16950148195,3900,3900,3900,3890,13706
|
|
20241216,142100,16896741555,3900,3870,3900,3860,26337
|
|
20241216,142000,16794280140,3865,3870,3885,3865,25056
|
|
20241216,141900,16697018225,3865,3875,3880,3865,3559
|
|
20241216,141800,16683241030,3875,3885,3885,3870,5308
|
|
20241216,141700,16662658430,3885,3880,3885,3870,15934
|
|
20241216,141600,16600806440,3875,3880,3885,3870,9416
|
|
20241216,141500,16564281605,3880,3880,3885,3875,8376
|
|
20241216,141400,16531776040,3880,3885,3885,3875,23198
|
|
20241216,141300,16441690375,3875,3880,3885,3870,3754
|
|
20241216,141200,16427132880,3880,3880,3880,3870,7171
|
|
20241216,141100,16399313750,3880,3865,3880,3865,27435
|
|
20241216,141000,16292987305,3870,3865,3880,3855,4197
|
|
20241216,140900,16276736855,3875,3840,3875,3840,5590
|
|
20241216,140800,16255178870,3845,3815,3880,3805,13766
|
|
20241216,140700,16202138280,3825,3820,3825,3810,4444
|
|
20241216,140600,16185181140,3830,3825,3830,3820,1956
|
|
20241216,140500,16177699575,3825,3855,3855,3825,13007
|
|
20241216,140400,16127677695,3855,3855,3855,3840,7276
|
|
20241216,140300,16099659450,3855,3840,3855,3840,38274
|
|
20241216,140200,15952517900,3840,3835,3840,3830,38668
|
|
20241216,140100,15804059225,3835,3830,3840,3830,14265
|
|
20241216,140000,15749338655,3830,3830,3840,3825,19611
|
|
20241216,135900,15674162155,3825,3810,3825,3800,4192
|
|
20241216,135800,15658170415,3805,3805,3810,3805,397
|
|
20241216,135700,15656659055,3800,3795,3810,3790,3364
|
|
20241216,135600,15643881355,3795,3795,3800,3795,474
|
|
20241216,135500,15642081860,3795,3795,3795,3790,1770
|
|
20241216,135400,15635364940,3790,3815,3815,3790,3920
|
|
20241216,135300,15620479265,3820,3815,3820,3810,5607
|
|
20241216,135200,15599093800,3810,3790,3815,3790,13200
|
|
20241216,135100,15548872335,3785,3795,3800,3785,3038
|
|
20241216,135000,15537345555,3795,3795,3795,3785,4084
|
|
20241216,134900,15521861255,3790,3790,3795,3790,3890
|
|
20241216,134800,15507107090,3790,3785,3790,3785,1001
|
|
20241216,134700,15503316045,3785,3765,3790,3750,5719
|
|
20241216,134600,15481801305,3765,3780,3790,3765,7481
|
|
20241216,134500,15453590540,3790,3785,3795,3785,8400
|
|
20241216,134400,15421717420,3790,3800,3800,3790,2690
|
|
20241216,134300,15411516840,3795,3800,3800,3785,1835
|
|
20241216,134200,15404562870,3800,3800,3800,3780,845
|
|
20241216,134100,15401352355,3790,3790,3805,3770,9004
|
|
20241216,134000,15367244585,3795,3785,3795,3785,2839
|
|
20241216,133900,15356479850,3780,3780,3790,3780,284
|
|
20241216,133800,15355405635,3780,3785,3785,3780,940
|
|
20241216,133700,15351851620,3770,3795,3795,3770,1809
|
|
20241216,133600,15345018195,3775,3795,3795,3775,4207
|
|
20241216,133500,15329123135,3785,3795,3795,3785,125
|
|
20241216,133400,15328648930,3795,3770,3795,3770,636
|
|
20241216,133300,15326248525,3775,3795,3800,3775,8936
|
|
20241216,133200,15292421870,3790,3805,3805,3785,1333
|
|
20241216,133100,15287371535,3785,3815,3815,3785,7617
|
|
20241216,133000,15258481070,3815,3830,3835,3810,21663
|
|
20241216,132900,15175638275,3830,3800,3835,3795,27208
|
|
20241216,132800,15071687140,3790,3790,3810,3790,4480
|
|
20241216,132700,15054652560,3790,3780,3805,3780,13186
|
|
20241216,132600,15004598380,3780,3755,3780,3735,6273
|
|
20241216,132500,14980972105,3755,3725,3760,3720,8644
|
|
20241216,132400,14948645750,3725,3725,3755,3720,6525
|
|
20241216,132300,14924338445,3745,3750,3750,3725,1463
|
|
20241216,132200,14918883355,3750,3730,3750,3725,3909
|
|
20241216,132100,14904316365,3725,3740,3745,3715,9527
|
|
20241216,132000,14868834885,3730,3745,3750,3725,4004
|
|
20241216,131900,14853883195,3745,3740,3750,3735,10645
|
|
20241216,131800,14814096225,3740,3750,3750,3730,6410
|
|
20241216,131700,14790157125,3750,3760,3765,3735,1845
|
|
20241216,131600,14783253710,3755,3735,3770,3725,4893
|
|
20241216,131500,14764932520,3730,3740,3750,3725,8476
|
|
20241216,131400,14733253130,3740,3760,3770,3740,12466
|
|
20241216,131300,14686499095,3770,3780,3780,3760,14160
|
|
20241216,131200,14633182575,3775,3775,3780,3770,777
|
|
20241216,131100,14630249620,3770,3795,3795,3770,4944
|
|
20241216,131000,14611560625,3790,3775,3795,3775,7076
|
|
20241216,130900,14584807150,3770,3780,3780,3765,11610
|
|
20241216,130800,14541006145,3775,3800,3800,3775,6245
|
|
20241216,130700,14517391240,3800,3795,3800,3775,1279
|
|
20241216,130600,14512540810,3795,3795,3800,3790,1505
|
|
20241216,130500,14506829140,3790,3795,3795,3770,3129
|
|
20241216,130400,14494984935,3795,3800,3800,3765,994
|
|
20241216,130300,14491235505,3800,3795,3810,3765,923
|
|
20241216,130200,14487740225,3810,3810,3815,3795,132
|
|
20241216,130100,14487237185,3815,3820,3820,3800,1248
|
|
20241216,130000,14482488175,3820,3815,3820,3800,1073
|
|
20241216,125900,14478405370,3815,3815,3825,3800,4346
|
|
20241216,125800,14461814175,3815,3825,3825,3815,2428
|
|
20241216,125700,14452546310,3825,3815,3825,3815,1520
|
|
20241216,125600,14446737215,3825,3790,3825,3790,10467
|
|
20241216,125500,14406839240,3790,3805,3805,3750,13608
|
|
20241216,125400,14355259565,3805,3780,3830,3780,19171
|
|
20241216,125300,14282073635,3805,3790,3815,3785,4288
|
|
20241216,125200,14265760330,3790,3775,3800,3770,6894
|
|
20241216,125100,14239633100,3775,3760,3800,3740,18692
|
|
20241216,125000,14169400090,3755,3760,3760,3755,1971
|
|
20241216,124900,14161996185,3765,3785,3785,3755,9964
|
|
20241216,124800,14124491320,3785,3795,3800,3775,1744
|
|
20241216,124700,14117885445,3785,3770,3800,3770,4388
|
|
20241216,124600,14101314575,3775,3780,3780,3765,540
|
|
20241216,124500,14099280990,3780,3765,3780,3760,1516
|
|
20241216,124400,14093571235,3780,3760,3780,3745,15304
|
|
20241216,124300,14036050465,3770,3790,3790,3745,18952
|
|
20241216,124200,13964687240,3795,3800,3800,3790,434
|
|
20241216,124100,13963039235,3800,3800,3810,3790,4263
|
|
20241216,124000,13946828245,3780,3790,3810,3765,15641
|
|
20241216,123900,13887636075,3790,3805,3810,3765,25226
|
|
20241216,123800,13792096280,3810,3835,3835,3805,7316
|
|
20241216,123700,13764165500,3835,3840,3840,3830,1560
|
|
20241216,123600,13758179465,3835,3815,3850,3815,4278
|
|
20241216,123500,13741808095,3820,3840,3865,3820,8246
|
|
20241216,123400,13710169670,3840,3870,3885,3840,8126
|
|
20241216,123300,13678822295,3870,3880,3895,3860,25561
|
|
20241216,123200,13579593835,3885,3865,3890,3860,24439
|
|
20241216,123100,13484667200,3875,3860,3875,3855,18102
|
|
20241216,123000,13414606725,3860,3870,3880,3850,8395
|
|
20241216,122900,13382130685,3870,3845,3875,3830,21919
|
|
20241216,122800,13297526120,3845,3845,3855,3830,19710
|
|
20241216,122700,13221795165,3850,3840,3850,3840,5353
|
|
20241216,122600,13201232670,3850,3845,3850,3830,22283
|
|
20241216,122500,13115501665,3845,3830,3845,3830,8531
|
|
20241216,122400,13082778190,3835,3815,3840,3810,14413
|
|
20241216,122300,13027601235,3810,3825,3825,3805,17963
|
|
20241216,122200,12959019665,3830,3810,3830,3810,13968
|
|
20241216,122100,12905666305,3805,3815,3815,3795,5830
|
|
20241216,122000,12883494320,3815,3795,3815,3790,9948
|
|
20241216,121900,12845667760,3795,3785,3800,3780,11603
|
|
20241216,121800,12801678250,3770,3760,3785,3760,7104
|
|
20241216,121700,12774912625,3770,3755,3770,3750,3473
|
|
20241216,121600,12761864085,3755,3785,3785,3755,1979
|
|
20241216,121500,12754404500,3780,3765,3785,3750,3058
|
|
20241216,121400,12742843995,3765,3755,3795,3745,11821
|
|
20241216,121300,12698361575,3755,3755,3760,3740,6249
|
|
20241216,121200,12674958310,3760,3740,3760,3735,5579
|
|
20241216,121100,12654022295,3740,3735,3755,3730,3675
|
|
20241216,121000,12640273650,3715,3760,3800,3700,29842
|
|
20241216,120900,12528611540,3760,3790,3790,3755,21919
|
|
20241216,120800,12446100025,3795,3800,3815,3795,6934
|
|
20241216,120700,12419737505,3800,3795,3800,3780,467
|
|
20241216,120600,12417967915,3795,3800,3800,3795,2222
|
|
20241216,120500,12409534935,3800,3790,3800,3780,2163
|
|
20241216,120400,12401319665,3780,3805,3805,3780,2185
|
|
20241216,120300,12393023455,3810,3770,3825,3770,18231
|
|
20241216,120200,12323589345,3770,3780,3785,3760,22478
|
|
20241216,120100,12238812210,3780,3780,3795,3780,3390
|
|
20241216,120000,12225970645,3795,3795,3800,3775,13962
|
|
20241216,115900,12173101915,3800,3815,3815,3800,9441
|
|
20241216,115800,12137184580,3805,3810,3815,3790,9256
|
|
20241216,115700,12101979490,3800,3820,3820,3785,8944
|
|
20241216,115600,12067952995,3825,3825,3840,3815,16614
|
|
20241216,115500,12004405335,3845,3815,3850,3815,32028
|
|
20241216,115400,11881528965,3815,3800,3820,3775,14822
|
|
20241216,115300,11825071755,3800,3765,3800,3755,9335
|
|
20241216,115200,11789756645,3770,3775,3810,3720,30537
|
|
20241216,115100,11674680085,3770,3785,3785,3695,56490
|
|
20241216,115000,11463521415,3800,3820,3835,3785,16572
|
|
20241216,114900,11400379980,3820,3815,3865,3815,19519
|
|
20241216,114800,11325377485,3815,3845,3860,3815,41406
|
|
20241216,114700,11166735640,3855,3785,3900,3785,95982
|
|
20241216,114600,10797372440,3785,3765,3795,3745,18533
|
|
20241216,114500,10727516360,3760,3825,3835,3760,31026
|
|
20241216,114400,10609726570,3810,3810,3860,3795,93368
|
|
20241216,114300,10252388625,3810,3765,3825,3760,79331
|
|
20241216,114200,9951212330,3755,3815,3840,3730,136106
|
|
20241216,114100,9436009100,3790,3815,3815,3790,38503
|
|
20241216,114000,9289292575,3735,3735,3735,3735,0
|
|
20241216,113900,9289292575,3735,3695,3735,3685,70841
|
|
20241216,113800,9026150690,3695,3620,3695,3620,45142
|
|
20241216,113700,8861335605,3620,3635,3640,3620,12696
|
|
20241216,113600,8815270945,3635,3635,3640,3620,8330
|
|
20241216,113500,8785032150,3640,3630,3650,3630,14469
|
|
20241216,113400,8732368085,3630,3620,3635,3620,7390
|
|
20241216,113300,8705547575,3625,3600,3630,3600,8559
|
|
20241216,113200,8674586740,3600,3595,3605,3575,25085
|
|
20241216,113100,8584311855,3595,3585,3600,3585,18942
|
|
20241216,113000,8516254545,3585,3590,3590,3570,3026
|
|
20241216,112900,8505412230,3590,3565,3600,3565,47123
|
|
20241216,112800,8336174240,3560,3550,3560,3540,15501
|
|
20241216,112700,8281068215,3555,3535,3560,3535,21522
|
|
20241216,112600,8204721595,3540,3520,3540,3515,4168
|
|
20241216,112500,8189989370,3520,3510,3520,3510,11477
|
|
20241216,112400,8149641110,3510,3515,3515,3510,944
|
|
20241216,112300,8146327665,3505,3510,3515,3505,1129
|
|
20241216,112200,8142367950,3505,3515,3515,3505,4654
|
|
20241216,112100,8126011645,3515,3530,3530,3515,609
|
|
20241216,112000,8123868025,3530,3510,3530,3510,4368
|
|
20241216,111900,8108496510,3505,3515,3515,3505,1892
|
|
20241216,111800,8101861005,3520,3535,3535,3520,699
|
|
20241216,111700,8099396510,3535,3525,3535,3520,2834
|
|
20241216,111600,8089406975,3525,3530,3535,3525,1942
|
|
20241216,111500,8082551935,3525,3515,3530,3515,3769
|
|
20241216,111400,8069280380,3515,3500,3515,3500,979
|
|
20241216,111300,8065849245,3505,3510,3520,3505,832
|
|
20241216,111200,8062932345,3510,3530,3535,3510,7538
|
|
20241216,111100,8036413680,3515,3520,3535,3510,7682
|
|
20241216,111000,8009341330,3520,3515,3525,3510,10294
|
|
20241216,110900,7973096525,3510,3490,3515,3490,3197
|
|
20241216,110800,7961890340,3490,3480,3510,3480,4783
|
|
20241216,110700,7945137745,3490,3485,3490,3480,465
|
|
20241216,110600,7943517035,3485,3480,3490,3480,1594
|
|
20241216,110500,7937965995,3480,3495,3495,3480,2499
|
|
20241216,110400,7929238705,3500,3495,3500,3495,695
|
|
20241216,110300,7926808030,3500,3500,3505,3495,2395
|
|
20241216,110200,7918419175,3500,3510,3510,3485,2435
|
|
20241216,110100,7909885645,3510,3495,3510,3475,6662
|
|
20241216,110000,7886610730,3510,3525,3525,3500,434
|
|
20241216,105900,7885089635,3515,3510,3535,3495,12140
|
|
20241216,105800,7842256235,3495,3505,3510,3495,3538
|
|
20241216,105700,7829864440,3505,3480,3510,3475,6207
|
|
20241216,105600,7808246305,3480,3470,3480,3470,562
|
|
20241216,105500,7806291235,3480,3480,3490,3480,920
|
|
20241216,105400,7803089585,3480,3485,3495,3480,1734
|
|
20241216,105300,7797040520,3495,3540,3540,3490,4036
|
|
20241216,105200,7782916095,3500,3490,3550,3480,37341
|
|
20241216,105100,7651729425,3495,3440,3495,3430,29116
|
|
20241216,105000,7551190270,3435,3425,3435,3425,4146
|
|
20241216,104900,7536967855,3430,3435,3435,3430,1681
|
|
20241216,104800,7531195120,3430,3425,3440,3425,5453
|
|
20241216,104700,7512503090,3425,3415,3425,3415,193
|
|
20241216,104600,7511842670,3410,3410,3415,3405,5494
|
|
20241216,104500,7493097170,3415,3420,3420,3410,686
|
|
20241216,104400,7490756605,3420,3420,3425,3415,6881
|
|
20241216,104300,7467233525,3420,3425,3440,3420,5154
|
|
20241216,104200,7449586345,3425,3445,3445,3425,7326
|
|
20241216,104100,7424458565,3450,3445,3450,3430,7395
|
|
20241216,104000,7399039230,3445,3450,3450,3430,9526
|
|
20241216,103900,7366293820,3450,3460,3475,3440,20786
|
|
20241216,103800,7294457450,3460,3475,3475,3460,1366
|
|
20241216,103700,7289717885,3475,3465,3475,3450,3436
|
|
20241216,103600,7277814605,3465,3465,3465,3450,18015
|
|
20241216,103500,7215589735,3465,3470,3475,3465,5930
|
|
20241216,103400,7195014700,3470,3480,3480,3470,694
|
|
20241216,103300,7192603080,3475,3475,3480,3465,5741
|
|
20241216,103200,7172659455,3485,3470,3485,3470,3860
|
|
20241216,103100,7159244000,3470,3495,3495,3470,13105
|
|
20241216,103000,7113646740,3495,3480,3495,3480,9908
|
|
20241216,102900,7079061905,3480,3470,3495,3470,8773
|
|
20241216,102800,7048450410,3490,3475,3500,3465,30050
|
|
20241216,102700,6943977880,3475,3500,3500,3475,23295
|
|
20241216,102600,6862934895,3485,3495,3505,3485,11206
|
|
20241216,102500,6823815345,3500,3530,3530,3500,11242
|
|
20241216,102400,6784370965,3515,3550,3550,3515,11378
|
|
20241216,102300,6744162700,3550,3530,3550,3525,11723
|
|
20241216,102200,6702621565,3530,3515,3540,3505,49411
|
|
20241216,102100,6528477950,3520,3520,3525,3520,4344
|
|
20241216,102000,6513186240,3525,3495,3525,3485,10750
|
|
20241216,101900,6475481925,3495,3495,3500,3485,3299
|
|
20241216,101800,6463983225,3500,3485,3500,3455,9555
|
|
20241216,101700,6430836860,3485,3495,3510,3485,4068
|
|
20241216,101600,6416640955,3500,3500,3530,3490,9159
|
|
20241216,101500,6384554780,3530,3525,3540,3490,31490
|
|
20241216,101400,6273735430,3530,3560,3560,3530,18807
|
|
20241216,101300,6207235305,3560,3525,3560,3500,16049
|
|
20241216,101200,6150827890,3525,3555,3570,3495,63588
|
|
20241216,101100,5926950405,3570,3600,3610,3560,20303
|
|
20241216,101000,5854253665,3600,3635,3635,3580,33847
|
|
20241216,100900,5732351515,3635,3600,3640,3600,20033
|
|
20241216,100800,5659833550,3600,3610,3630,3595,21740
|
|
20241216,100700,5581362715,3635,3575,3635,3550,62418
|
|
20241216,100600,5357021200,3590,3580,3590,3550,70870
|
|
20241216,100500,5103168555,3580,3540,3580,3535,40063
|
|
20241216,100400,4960668020,3530,3490,3545,3485,42355
|
|
20241216,100300,4811738580,3505,3510,3515,3490,20895
|
|
20241216,100200,4738499945,3510,3500,3510,3495,11826
|
|
20241216,100100,4697018945,3505,3510,3515,3500,21691
|
|
20241216,100000,4620861130,3515,3495,3520,3490,45286
|
|
20241216,095900,4462239930,3495,3455,3500,3455,67749
|
|
20241216,095800,4226221290,3455,3455,3455,3435,16768
|
|
20241216,095700,4168369265,3455,3410,3455,3410,8270
|
|
20241216,095600,4139831610,3420,3450,3470,3405,7472
|
|
20241216,095500,4114193180,3450,3410,3465,3405,29675
|
|
20241216,095400,4011882190,3420,3415,3440,3395,28663
|
|
20241216,095300,3913820200,3405,3440,3440,3400,15103
|
|
20241216,095200,3862309115,3425,3430,3445,3425,4269
|
|
20241216,095100,3847637355,3430,3440,3455,3420,11457
|
|
20241216,095000,3808205705,3455,3435,3455,3435,13915
|
|
20241216,094900,3760258385,3435,3425,3470,3415,64273
|
|
20241216,094800,3538938715,3420,3420,3425,3415,16982
|
|
20241216,094700,3480821705,3415,3420,3420,3395,13758
|
|
20241216,094600,3433838515,3400,3400,3425,3390,26775
|
|
20241216,094500,3342416085,3400,3370,3410,3370,35750
|
|
20241216,094400,3221018000,3370,3350,3380,3350,5390
|
|
20241216,094300,3202883600,3360,3360,3365,3335,7490
|
|
20241216,094200,3177732125,3345,3380,3380,3345,8138
|
|
20241216,094100,3150386250,3360,3350,3390,3330,35115
|
|
20241216,094000,3031970365,3355,3345,3355,3330,14247
|
|
20241216,093900,2984288955,3345,3325,3345,3310,7302
|
|
20241216,093800,2959978675,3345,3315,3345,3315,15376
|
|
20241216,093700,2908941390,3310,3315,3315,3310,3482
|
|
20241216,093600,2897399365,3310,3310,3310,3305,2172
|
|
20241216,093500,2890210295,3315,3300,3315,3295,4807
|
|
20241216,093400,2874320005,3300,3320,3320,3300,9028
|
|
20241216,093300,2844502030,3315,3345,3355,3315,6174
|
|
20241216,093200,2823891890,3345,3355,3360,3345,6621
|
|
20241216,093100,2801705765,3360,3350,3365,3340,16575
|
|
20241216,093000,2746183965,3350,3340,3350,3335,9269
|
|
20241216,092900,2715184695,3340,3310,3350,3310,28051
|
|
20241216,092800,2621805195,3305,3275,3305,3270,36364
|
|
20241216,092700,2502316735,3275,3265,3280,3255,7249
|
|
20241216,092600,2478618485,3280,3285,3285,3270,1942
|
|
20241216,092500,2472246975,3285,3275,3285,3255,6086
|
|
20241216,092400,2452315610,3275,3240,3280,3235,6104
|
|
20241216,092300,2432494060,3240,3250,3255,3240,6224
|
|
20241216,092200,2412307970,3255,3250,3255,3250,772
|
|
20241216,092100,2409797955,3250,3255,3260,3245,4389
|
|
20241216,092000,2395532710,3255,3250,3255,3245,3612
|
|
20241216,091900,2383800460,3250,3280,3290,3250,8846
|
|
20241216,091800,2354820455,3280,3290,3290,3270,756
|
|
20241216,091700,2352343540,3285,3275,3290,3270,2483
|
|
20241216,091600,2344204725,3280,3260,3280,3240,10671
|
|
20241216,091500,2309451800,3265,3255,3270,3245,14024
|
|
20241216,091400,2263880460,3270,3280,3280,3255,26223
|
|
20241216,091300,2178224610,3290,3295,3300,3275,10912
|
|
20241216,091200,2142347745,3295,3320,3330,3295,17102
|
|
20241216,091100,2085629170,3310,3295,3325,3285,24329
|
|
20241216,091000,2005139640,3300,3285,3305,3265,24524
|
|
20241216,090900,1924560375,3290,3290,3320,3255,33471
|
|
20241216,090800,1814433905,3290,3400,3400,3240,135370
|
|
20241216,090700,1362835550,3430,3430,3430,3430,0
|
|
20241216,090600,1362835550,3430,3350,3430,3350,49100
|
|
20241216,090500,1196308105,3345,3330,3375,3310,54887
|
|
20241216,090400,1012388155,3340,3325,3340,3265,42403
|
|
20241216,090300,872378105,3285,3300,3305,3250,56759
|
|
20241216,090200,686157735,3305,3365,3400,3270,70261
|
|
20241216,090100,451823460,3350,3240,3365,3240,78437
|
|
20241216,090000,193136690,3240,3120,3240,3105,61063
|