727 lines
36 KiB
CSV
727 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,210400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,210300,6294472035,3750,3750,3750,3750,0
|
|
20241230,210200,6294472035,3750,3750,3750,3750,0
|
|
20241230,210100,6294472035,3750,3750,3750,3750,0
|
|
20241230,210000,6294472035,3750,3750,3750,3750,0
|
|
20241230,205900,6294472035,3750,3750,3750,3750,0
|
|
20241230,205800,6294472035,3750,3750,3750,3750,0
|
|
20241230,205700,6294472035,3750,3750,3750,3750,0
|
|
20241230,205600,6294472035,3750,3750,3750,3750,0
|
|
20241230,205500,6294472035,3750,3750,3750,3750,0
|
|
20241230,205400,6294472035,3750,3750,3750,3750,0
|
|
20241230,205300,6294472035,3750,3750,3750,3750,0
|
|
20241230,205200,6294472035,3750,3750,3750,3750,0
|
|
20241230,205100,6294472035,3750,3750,3750,3750,0
|
|
20241230,205000,6294472035,3750,3750,3750,3750,0
|
|
20241230,204900,6294472035,3750,3750,3750,3750,0
|
|
20241230,204800,6294472035,3750,3750,3750,3750,0
|
|
20241230,204700,6294472035,3750,3750,3750,3750,0
|
|
20241230,204600,6294472035,3750,3750,3750,3750,0
|
|
20241230,204500,6294472035,3750,3750,3750,3750,0
|
|
20241230,204400,6294472035,3750,3750,3750,3750,0
|
|
20241230,204300,6294472035,3750,3750,3750,3750,0
|
|
20241230,204200,6294472035,3750,3750,3750,3750,0
|
|
20241230,204100,6294472035,3750,3750,3750,3750,0
|
|
20241230,204000,6294472035,3750,3750,3750,3750,0
|
|
20241230,203900,6294472035,3750,3750,3750,3750,0
|
|
20241230,203800,6294472035,3750,3750,3750,3750,0
|
|
20241230,203700,6294472035,3750,3750,3750,3750,0
|
|
20241230,203600,6294472035,3750,3750,3750,3750,0
|
|
20241230,203500,6294472035,3750,3750,3750,3750,0
|
|
20241230,203400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,203300,6294472035,3750,3750,3750,3750,0
|
|
20241230,203200,6294472035,3750,3750,3750,3750,0
|
|
20241230,203100,6294472035,3750,3750,3750,3750,0
|
|
20241230,203000,6294472035,3750,3750,3750,3750,0
|
|
20241230,202900,6294472035,3750,3750,3750,3750,0
|
|
20241230,202800,6294472035,3750,3750,3750,3750,0
|
|
20241230,202700,6294472035,3750,3750,3750,3750,0
|
|
20241230,202600,6294472035,3750,3750,3750,3750,0
|
|
20241230,202500,6294472035,3750,3750,3750,3750,0
|
|
20241230,202400,6294472035,3750,3750,3750,3750,0
|
|
20241230,202300,6294472035,3750,3750,3750,3750,0
|
|
20241230,202200,6294472035,3750,3750,3750,3750,0
|
|
20241230,202100,6294472035,3750,3750,3750,3750,0
|
|
20241230,202000,6294472035,3750,3750,3750,3750,0
|
|
20241230,201900,6294472035,3750,3750,3750,3750,0
|
|
20241230,201800,6294472035,3750,3750,3750,3750,0
|
|
20241230,201700,6294472035,3750,3750,3750,3750,0
|
|
20241230,201600,6294472035,3750,3750,3750,3750,0
|
|
20241230,201500,6294472035,3750,3750,3750,3750,0
|
|
20241230,201400,6294472035,3750,3750,3750,3750,0
|
|
20241230,201300,6294472035,3750,3750,3750,3750,0
|
|
20241230,201200,6294472035,3750,3750,3750,3750,0
|
|
20241230,201100,6294472035,3750,3750,3750,3750,0
|
|
20241230,201000,6294472035,3750,3750,3750,3750,0
|
|
20241230,200900,6294472035,3750,3750,3750,3750,0
|
|
20241230,200800,6294472035,3750,3750,3750,3750,0
|
|
20241230,200700,6294472035,3750,3750,3750,3750,0
|
|
20241230,200600,6294472035,3750,3750,3750,3750,0
|
|
20241230,200500,6294472035,3750,3750,3750,3750,0
|
|
20241230,200400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,200300,6294472035,3750,3750,3750,3750,0
|
|
20241230,200200,6294472035,3750,3750,3750,3750,0
|
|
20241230,200100,6294472035,3750,3750,3750,3750,0
|
|
20241230,200000,6294472035,3750,3750,3750,3750,0
|
|
20241230,195900,6294472035,3750,3750,3750,3750,0
|
|
20241230,195800,6294472035,3750,3750,3750,3750,0
|
|
20241230,195700,6294472035,3750,3750,3750,3750,0
|
|
20241230,195600,6294472035,3750,3750,3750,3750,0
|
|
20241230,195500,6294472035,3750,3750,3750,3750,0
|
|
20241230,195400,6294472035,3750,3750,3750,3750,0
|
|
20241230,195300,6294472035,3750,3750,3750,3750,0
|
|
20241230,195200,6294472035,3750,3750,3750,3750,0
|
|
20241230,195100,6294472035,3750,3750,3750,3750,0
|
|
20241230,195000,6294472035,3750,3750,3750,3750,0
|
|
20241230,194900,6294472035,3750,3750,3750,3750,0
|
|
20241230,194800,6294472035,3750,3750,3750,3750,0
|
|
20241230,194700,6294472035,3750,3750,3750,3750,0
|
|
20241230,194600,6294472035,3750,3750,3750,3750,0
|
|
20241230,194500,6294472035,3750,3750,3750,3750,0
|
|
20241230,194400,6294472035,3750,3750,3750,3750,0
|
|
20241230,194300,6294472035,3750,3750,3750,3750,0
|
|
20241230,194200,6294472035,3750,3750,3750,3750,0
|
|
20241230,194100,6294472035,3750,3750,3750,3750,0
|
|
20241230,194000,6294472035,3750,3750,3750,3750,0
|
|
20241230,193900,6294472035,3750,3750,3750,3750,0
|
|
20241230,193800,6294472035,3750,3750,3750,3750,0
|
|
20241230,193700,6294472035,3750,3750,3750,3750,0
|
|
20241230,193600,6294472035,3750,3750,3750,3750,0
|
|
20241230,193500,6294472035,3750,3750,3750,3750,0
|
|
20241230,193400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,193300,6294472035,3750,3750,3750,3750,0
|
|
20241230,193200,6294472035,3750,3750,3750,3750,0
|
|
20241230,193100,6294472035,3750,3750,3750,3750,0
|
|
20241230,193000,6294472035,3750,3750,3750,3750,0
|
|
20241230,192900,6294472035,3750,3750,3750,3750,0
|
|
20241230,192800,6294472035,3750,3750,3750,3750,0
|
|
20241230,192700,6294472035,3750,3750,3750,3750,0
|
|
20241230,192600,6294472035,3750,3750,3750,3750,0
|
|
20241230,192500,6294472035,3750,3750,3750,3750,0
|
|
20241230,192400,6294472035,3750,3750,3750,3750,0
|
|
20241230,192300,6294472035,3750,3750,3750,3750,0
|
|
20241230,192200,6294472035,3750,3750,3750,3750,0
|
|
20241230,192100,6294472035,3750,3750,3750,3750,0
|
|
20241230,192000,6294472035,3750,3750,3750,3750,0
|
|
20241230,191900,6294472035,3750,3750,3750,3750,0
|
|
20241230,191800,6294472035,3750,3750,3750,3750,0
|
|
20241230,191700,6294472035,3750,3750,3750,3750,0
|
|
20241230,191600,6294472035,3750,3750,3750,3750,0
|
|
20241230,191500,6294472035,3750,3750,3750,3750,0
|
|
20241230,191400,6294472035,3750,3750,3750,3750,0
|
|
20241230,191300,6294472035,3750,3750,3750,3750,0
|
|
20241230,191200,6294472035,3750,3750,3750,3750,0
|
|
20241230,191100,6294472035,3750,3750,3750,3750,0
|
|
20241230,191000,6294472035,3750,3750,3750,3750,0
|
|
20241230,190900,6294472035,3750,3750,3750,3750,0
|
|
20241230,190800,6294472035,3750,3750,3750,3750,0
|
|
20241230,190700,6294472035,3750,3750,3750,3750,0
|
|
20241230,190600,6294472035,3750,3750,3750,3750,0
|
|
20241230,190500,6294472035,3750,3750,3750,3750,0
|
|
20241230,190400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,190300,6294472035,3750,3750,3750,3750,0
|
|
20241230,190200,6294472035,3750,3750,3750,3750,0
|
|
20241230,190100,6294472035,3750,3750,3750,3750,0
|
|
20241230,190000,6294472035,3750,3750,3750,3750,0
|
|
20241230,185900,6294472035,3750,3750,3750,3750,0
|
|
20241230,185800,6294472035,3750,3750,3750,3750,0
|
|
20241230,185700,6294472035,3750,3750,3750,3750,0
|
|
20241230,185600,6294472035,3750,3750,3750,3750,0
|
|
20241230,185500,6294472035,3750,3750,3750,3750,0
|
|
20241230,185400,6294472035,3750,3750,3750,3750,0
|
|
20241230,185300,6294472035,3750,3750,3750,3750,0
|
|
20241230,185200,6294472035,3750,3750,3750,3750,0
|
|
20241230,185100,6294472035,3750,3750,3750,3750,0
|
|
20241230,185000,6294472035,3750,3750,3750,3750,0
|
|
20241230,184900,6294472035,3750,3750,3750,3750,0
|
|
20241230,184800,6294472035,3750,3750,3750,3750,0
|
|
20241230,184700,6294472035,3750,3750,3750,3750,0
|
|
20241230,184600,6294472035,3750,3750,3750,3750,0
|
|
20241230,184500,6294472035,3750,3750,3750,3750,0
|
|
20241230,184400,6294472035,3750,3750,3750,3750,0
|
|
20241230,184300,6294472035,3750,3750,3750,3750,0
|
|
20241230,184200,6294472035,3750,3750,3750,3750,0
|
|
20241230,184100,6294472035,3750,3750,3750,3750,0
|
|
20241230,184000,6294472035,3750,3750,3750,3750,0
|
|
20241230,183900,6294472035,3750,3750,3750,3750,0
|
|
20241230,183800,6294472035,3750,3750,3750,3750,0
|
|
20241230,183700,6294472035,3750,3750,3750,3750,0
|
|
20241230,183600,6294472035,3750,3750,3750,3750,0
|
|
20241230,183500,6294472035,3750,3750,3750,3750,0
|
|
20241230,183400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,183300,6294472035,3750,3750,3750,3750,0
|
|
20241230,183200,6294472035,3750,3750,3750,3750,0
|
|
20241230,183100,6294472035,3750,3750,3750,3750,0
|
|
20241230,183000,6294472035,3750,3750,3750,3750,0
|
|
20241230,182900,6294472035,3750,3750,3750,3750,0
|
|
20241230,182800,6294472035,3750,3750,3750,3750,0
|
|
20241230,182700,6294472035,3750,3750,3750,3750,0
|
|
20241230,182600,6294472035,3750,3750,3750,3750,0
|
|
20241230,182500,6294472035,3750,3750,3750,3750,0
|
|
20241230,182400,6294472035,3750,3750,3750,3750,0
|
|
20241230,182300,6294472035,3750,3750,3750,3750,0
|
|
20241230,182200,6294472035,3750,3750,3750,3750,0
|
|
20241230,182100,6294472035,3750,3750,3750,3750,0
|
|
20241230,182000,6294472035,3750,3750,3750,3750,0
|
|
20241230,181900,6294472035,3750,3750,3750,3750,0
|
|
20241230,181800,6294472035,3750,3750,3750,3750,0
|
|
20241230,181700,6294472035,3750,3750,3750,3750,0
|
|
20241230,181600,6294472035,3750,3750,3750,3750,0
|
|
20241230,181500,6294472035,3750,3750,3750,3750,0
|
|
20241230,181400,6294472035,3750,3750,3750,3750,0
|
|
20241230,181300,6294472035,3750,3750,3750,3750,0
|
|
20241230,181200,6294472035,3750,3750,3750,3750,0
|
|
20241230,181100,6294472035,3750,3750,3750,3750,0
|
|
20241230,181000,6294472035,3750,3750,3750,3750,0
|
|
20241230,180900,6294472035,3750,3750,3750,3750,0
|
|
20241230,180800,6294472035,3750,3750,3750,3750,0
|
|
20241230,180700,6294472035,3750,3750,3750,3750,0
|
|
20241230,180600,6294472035,3750,3750,3750,3750,0
|
|
20241230,180500,6294472035,3750,3750,3750,3750,0
|
|
20241230,180400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,180300,6294472035,3750,3750,3750,3750,0
|
|
20241230,180200,6294472035,3750,3750,3750,3750,0
|
|
20241230,180100,6294472035,3750,3750,3750,3750,0
|
|
20241230,180000,6294472035,3750,3750,3750,3750,0
|
|
20241230,175900,6294472035,3750,3750,3750,3750,0
|
|
20241230,175800,6294472035,3750,3750,3750,3750,0
|
|
20241230,175700,6294472035,3750,3750,3750,3750,0
|
|
20241230,175600,6294472035,3750,3750,3750,3750,0
|
|
20241230,175500,6294472035,3750,3750,3750,3750,0
|
|
20241230,175400,6294472035,3750,3750,3750,3750,0
|
|
20241230,175300,6294472035,3750,3750,3750,3750,0
|
|
20241230,175200,6294472035,3750,3750,3750,3750,0
|
|
20241230,175100,6294472035,3750,3750,3750,3750,0
|
|
20241230,175000,6294472035,3750,3750,3750,3750,0
|
|
20241230,174900,6294472035,3750,3750,3750,3750,0
|
|
20241230,174800,6294472035,3750,3750,3750,3750,0
|
|
20241230,174700,6294472035,3750,3750,3750,3750,0
|
|
20241230,174600,6294472035,3750,3750,3750,3750,0
|
|
20241230,174500,6294472035,3750,3750,3750,3750,0
|
|
20241230,174400,6294472035,3750,3750,3750,3750,0
|
|
20241230,174300,6294472035,3750,3750,3750,3750,0
|
|
20241230,174200,6294472035,3750,3750,3750,3750,0
|
|
20241230,174100,6294472035,3750,3750,3750,3750,0
|
|
20241230,174000,6294472035,3750,3750,3750,3750,0
|
|
20241230,173900,6294472035,3750,3750,3750,3750,0
|
|
20241230,173800,6294472035,3750,3750,3750,3750,0
|
|
20241230,173700,6294472035,3750,3750,3750,3750,0
|
|
20241230,173600,6294472035,3750,3750,3750,3750,0
|
|
20241230,173500,6294472035,3750,3750,3750,3750,0
|
|
20241230,173400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,173300,6294472035,3750,3750,3750,3750,0
|
|
20241230,173200,6294472035,3750,3750,3750,3750,0
|
|
20241230,173100,6294472035,3750,3750,3750,3750,0
|
|
20241230,173000,6294472035,3750,3750,3750,3750,0
|
|
20241230,172900,6294472035,3750,3750,3750,3750,0
|
|
20241230,172800,6294472035,3750,3750,3750,3750,0
|
|
20241230,172700,6294472035,3750,3750,3750,3750,0
|
|
20241230,172600,6294472035,3750,3750,3750,3750,0
|
|
20241230,172500,6294472035,3750,3750,3750,3750,0
|
|
20241230,172400,6294472035,3750,3750,3750,3750,0
|
|
20241230,172300,6294472035,3750,3750,3750,3750,0
|
|
20241230,172200,6294472035,3750,3750,3750,3750,0
|
|
20241230,172100,6294472035,3750,3750,3750,3750,0
|
|
20241230,172000,6294472035,3750,3750,3750,3750,0
|
|
20241230,171900,6294472035,3750,3750,3750,3750,0
|
|
20241230,171800,6294472035,3750,3750,3750,3750,0
|
|
20241230,171700,6294472035,3750,3750,3750,3750,0
|
|
20241230,171600,6294472035,3750,3750,3750,3750,0
|
|
20241230,171500,6294472035,3750,3750,3750,3750,0
|
|
20241230,171400,6294472035,3750,3750,3750,3750,0
|
|
20241230,171300,6294472035,3750,3750,3750,3750,0
|
|
20241230,171200,6294472035,3750,3750,3750,3750,0
|
|
20241230,171100,6294472035,3750,3750,3750,3750,0
|
|
20241230,171000,6294472035,3750,3750,3750,3750,0
|
|
20241230,170900,6294472035,3750,3750,3750,3750,0
|
|
20241230,170800,6294472035,3750,3750,3750,3750,0
|
|
20241230,170700,6294472035,3750,3750,3750,3750,0
|
|
20241230,170600,6294472035,3750,3750,3750,3750,0
|
|
20241230,170500,6294472035,3750,3750,3750,3750,0
|
|
20241230,170400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,170300,6294472035,3750,3750,3750,3750,0
|
|
20241230,170200,6294472035,3750,3750,3750,3750,0
|
|
20241230,170100,6294472035,3750,3750,3750,3750,0
|
|
20241230,170000,6294472035,3750,3750,3750,3750,0
|
|
20241230,165900,6294472035,3750,3750,3750,3750,0
|
|
20241230,165800,6294472035,3750,3750,3750,3750,0
|
|
20241230,165700,6294472035,3750,3750,3750,3750,0
|
|
20241230,165600,6294472035,3750,3750,3750,3750,0
|
|
20241230,165500,6294472035,3750,3750,3750,3750,0
|
|
20241230,165400,6294472035,3750,3750,3750,3750,0
|
|
20241230,165300,6294472035,3750,3750,3750,3750,0
|
|
20241230,165200,6294472035,3750,3750,3750,3750,0
|
|
20241230,165100,6294472035,3750,3750,3750,3750,0
|
|
20241230,165000,6294472035,3750,3750,3750,3750,0
|
|
20241230,164900,6294472035,3750,3750,3750,3750,0
|
|
20241230,164800,6294472035,3750,3750,3750,3750,0
|
|
20241230,164700,6294472035,3750,3750,3750,3750,0
|
|
20241230,164600,6294472035,3750,3750,3750,3750,0
|
|
20241230,164500,6294472035,3750,3750,3750,3750,0
|
|
20241230,164400,6294472035,3750,3750,3750,3750,0
|
|
20241230,164300,6294472035,3750,3750,3750,3750,0
|
|
20241230,164200,6294472035,3750,3750,3750,3750,0
|
|
20241230,164100,6294472035,3750,3750,3750,3750,0
|
|
20241230,164000,6294472035,3750,3750,3750,3750,0
|
|
20241230,163900,6294472035,3750,3750,3750,3750,0
|
|
20241230,163800,6294472035,3750,3750,3750,3750,0
|
|
20241230,163700,6294472035,3750,3750,3750,3750,0
|
|
20241230,163600,6294472035,3750,3750,3750,3750,0
|
|
20241230,163500,6294472035,3750,3750,3750,3750,0
|
|
20241230,163400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,163300,6294472035,3750,3750,3750,3750,0
|
|
20241230,163200,6294472035,3750,3750,3750,3750,0
|
|
20241230,163100,6294472035,3750,3750,3750,3750,0
|
|
20241230,163000,6294472035,3750,3750,3750,3750,0
|
|
20241230,162900,6294472035,3750,3750,3750,3750,0
|
|
20241230,162800,6294472035,3750,3750,3750,3750,0
|
|
20241230,162700,6294472035,3750,3750,3750,3750,0
|
|
20241230,162600,6294472035,3750,3750,3750,3750,0
|
|
20241230,162500,6294472035,3750,3750,3750,3750,0
|
|
20241230,162400,6294472035,3750,3750,3750,3750,0
|
|
20241230,162300,6294472035,3750,3750,3750,3750,0
|
|
20241230,162200,6294472035,3750,3750,3750,3750,0
|
|
20241230,162100,6294472035,3750,3750,3750,3750,0
|
|
20241230,162000,6294472035,3750,3750,3750,3750,0
|
|
20241230,161900,6294472035,3750,3750,3750,3750,0
|
|
20241230,161800,6294472035,3750,3750,3750,3750,0
|
|
20241230,161700,6294472035,3750,3750,3750,3750,0
|
|
20241230,161600,6294472035,3750,3750,3750,3750,0
|
|
20241230,161500,6294472035,3750,3750,3750,3750,0
|
|
20241230,161400,6294472035,3750,3750,3750,3750,0
|
|
20241230,161300,6294472035,3750,3750,3750,3750,0
|
|
20241230,161200,6294472035,3750,3750,3750,3750,0
|
|
20241230,161100,6294472035,3750,3750,3750,3750,0
|
|
20241230,161000,6294472035,3750,3750,3750,3750,0
|
|
20241230,160900,6294472035,3750,3750,3750,3750,0
|
|
20241230,160800,6294472035,3750,3750,3750,3750,0
|
|
20241230,160700,6294472035,3750,3750,3750,3750,0
|
|
20241230,160600,6294472035,3750,3750,3750,3750,0
|
|
20241230,160500,6294472035,3750,3750,3750,3750,0
|
|
20241230,160400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,160300,6294472035,3750,3750,3750,3750,0
|
|
20241230,160200,6294472035,3750,3750,3750,3750,0
|
|
20241230,160100,6294472035,3750,3750,3750,3750,0
|
|
20241230,160000,6294472035,3750,3750,3750,3750,0
|
|
20241230,155900,6294472035,3750,3750,3750,3750,0
|
|
20241230,155800,6294472035,3750,3750,3750,3750,0
|
|
20241230,155700,6294472035,3750,3750,3750,3750,0
|
|
20241230,155600,6294472035,3750,3750,3750,3750,0
|
|
20241230,155500,6294472035,3750,3750,3750,3750,0
|
|
20241230,155400,6294472035,3750,3750,3750,3750,0
|
|
20241230,155300,6294472035,3750,3750,3750,3750,0
|
|
20241230,155200,6294472035,3750,3750,3750,3750,0
|
|
20241230,155100,6294472035,3750,3750,3750,3750,0
|
|
20241230,155000,6294472035,3750,3750,3750,3750,0
|
|
20241230,154900,6294472035,3750,3750,3750,3750,0
|
|
20241230,154800,6294472035,3750,3750,3750,3750,0
|
|
20241230,154700,6294472035,3750,3750,3750,3750,0
|
|
20241230,154600,6294472035,3750,3750,3750,3750,0
|
|
20241230,154500,6294472035,3750,3750,3750,3750,0
|
|
20241230,154400,6294472035,3750,3750,3750,3750,0
|
|
20241230,154300,6294472035,3750,3750,3750,3750,0
|
|
20241230,154200,6294472035,3750,3750,3750,3750,0
|
|
20241230,154100,6294472035,3750,3750,3750,3750,0
|
|
20241230,154000,6294472035,3750,3750,3750,3750,0
|
|
20241230,153900,6294472035,3750,3750,3750,3750,0
|
|
20241230,153800,6294472035,3750,3750,3750,3750,0
|
|
20241230,153700,6294472035,3750,3750,3750,3750,0
|
|
20241230,153600,6294472035,3750,3750,3750,3750,0
|
|
20241230,153500,6294472035,3750,3750,3750,3750,0
|
|
20241230,153400,6294472035,3750,3750,3750,3750,15154
|
|
20241230,153300,6294472035,3750,3750,3750,3750,0
|
|
20241230,153200,6294472035,3750,3750,3750,3750,0
|
|
20241230,153100,6294472035,3750,3750,3750,3750,0
|
|
20241230,153000,6294472035,3750,3750,3750,3750,15154
|
|
20241230,152900,6237644535,3750,3750,3750,3750,0
|
|
20241230,152800,6237644535,3750,3750,3750,3750,0
|
|
20241230,152700,6237644535,3750,3750,3750,3750,0
|
|
20241230,152600,6237644535,3750,3750,3750,3750,0
|
|
20241230,152500,6237644535,3750,3750,3750,3750,0
|
|
20241230,152400,6237644535,3750,3750,3750,3750,0
|
|
20241230,152300,6237644535,3750,3750,3750,3750,0
|
|
20241230,152200,6237644535,3750,3750,3750,3750,0
|
|
20241230,152100,6237644535,3750,3750,3750,3750,0
|
|
20241230,152000,6237644535,3750,3750,3750,3750,0
|
|
20241230,151900,6237644535,3750,3745,3750,3740,5334
|
|
20241230,151800,6217682050,3750,3745,3750,3740,1612
|
|
20241230,151700,6211648315,3740,3745,3745,3740,1316
|
|
20241230,151600,6206722850,3745,3745,3745,3745,19
|
|
20241230,151500,6206651695,3745,3755,3760,3745,5613
|
|
20241230,151400,6185600120,3755,3740,3755,3740,22367
|
|
20241230,151300,6101686805,3735,3735,3735,3730,1810
|
|
20241230,151200,6094935155,3740,3740,3740,3720,8411
|
|
20241230,151100,6063556950,3740,3730,3740,3725,1010
|
|
20241230,151000,6059790865,3730,3740,3745,3730,1073
|
|
20241230,150900,6055785915,3740,3740,3740,3740,118
|
|
20241230,150800,6055344595,3740,3740,3740,3730,728
|
|
20241230,150700,6052622875,3740,3740,3745,3730,1305
|
|
20241230,150600,6047742065,3740,3735,3745,3725,2577
|
|
20241230,150500,6038116955,3740,3740,3745,3725,7883
|
|
20241230,150400,6008689715,3745,3750,3750,3735,683
|
|
20241230,150300,6006135345,3750,3745,3750,3740,4134
|
|
20241230,150200,5990645515,3745,3740,3745,3740,341
|
|
20241230,150100,5989368515,3735,3730,3735,3730,247
|
|
20241230,150000,5988446680,3730,3730,3730,3730,711
|
|
20241230,145900,5985794650,3730,3730,3730,3730,1516
|
|
20241230,145800,5980139970,3730,3730,3735,3730,580
|
|
20241230,145700,5977976510,3725,3740,3740,3725,2718
|
|
20241230,145600,5967836135,3740,3735,3740,3735,492
|
|
20241230,145500,5965996060,3745,3745,3745,3740,263
|
|
20241230,145400,5965011790,3745,3745,3745,3745,31
|
|
20241230,145300,5964895695,3745,3740,3745,3740,435
|
|
20241230,145200,5963268785,3725,3735,3740,3725,1191
|
|
20241230,145100,5958819965,3730,3740,3740,3730,128
|
|
20241230,145000,5958342510,3735,3745,3745,3735,196
|
|
20241230,144900,5957608955,3750,3750,3750,3735,540
|
|
20241230,144800,5955585785,3755,3745,3760,3745,115
|
|
20241230,144700,5955154075,3745,3745,3745,3735,9865
|
|
20241230,144600,5918209740,3750,3755,3760,3750,175
|
|
20241230,144500,5917553325,3755,3725,3755,3725,12469
|
|
20241230,144400,5870899840,3720,3725,3725,3715,1954
|
|
20241230,144300,5863638630,3725,3725,3730,3710,454
|
|
20241230,144200,5861951960,3730,3715,3730,3715,2420
|
|
20241230,144100,5852950850,3710,3710,3710,3710,145
|
|
20241230,144000,5852412900,3710,3710,3715,3710,2543
|
|
20241230,143900,5842977435,3715,3715,3715,3715,1050
|
|
20241230,143800,5839076685,3715,3715,3715,3715,369
|
|
20241230,143700,5837705850,3715,3715,3715,3715,718
|
|
20241230,143600,5835038480,3715,3715,3715,3715,41
|
|
20241230,143500,5834886165,3715,3715,3715,3715,54
|
|
20241230,143400,5834685555,3715,3710,3715,3710,704
|
|
20241230,143300,5832073700,3710,3715,3715,3710,804
|
|
20241230,143200,5829090855,3710,3715,3715,3710,188
|
|
20241230,143100,5828393305,3710,3710,3710,3710,304
|
|
20241230,143000,5827265465,3720,3715,3720,3710,280
|
|
20241230,142900,5826225615,3720,3715,3720,3710,1127
|
|
20241230,142800,5822039875,3710,3715,3715,3705,417
|
|
20241230,142700,5820493285,3710,3715,3715,3710,8
|
|
20241230,142600,5820463570,3715,3705,3715,3705,2105
|
|
20241230,142500,5812644170,3700,3695,3700,3690,1996
|
|
20241230,142400,5805260855,3695,3690,3695,3690,214
|
|
20241230,142300,5804470160,3695,3700,3700,3695,815
|
|
20241230,142200,5801458660,3700,3700,3700,3695,87
|
|
20241230,142100,5801137170,3695,3705,3705,3695,1223
|
|
20241230,142000,5796613960,3705,3710,3715,3700,1362
|
|
20241230,141900,5791555805,3710,3715,3715,3710,1495
|
|
20241230,141800,5786009350,3715,3705,3715,3705,562
|
|
20241230,141700,5783926925,3715,3715,3715,3710,114
|
|
20241230,141600,5783503700,3715,3710,3715,3710,551
|
|
20241230,141500,5781456985,3700,3700,3700,3700,204
|
|
20241230,141400,5780702185,3700,3700,3700,3695,1940
|
|
20241230,141300,5773525620,3700,3700,3700,3700,380
|
|
20241230,141200,5772119620,3700,3690,3700,3690,17
|
|
20241230,141100,5772056820,3690,3695,3695,3690,246
|
|
20241230,141000,5771149005,3700,3695,3700,3690,631
|
|
20241230,140900,5768817965,3700,3700,3700,3695,174
|
|
20241230,140800,5768174960,3700,3700,3700,3700,2118
|
|
20241230,140700,5760338360,3700,3705,3705,3700,750
|
|
20241230,140600,5757562860,3700,3715,3715,3700,1844
|
|
20241230,140500,5750735870,3715,3715,3715,3715,10
|
|
20241230,140400,5750698720,3715,3715,3715,3715,1230
|
|
20241230,140300,5746129270,3715,3715,3715,3715,191
|
|
20241230,140200,5745419705,3705,3710,3710,3705,70
|
|
20241230,140100,5745160190,3710,3710,3710,3710,38
|
|
20241230,140000,5745019210,3710,3710,3710,3710,9
|
|
20241230,135900,5744985820,3705,3705,3705,3705,887
|
|
20241230,135800,5741699485,3705,3705,3705,3705,2
|
|
20241230,135700,5741692075,3705,3700,3705,3700,8
|
|
20241230,135600,5741662470,3700,3705,3705,3700,12
|
|
20241230,135500,5741618055,3705,3690,3705,3690,553
|
|
20241230,135400,5739569940,3690,3695,3700,3690,3063
|
|
20241230,135300,5728247370,3685,3690,3690,3685,1634
|
|
20241230,135200,5722218615,3690,3685,3690,3685,229
|
|
20241230,135100,5721374250,3685,3685,3685,3685,224
|
|
20241230,135000,5720548810,3680,3690,3690,3680,2576
|
|
20241230,134900,5711054630,3690,3690,3690,3690,213
|
|
20241230,134800,5710268660,3690,3690,3690,3690,381
|
|
20241230,134700,5708862770,3690,3690,3695,3690,990
|
|
20241230,134600,5705209545,3690,3685,3690,3685,715
|
|
20241230,134500,5702571230,3690,3690,3690,3690,595
|
|
20241230,134400,5700375680,3690,3690,3700,3690,3267
|
|
20241230,134300,5688318860,3695,3695,3695,3690,302
|
|
20241230,134200,5687203585,3695,3700,3700,3685,293
|
|
20241230,134100,5686123840,3690,3700,3700,3685,4355
|
|
20241230,134000,5670063450,3705,3700,3705,3700,436
|
|
20241230,133900,5668450240,3700,3700,3700,3700,0
|
|
20241230,133800,5668450240,3700,3700,3700,3690,507
|
|
20241230,133700,5666576890,3700,3695,3700,3690,11995
|
|
20241230,133600,5622295015,3700,3700,3700,3700,6071
|
|
20241230,133500,5599832315,3700,3700,3740,3695,14406
|
|
20241230,133400,5546527745,3705,3740,3740,3705,7185
|
|
20241230,133300,5519801575,3740,3735,3740,3735,108
|
|
20241230,133200,5519398045,3735,3745,3745,3735,276
|
|
20241230,133100,5518366800,3740,3745,3745,3740,482
|
|
20241230,133000,5516564105,3740,3745,3745,3740,244
|
|
20241230,132900,5515651345,3745,3750,3750,3745,1168
|
|
20241230,132800,5511271435,3750,3730,3750,3730,672
|
|
20241230,132700,5508760175,3730,3740,3740,3725,71
|
|
20241230,132600,5508495500,3725,3740,3740,3725,70
|
|
20241230,132500,5508234480,3725,3745,3755,3725,941
|
|
20241230,132400,5504719485,3740,3740,3760,3735,99
|
|
20241230,132300,5504348980,3760,3745,3760,3745,171
|
|
20241230,132200,5503707180,3745,3750,3750,3745,529
|
|
20241230,132100,5501723450,3755,3750,3755,3745,1389
|
|
20241230,132000,5496515440,3750,3715,3760,3705,3508
|
|
20241230,131900,5483386270,3695,3695,3695,3695,0
|
|
20241230,131800,5483386270,3695,3705,3715,3690,1222
|
|
20241230,131700,5478873405,3695,3720,3720,3695,2823
|
|
20241230,131600,5468421465,3715,3730,3730,3715,5792
|
|
20241230,131500,5446820665,3730,3725,3745,3705,3159
|
|
20241230,131400,5435097585,3745,3745,3745,3725,1148
|
|
20241230,131300,5430808910,3730,3740,3750,3730,399
|
|
20241230,131200,5429313210,3735,3710,3745,3710,2352
|
|
20241230,131100,5420518040,3720,3705,3800,3700,15253
|
|
20241230,131000,5363445625,3720,3720,3720,3705,831
|
|
20241230,130900,5360359605,3720,3720,3720,3715,526
|
|
20241230,130800,5358405255,3715,3700,3720,3700,29780
|
|
20241230,130700,5248208545,3700,3700,3700,3695,6801
|
|
20241230,130600,5223044865,3700,3690,3700,3690,876
|
|
20241230,130500,5219811875,3700,3685,3700,3685,3663
|
|
20241230,130400,5206265955,3685,3685,3685,3685,544
|
|
20241230,130300,5204261315,3685,3685,3685,3685,40
|
|
20241230,130200,5204113915,3680,3695,3695,3680,2277
|
|
20241230,130100,5195719925,3700,3695,3700,3695,34
|
|
20241230,130000,5195594270,3700,3715,3715,3695,959
|
|
20241230,125900,5192045735,3715,3715,3715,3705,12
|
|
20241230,125800,5192001255,3700,3715,3715,3700,60
|
|
20241230,125700,5191779180,3700,3700,3700,3700,689
|
|
20241230,125600,5189229880,3700,3690,3700,3690,215
|
|
20241230,125500,5188434480,3700,3710,3710,3700,370
|
|
20241230,125400,5187063510,3710,3705,3710,3685,981
|
|
20241230,125300,5183443130,3705,3700,3705,3700,742
|
|
20241230,125200,5180697630,3695,3695,3695,3695,7
|
|
20241230,125100,5180671765,3690,3690,3690,3690,162
|
|
20241230,125000,5180073985,3700,3700,3700,3700,60
|
|
20241230,124900,5179851985,3700,3700,3700,3695,117
|
|
20241230,124800,5179419135,3690,3695,3700,3690,2295
|
|
20241230,124700,5170944110,3695,3700,3700,3695,776
|
|
20241230,124600,5168074275,3700,3700,3700,3700,51
|
|
20241230,124500,5167885575,3695,3700,3700,3695,41
|
|
20241230,124400,5167734060,3700,3700,3700,3700,103
|
|
20241230,124300,5167352960,3700,3695,3700,3695,200
|
|
20241230,124200,5166613705,3695,3695,3695,3685,147
|
|
20241230,124100,5166070700,3695,3690,3695,3685,1169
|
|
20241230,124000,5161762830,3690,3695,3695,3690,497
|
|
20241230,123900,5159926915,3700,3700,3700,3700,10
|
|
20241230,123800,5159889915,3690,3695,3695,3690,2172
|
|
20241230,123700,5151874975,3695,3695,3695,3695,286
|
|
20241230,123600,5150818205,3705,3705,3705,3695,49
|
|
20241230,123500,5150636960,3705,3695,3705,3695,23
|
|
20241230,123400,5150551775,3695,3685,3705,3685,532
|
|
20241230,123300,5148589335,3695,3690,3695,3690,1341
|
|
20241230,123200,5143635090,3695,3680,3695,3680,52
|
|
20241230,123100,5143443700,3680,3680,3680,3680,3730
|
|
20241230,123000,5129717300,3680,3695,3695,3680,4555
|
|
20241230,122900,5112920220,3695,3710,3710,3695,573
|
|
20241230,122800,5110802705,3695,3705,3705,3695,2176
|
|
20241230,122700,5102751005,3705,3700,3710,3700,747
|
|
20241230,122600,5099986860,3700,3700,3700,3700,472
|
|
20241230,122500,5098240460,3700,3700,3700,3700,132
|
|
20241230,122400,5097752060,3700,3695,3700,3695,891
|
|
20241230,122300,5094459435,3700,3705,3710,3700,838
|
|
20241230,122200,5091355535,3705,3705,3705,3705,63
|
|
20241230,122100,5091122120,3705,3700,3705,3700,51
|
|
20241230,122000,5090933415,3705,3700,3705,3700,5
|
|
20241230,121900,5090914905,3690,3690,3690,3690,139
|
|
20241230,121800,5090401995,3705,3705,3705,3705,310
|
|
20241230,121700,5089253445,3705,3705,3705,3705,1128
|
|
20241230,121600,5085074205,3695,3695,3695,3695,401
|
|
20241230,121500,5083592510,3690,3690,3705,3690,977
|
|
20241230,121400,5079987325,3690,3710,3710,3690,1704
|
|
20241230,121300,5073693305,3710,3695,3710,3690,2501
|
|
20241230,121200,5064460700,3695,3710,3730,3695,8276
|
|
20241230,121100,5033795480,3710,3740,3740,3710,101
|
|
20241230,121000,5033419490,3710,3720,3740,3710,12559
|
|
20241230,120900,4986709605,3740,3740,3740,3740,150
|
|
20241230,120800,4986148605,3740,3740,3740,3715,95
|
|
20241230,120700,4985795630,3740,3740,3740,3740,6
|
|
20241230,120600,4985773190,3740,3730,3740,3720,1705
|
|
20241230,120500,4979422350,3735,3740,3740,3735,717
|
|
20241230,120400,4976740920,3740,3735,3740,3735,56
|
|
20241230,120300,4976531500,3735,3735,3735,3730,1106
|
|
20241230,120200,4972402855,3750,3740,3750,3740,53
|
|
20241230,120100,4972204605,3740,3755,3755,3715,2454
|
|
20241230,120000,4963061955,3755,3765,3765,3725,3080
|
|
20241230,115900,4951544515,3765,3760,3765,3760,316
|
|
20241230,115800,4950355265,3765,3755,3765,3755,31
|
|
20241230,115700,4950238660,3760,3780,3780,3760,8331
|
|
20241230,115600,4918846770,3780,3780,3790,3780,374
|
|
20241230,115500,4917433040,3780,3780,3780,3780,1
|
|
20241230,115400,4917429260,3790,3790,3790,3775,132
|
|
20241230,115300,4916930210,3775,3775,3785,3775,2799
|
|
20241230,115200,4906349075,3775,3775,3775,3775,164
|
|
20241230,115100,4905729975,3775,3775,3775,3775,48
|
|
20241230,115000,4905548775,3775,3775,3775,3775,30
|
|
20241230,114900,4905435525,3775,3770,3775,3765,1316
|
|
20241230,114800,4900469350,3765,3765,3765,3765,174
|
|
20241230,114700,4899814240,3765,3750,3765,3750,229
|
|
20241230,114600,4898955190,3755,3755,3755,3755,16
|
|
20241230,114500,4898895110,3755,3750,3755,3750,1513
|
|
20241230,114400,4893221255,3750,3750,3750,3750,229
|
|
20241230,114300,4892362505,3750,3750,3750,3745,869
|
|
20241230,114200,4889103805,3755,3750,3755,3750,27
|
|
20241230,114100,4889002465,3750,3735,3750,3735,452
|
|
20241230,114000,4887313625,3740,3755,3755,3735,8875
|
|
20241230,113900,4854076705,3760,3760,3760,3755,968
|
|
20241230,113800,4850441540,3760,3775,3775,3755,11079
|
|
20241230,113700,4808732835,3775,3780,3780,3770,1216
|
|
20241230,113600,4804142340,3780,3780,3780,3780,21
|
|
20241230,113500,4804062960,3780,3775,3780,3770,920
|
|
20241230,113400,4800592790,3770,3780,3780,3770,2129
|
|
20241230,113300,4792553620,3790,3790,3790,3785,44
|
|
20241230,113200,4792387060,3785,3785,3785,3780,177
|
|
20241230,113100,4791717190,3780,3790,3790,3780,209
|
|
20241230,113000,4790927155,3790,3790,3790,3790,131
|
|
20241230,112900,4790430665,3790,3785,3790,3785,519
|
|
20241230,112800,4788465990,3780,3775,3780,3770,1962
|
|
20241230,112700,4781065135,3775,3780,3780,3775,2110
|
|
20241230,112600,4773093595,3785,3780,3785,3780,345
|
|
20241230,112500,4771788495,3780,3780,3780,3780,3928
|
|
20241230,112400,4756940655,3780,3785,3785,3780,486
|
|
20241230,112300,4755102445,3780,3780,3785,3780,2267
|
|
20241230,112200,4746532430,3785,3785,3785,3780,116
|
|
20241230,112100,4746093555,3785,3785,3785,3785,751
|
|
20241230,112000,4743251020,3785,3780,3785,3780,12
|
|
20241230,111900,4743205635,3780,3775,3780,3775,344
|
|
20241230,111800,4741906885,3775,3785,3790,3775,677
|
|
20241230,111700,4739347585,3800,3795,3800,3795,39
|
|
20241230,111600,4739199425,3795,3795,3795,3795,5
|
|
20241230,111500,4739180450,3800,3780,3800,3770,4614
|
|
20241230,111400,4721741420,3780,3785,3785,3780,628
|
|
20241230,111300,4719367505,3785,3795,3795,3785,5742
|
|
20241230,111200,4697612910,3800,3805,3805,3800,2308
|
|
20241230,111100,4688834980,3810,3820,3820,3810,1786
|
|
20241230,111000,4682027430,3820,3820,3820,3815,166
|
|
20241230,110900,4681393810,3820,3810,3820,3810,247
|
|
20241230,110800,4680451440,3810,3820,3820,3810,53
|
|
20241230,110700,4680249030,3820,3820,3820,3815,163
|
|
20241230,110600,4679626730,3815,3800,3815,3800,2629
|
|
20241230,110500,4669627260,3810,3810,3815,3800,2100
|
|
20241230,110400,4661626445,3810,3810,3810,3810,14
|
|
20241230,110300,4661573105,3820,3805,3820,3805,5205
|
|
20241230,110200,4641719280,3805,3790,3805,3780,3198
|
|
20241230,110100,4629605345,3795,3790,3795,3780,3094
|
|
20241230,110000,4617892870,3800,3795,3800,3795,49
|
|
20241230,105900,4617706900,3800,3800,3800,3790,106
|
|
20241230,105800,4617305120,3800,3800,3800,3785,301
|
|
20241230,105700,4616165055,3800,3795,3800,3790,557
|
|
20241230,105600,4614052110,3790,3800,3800,3790,4493
|
|
20241230,105500,4596988755,3810,3820,3820,3805,3220
|
|
20241230,105400,4584727375,3820,3820,3825,3820,2350
|
|
20241230,105300,4575748610,3820,3820,3820,3810,191
|
|
20241230,105200,4575019090,3820,3820,3820,3810,925
|
|
20241230,105100,4571487295,3820,3805,3820,3805,1148
|
|
20241230,105000,4567111720,3800,3805,3810,3800,1713
|
|
20241230,104900,4560588965,3805,3805,3805,3805,1554
|
|
20241230,104800,4554675995,3805,3800,3805,3800,714
|
|
20241230,104700,4551961105,3805,3790,3805,3785,927
|
|
20241230,104600,4548442385,3790,3795,3800,3790,3764
|
|
20241230,104500,4534148910,3795,3795,3795,3790,1565
|
|
20241230,104400,4528212060,3795,3800,3800,3780,1071
|
|
20241230,104300,4524147160,3800,3770,3805,3770,17318
|
|
20241230,104200,4458465830,3770,3765,3770,3765,3388
|
|
20241230,104100,4445698260,3760,3755,3765,3755,2754
|
|
20241230,104000,4435344315,3750,3755,3760,3745,1699
|
|
20241230,103900,4428963460,3745,3750,3755,3745,1399
|
|
20241230,103800,4423716975,3750,3740,3755,3735,1801
|
|
20241230,103700,4416979520,3755,3740,3760,3740,6651
|
|
20241230,103600,4392079450,3735,3720,3735,3710,10315
|
|
20241230,103500,4353576140,3720,3720,3720,3720,67
|
|
20241230,103400,4353326900,3725,3710,3730,3710,2438
|
|
20241230,103300,4344263000,3720,3700,3720,3700,362
|
|
20241230,103200,4342918060,3700,3705,3725,3695,1481
|
|
20241230,103100,4337439050,3725,3725,3725,3725,0
|
|
20241230,103000,4337439050,3725,3700,3725,3695,3637
|
|
20241230,102900,4323974845,3720,3720,3720,3700,5382
|
|
20241230,102800,4304034705,3720,3725,3730,3720,1655
|
|
20241230,102700,4297864730,3725,3710,3725,3700,2884
|
|
20241230,102600,4287140180,3700,3710,3720,3700,2686
|
|
20241230,102500,4277162550,3710,3715,3715,3695,1194
|
|
20241230,102400,4272728100,3720,3705,3720,3700,12126
|
|
20241230,102300,4227692550,3705,3700,3710,3685,1522
|
|
20241230,102200,4222059810,3675,3695,3695,3675,422
|
|
20241230,102100,4220506520,3675,3680,3700,3670,1070
|
|
20241230,102000,4216570470,3685,3700,3705,3680,3033
|
|
20241230,101900,4205391395,3700,3680,3700,3680,462
|
|
20241230,101800,4203687300,3680,3700,3700,3680,458
|
|
20241230,101700,4201999860,3680,3710,3715,3680,1361
|
|
20241230,101600,4196971590,3720,3715,3730,3700,4019
|
|
20241230,101500,4182026995,3715,3680,3720,3680,651
|
|
20241230,101400,4179612680,3680,3690,3690,3680,199
|
|
20241230,101300,4178879820,3680,3675,3680,3660,1324
|
|
20241230,101200,4174018485,3680,3665,3680,3660,6105
|
|
20241230,101100,4151663925,3665,3665,3670,3660,6078
|
|
20241230,101000,4129396555,3670,3680,3680,3665,8529
|
|
20241230,100900,4098128900,3675,3675,3680,3675,472
|
|
20241230,100800,4096392585,3675,3670,3675,3670,3886
|
|
20241230,100700,4082127815,3670,3680,3685,3670,3390
|
|
20241230,100600,4069673325,3680,3675,3705,3670,1634
|
|
20241230,100500,4063659825,3675,3700,3705,3660,16214
|
|
20241230,100400,4004145815,3715,3720,3740,3700,9202
|
|
20241230,100300,3970014830,3740,3750,3750,3735,9253
|
|
20241230,100200,3935425070,3745,3755,3755,3745,3365
|
|
20241230,100100,3922818745,3760,3745,3760,3740,2136
|
|
20241230,100000,3914809085,3745,3750,3750,3745,3285
|
|
20241230,095900,3902495110,3745,3725,3745,3720,12457
|
|
20241230,095800,3855953350,3720,3715,3720,3710,8486
|
|
20241230,095700,3824398070,3715,3710,3720,3700,1556
|
|
20241230,095600,3818631570,3720,3715,3720,3710,760
|
|
20241230,095500,3815807475,3715,3705,3715,3695,3025
|
|
20241230,095400,3804601635,3705,3700,3705,3685,7319
|
|
20241230,095300,3777608360,3710,3715,3715,3695,44
|
|
20241230,095200,3777445460,3715,3700,3715,3690,1834
|
|
20241230,095100,3770671785,3690,3710,3715,3690,5006
|
|
20241230,095000,3752119845,3710,3720,3720,3705,2309
|
|
20241230,094900,3743544280,3720,3720,3730,3715,2560
|
|
20241230,094800,3734003175,3720,3720,3760,3705,11963
|
|
20241230,094700,3689462085,3725,3675,3725,3675,9774
|
|
20241230,094600,3653294045,3675,3725,3725,3675,13566
|
|
20241230,094500,3603150345,3725,3745,3750,3710,16190
|
|
20241230,094400,3542791565,3745,3720,3745,3715,5982
|
|
20241230,094300,3520501230,3720,3710,3720,3705,1820
|
|
20241230,094200,3513735025,3710,3720,3720,3705,10792
|
|
20241230,094100,3473682115,3720,3695,3720,3690,5144
|
|
20241230,094000,3454634030,3690,3680,3695,3680,4418
|
|
20241230,093900,3438346840,3680,3675,3680,3675,7671
|
|
20241230,093800,3410123865,3675,3665,3675,3665,6134
|
|
20241230,093700,3387612995,3665,3650,3670,3650,14528
|
|
20241230,093600,3334429080,3650,3635,3650,3625,5238
|
|
20241230,093500,3315385630,3635,3630,3640,3630,3476
|
|
20241230,093400,3302761685,3625,3625,3645,3625,9368
|
|
20241230,093300,3268775425,3625,3595,3630,3595,13899
|
|
20241230,093200,3218464110,3590,3585,3590,3585,1886
|
|
20241230,093100,3211701745,3580,3595,3600,3570,22586
|
|
20241230,093000,3130936865,3600,3645,3645,3595,20778
|
|
20241230,092900,3055816280,3645,3630,3655,3630,3431
|
|
20241230,092800,3043334695,3635,3645,3650,3630,7811
|
|
20241230,092700,3014914545,3645,3620,3645,3615,11129
|
|
20241230,092600,2974437050,3620,3605,3625,3600,4422
|
|
20241230,092500,2958446380,3600,3610,3635,3575,57379
|
|
20241230,092400,2751717265,3600,3585,3615,3575,23602
|
|
20241230,092300,2666809640,3595,3515,3595,3515,30043
|
|
20241230,092200,2559957115,3515,3525,3530,3510,14256
|
|
20241230,092100,2509820155,3515,3520,3525,3510,5487
|
|
20241230,092000,2490512670,3520,3520,3525,3500,13221
|
|
20241230,091900,2444045525,3510,3535,3550,3500,37780
|
|
20241230,091800,2311041005,3550,3545,3560,3530,8253
|
|
20241230,091700,2281769520,3545,3560,3575,3535,11674
|
|
20241230,091600,2240235650,3545,3520,3580,3500,46056
|
|
20241230,091500,2076994510,3510,3515,3530,3505,18938
|
|
20241230,091400,2010439685,3520,3520,3580,3505,50577
|
|
20241230,091300,1831025355,3520,3450,3535,3445,61211
|
|
20241230,091200,1618208895,3450,3560,3575,3450,156732
|
|
20241230,091100,1066534800,3535,3525,3565,3520,30072
|
|
20241230,091000,960322395,3560,3560,3560,3560,0
|
|
20241230,090900,960322395,3560,3670,3675,3560,44312
|
|
20241230,090800,800195995,3665,3670,3690,3655,12860
|
|
20241230,090700,752973295,3660,3685,3690,3640,20363
|
|
20241230,090600,678462395,3680,3670,3690,3610,24935
|
|
20241230,090500,587266940,3670,3710,3715,3650,40548
|
|
20241230,090400,438427850,3705,3775,3820,3690,49531
|
|
20241230,090300,252113360,3755,3800,3820,3740,24435
|
|
20241230,090200,160179985,3775,3840,3840,3770,16759
|
|
20241230,090100,96506485,3845,3865,3895,3845,2433
|
|
20241230,090000,87086585,3860,3950,3950,3810,21741
|