714 lines
36 KiB
CSV
714 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,205100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,205000,54208719090,3265,3265,3265,3265,0
|
|
20241202,204900,54208719090,3265,3265,3265,3265,0
|
|
20241202,204800,54208719090,3265,3265,3265,3265,0
|
|
20241202,204700,54208719090,3265,3265,3265,3265,0
|
|
20241202,204600,54208719090,3265,3265,3265,3265,0
|
|
20241202,204500,54208719090,3265,3265,3265,3265,0
|
|
20241202,204400,54208719090,3265,3265,3265,3265,0
|
|
20241202,204300,54208719090,3265,3265,3265,3265,0
|
|
20241202,204200,54208719090,3265,3265,3265,3265,0
|
|
20241202,204100,54208719090,3265,3265,3265,3265,0
|
|
20241202,204000,54208719090,3265,3265,3265,3265,0
|
|
20241202,203900,54208719090,3265,3265,3265,3265,0
|
|
20241202,203800,54208719090,3265,3265,3265,3265,0
|
|
20241202,203700,54208719090,3265,3265,3265,3265,0
|
|
20241202,203600,54208719090,3265,3265,3265,3265,0
|
|
20241202,203500,54208719090,3265,3265,3265,3265,0
|
|
20241202,203400,54208719090,3265,3265,3265,3265,0
|
|
20241202,203300,54208719090,3265,3265,3265,3265,0
|
|
20241202,203200,54208719090,3265,3265,3265,3265,0
|
|
20241202,203100,54208719090,3265,3265,3265,3265,0
|
|
20241202,203000,54208719090,3265,3265,3265,3265,0
|
|
20241202,202900,54208719090,3265,3265,3265,3265,0
|
|
20241202,202800,54208719090,3265,3265,3265,3265,0
|
|
20241202,202700,54208719090,3265,3265,3265,3265,0
|
|
20241202,202600,54208719090,3265,3265,3265,3265,0
|
|
20241202,202500,54208719090,3265,3265,3265,3265,0
|
|
20241202,202400,54208719090,3265,3265,3265,3265,0
|
|
20241202,202300,54208719090,3265,3265,3265,3265,0
|
|
20241202,202200,54208719090,3265,3265,3265,3265,0
|
|
20241202,202100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,202000,54208719090,3265,3265,3265,3265,0
|
|
20241202,201900,54208719090,3265,3265,3265,3265,0
|
|
20241202,201800,54208719090,3265,3265,3265,3265,0
|
|
20241202,201700,54208719090,3265,3265,3265,3265,0
|
|
20241202,201600,54208719090,3265,3265,3265,3265,0
|
|
20241202,201500,54208719090,3265,3265,3265,3265,0
|
|
20241202,201400,54208719090,3265,3265,3265,3265,0
|
|
20241202,201300,54208719090,3265,3265,3265,3265,0
|
|
20241202,201200,54208719090,3265,3265,3265,3265,0
|
|
20241202,201100,54208719090,3265,3265,3265,3265,0
|
|
20241202,201000,54208719090,3265,3265,3265,3265,0
|
|
20241202,200900,54208719090,3265,3265,3265,3265,0
|
|
20241202,200800,54208719090,3265,3265,3265,3265,0
|
|
20241202,200700,54208719090,3265,3265,3265,3265,0
|
|
20241202,200600,54208719090,3265,3265,3265,3265,0
|
|
20241202,200500,54208719090,3265,3265,3265,3265,0
|
|
20241202,200400,54208719090,3265,3265,3265,3265,0
|
|
20241202,200300,54208719090,3265,3265,3265,3265,0
|
|
20241202,200200,54208719090,3265,3265,3265,3265,0
|
|
20241202,200100,54208719090,3265,3265,3265,3265,0
|
|
20241202,200000,54208719090,3265,3265,3265,3265,0
|
|
20241202,195900,54208719090,3265,3265,3265,3265,0
|
|
20241202,195800,54208719090,3265,3265,3265,3265,0
|
|
20241202,195700,54208719090,3265,3265,3265,3265,0
|
|
20241202,195600,54208719090,3265,3265,3265,3265,0
|
|
20241202,195500,54208719090,3265,3265,3265,3265,0
|
|
20241202,195400,54208719090,3265,3265,3265,3265,0
|
|
20241202,195300,54208719090,3265,3265,3265,3265,0
|
|
20241202,195200,54208719090,3265,3265,3265,3265,0
|
|
20241202,195100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,195000,54208719090,3265,3265,3265,3265,0
|
|
20241202,194900,54208719090,3265,3265,3265,3265,0
|
|
20241202,194800,54208719090,3265,3265,3265,3265,0
|
|
20241202,194700,54208719090,3265,3265,3265,3265,0
|
|
20241202,194600,54208719090,3265,3265,3265,3265,0
|
|
20241202,194500,54208719090,3265,3265,3265,3265,0
|
|
20241202,194400,54208719090,3265,3265,3265,3265,0
|
|
20241202,194300,54208719090,3265,3265,3265,3265,0
|
|
20241202,194200,54208719090,3265,3265,3265,3265,0
|
|
20241202,194100,54208719090,3265,3265,3265,3265,0
|
|
20241202,194000,54208719090,3265,3265,3265,3265,0
|
|
20241202,193900,54208719090,3265,3265,3265,3265,0
|
|
20241202,193800,54208719090,3265,3265,3265,3265,0
|
|
20241202,193700,54208719090,3265,3265,3265,3265,0
|
|
20241202,193600,54208719090,3265,3265,3265,3265,0
|
|
20241202,193500,54208719090,3265,3265,3265,3265,0
|
|
20241202,193400,54208719090,3265,3265,3265,3265,0
|
|
20241202,193300,54208719090,3265,3265,3265,3265,0
|
|
20241202,193200,54208719090,3265,3265,3265,3265,0
|
|
20241202,193100,54208719090,3265,3265,3265,3265,0
|
|
20241202,193000,54208719090,3265,3265,3265,3265,0
|
|
20241202,192900,54208719090,3265,3265,3265,3265,0
|
|
20241202,192800,54208719090,3265,3265,3265,3265,0
|
|
20241202,192700,54208719090,3265,3265,3265,3265,0
|
|
20241202,192600,54208719090,3265,3265,3265,3265,0
|
|
20241202,192500,54208719090,3265,3265,3265,3265,0
|
|
20241202,192400,54208719090,3265,3265,3265,3265,0
|
|
20241202,192300,54208719090,3265,3265,3265,3265,0
|
|
20241202,192200,54208719090,3265,3265,3265,3265,0
|
|
20241202,192100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,192000,54208719090,3265,3265,3265,3265,0
|
|
20241202,191900,54208719090,3265,3265,3265,3265,0
|
|
20241202,191800,54208719090,3265,3265,3265,3265,0
|
|
20241202,191700,54208719090,3265,3265,3265,3265,0
|
|
20241202,191600,54208719090,3265,3265,3265,3265,0
|
|
20241202,191500,54208719090,3265,3265,3265,3265,0
|
|
20241202,191400,54208719090,3265,3265,3265,3265,0
|
|
20241202,191300,54208719090,3265,3265,3265,3265,0
|
|
20241202,191200,54208719090,3265,3265,3265,3265,0
|
|
20241202,191100,54208719090,3265,3265,3265,3265,0
|
|
20241202,191000,54208719090,3265,3265,3265,3265,0
|
|
20241202,190900,54208719090,3265,3265,3265,3265,0
|
|
20241202,190800,54208719090,3265,3265,3265,3265,0
|
|
20241202,190700,54208719090,3265,3265,3265,3265,0
|
|
20241202,190600,54208719090,3265,3265,3265,3265,0
|
|
20241202,190500,54208719090,3265,3265,3265,3265,0
|
|
20241202,190400,54208719090,3265,3265,3265,3265,0
|
|
20241202,190300,54208719090,3265,3265,3265,3265,0
|
|
20241202,190200,54208719090,3265,3265,3265,3265,0
|
|
20241202,190100,54208719090,3265,3265,3265,3265,0
|
|
20241202,190000,54208719090,3265,3265,3265,3265,0
|
|
20241202,185900,54208719090,3265,3265,3265,3265,0
|
|
20241202,185800,54208719090,3265,3265,3265,3265,0
|
|
20241202,185700,54208719090,3265,3265,3265,3265,0
|
|
20241202,185600,54208719090,3265,3265,3265,3265,0
|
|
20241202,185500,54208719090,3265,3265,3265,3265,0
|
|
20241202,185400,54208719090,3265,3265,3265,3265,0
|
|
20241202,185300,54208719090,3265,3265,3265,3265,0
|
|
20241202,185200,54208719090,3265,3265,3265,3265,0
|
|
20241202,185100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,185000,54208719090,3265,3265,3265,3265,0
|
|
20241202,184900,54208719090,3265,3265,3265,3265,0
|
|
20241202,184800,54208719090,3265,3265,3265,3265,0
|
|
20241202,184700,54208719090,3265,3265,3265,3265,0
|
|
20241202,184600,54208719090,3265,3265,3265,3265,0
|
|
20241202,184500,54208719090,3265,3265,3265,3265,0
|
|
20241202,184400,54208719090,3265,3265,3265,3265,0
|
|
20241202,184300,54208719090,3265,3265,3265,3265,0
|
|
20241202,184200,54208719090,3265,3265,3265,3265,0
|
|
20241202,184100,54208719090,3265,3265,3265,3265,0
|
|
20241202,184000,54208719090,3265,3265,3265,3265,0
|
|
20241202,183900,54208719090,3265,3265,3265,3265,0
|
|
20241202,183800,54208719090,3265,3265,3265,3265,0
|
|
20241202,183700,54208719090,3265,3265,3265,3265,0
|
|
20241202,183600,54208719090,3265,3265,3265,3265,0
|
|
20241202,183500,54208719090,3265,3265,3265,3265,0
|
|
20241202,183400,54208719090,3265,3265,3265,3265,0
|
|
20241202,183300,54208719090,3265,3265,3265,3265,0
|
|
20241202,183200,54208719090,3265,3265,3265,3265,0
|
|
20241202,183100,54208719090,3265,3265,3265,3265,0
|
|
20241202,183000,54208719090,3265,3265,3265,3265,0
|
|
20241202,182900,54208719090,3265,3265,3265,3265,0
|
|
20241202,182800,54208719090,3265,3265,3265,3265,0
|
|
20241202,182700,54208719090,3265,3265,3265,3265,0
|
|
20241202,182600,54208719090,3265,3265,3265,3265,0
|
|
20241202,182500,54208719090,3265,3265,3265,3265,0
|
|
20241202,182400,54208719090,3265,3265,3265,3265,0
|
|
20241202,182300,54208719090,3265,3265,3265,3265,0
|
|
20241202,182200,54208719090,3265,3265,3265,3265,0
|
|
20241202,182100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,182000,54208719090,3265,3265,3265,3265,0
|
|
20241202,181900,54208719090,3265,3265,3265,3265,0
|
|
20241202,181800,54208719090,3265,3265,3265,3265,0
|
|
20241202,181700,54208719090,3265,3265,3265,3265,0
|
|
20241202,181600,54208719090,3265,3265,3265,3265,0
|
|
20241202,181500,54208719090,3265,3265,3265,3265,0
|
|
20241202,181400,54208719090,3265,3265,3265,3265,0
|
|
20241202,181300,54208719090,3265,3265,3265,3265,0
|
|
20241202,181200,54208719090,3265,3265,3265,3265,0
|
|
20241202,181100,54208719090,3265,3265,3265,3265,0
|
|
20241202,181000,54208719090,3265,3265,3265,3265,0
|
|
20241202,180900,54208719090,3265,3265,3265,3265,0
|
|
20241202,180800,54208719090,3265,3265,3265,3265,0
|
|
20241202,180700,54208719090,3265,3265,3265,3265,0
|
|
20241202,180600,54208719090,3265,3265,3265,3265,0
|
|
20241202,180500,54208719090,3265,3265,3265,3265,0
|
|
20241202,180400,54208719090,3265,3265,3265,3265,0
|
|
20241202,180300,54208719090,3265,3265,3265,3265,0
|
|
20241202,180200,54208719090,3265,3265,3265,3265,0
|
|
20241202,180100,54208719090,3265,3265,3265,3265,0
|
|
20241202,180000,54208719090,3265,3265,3265,3265,0
|
|
20241202,175900,54208719090,3265,3265,3265,3265,0
|
|
20241202,175800,54208719090,3265,3265,3265,3265,0
|
|
20241202,175700,54208719090,3265,3265,3265,3265,0
|
|
20241202,175600,54208719090,3265,3265,3265,3265,0
|
|
20241202,175500,54208719090,3265,3265,3265,3265,0
|
|
20241202,175400,54208719090,3265,3265,3265,3265,0
|
|
20241202,175300,54208719090,3265,3265,3265,3265,0
|
|
20241202,175200,54208719090,3265,3265,3265,3265,0
|
|
20241202,175100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,175000,54208719090,3265,3265,3265,3265,0
|
|
20241202,174900,54208719090,3265,3265,3265,3265,0
|
|
20241202,174800,54208719090,3265,3265,3265,3265,0
|
|
20241202,174700,54208719090,3265,3265,3265,3265,0
|
|
20241202,174600,54208719090,3265,3265,3265,3265,0
|
|
20241202,174500,54208719090,3265,3265,3265,3265,0
|
|
20241202,174400,54208719090,3265,3265,3265,3265,0
|
|
20241202,174300,54208719090,3265,3265,3265,3265,0
|
|
20241202,174200,54208719090,3265,3265,3265,3265,0
|
|
20241202,174100,54208719090,3265,3265,3265,3265,0
|
|
20241202,174000,54208719090,3265,3265,3265,3265,0
|
|
20241202,173900,54208719090,3265,3265,3265,3265,0
|
|
20241202,173800,54208719090,3265,3265,3265,3265,0
|
|
20241202,173700,54208719090,3265,3265,3265,3265,0
|
|
20241202,173600,54208719090,3265,3265,3265,3265,0
|
|
20241202,173500,54208719090,3265,3265,3265,3265,0
|
|
20241202,173400,54208719090,3265,3265,3265,3265,0
|
|
20241202,173300,54208719090,3265,3265,3265,3265,0
|
|
20241202,173200,54208719090,3265,3265,3265,3265,0
|
|
20241202,173100,54208719090,3265,3265,3265,3265,0
|
|
20241202,173000,54208719090,3265,3265,3265,3265,0
|
|
20241202,172900,54208719090,3265,3265,3265,3265,0
|
|
20241202,172800,54208719090,3265,3265,3265,3265,0
|
|
20241202,172700,54208719090,3265,3265,3265,3265,0
|
|
20241202,172600,54208719090,3265,3265,3265,3265,0
|
|
20241202,172500,54208719090,3265,3265,3265,3265,0
|
|
20241202,172400,54208719090,3265,3265,3265,3265,0
|
|
20241202,172300,54208719090,3265,3265,3265,3265,0
|
|
20241202,172200,54208719090,3265,3265,3265,3265,0
|
|
20241202,172100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,172000,54208719090,3265,3265,3265,3265,0
|
|
20241202,171900,54208719090,3265,3265,3265,3265,0
|
|
20241202,171800,54208719090,3265,3265,3265,3265,0
|
|
20241202,171700,54208719090,3265,3265,3265,3265,0
|
|
20241202,171600,54208719090,3265,3265,3265,3265,0
|
|
20241202,171500,54208719090,3265,3265,3265,3265,0
|
|
20241202,171400,54208719090,3265,3265,3265,3265,0
|
|
20241202,171300,54208719090,3265,3265,3265,3265,0
|
|
20241202,171200,54208719090,3265,3265,3265,3265,0
|
|
20241202,171100,54208719090,3265,3265,3265,3265,0
|
|
20241202,171000,54208719090,3265,3265,3265,3265,0
|
|
20241202,170900,54208719090,3265,3265,3265,3265,0
|
|
20241202,170800,54208719090,3265,3265,3265,3265,0
|
|
20241202,170700,54208719090,3265,3265,3265,3265,0
|
|
20241202,170600,54208719090,3265,3265,3265,3265,0
|
|
20241202,170500,54208719090,3265,3265,3265,3265,0
|
|
20241202,170400,54208719090,3265,3265,3265,3265,0
|
|
20241202,170300,54208719090,3265,3265,3265,3265,0
|
|
20241202,170200,54208719090,3265,3265,3265,3265,0
|
|
20241202,170100,54208719090,3265,3265,3265,3265,0
|
|
20241202,170000,54208719090,3265,3265,3265,3265,0
|
|
20241202,165900,54208719090,3265,3265,3265,3265,0
|
|
20241202,165800,54208719090,3265,3265,3265,3265,0
|
|
20241202,165700,54208719090,3265,3265,3265,3265,0
|
|
20241202,165600,54208719090,3265,3265,3265,3265,0
|
|
20241202,165500,54208719090,3265,3265,3265,3265,0
|
|
20241202,165400,54208719090,3265,3265,3265,3265,0
|
|
20241202,165300,54208719090,3265,3265,3265,3265,0
|
|
20241202,165200,54208719090,3265,3265,3265,3265,0
|
|
20241202,165100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,165000,54208719090,3265,3265,3265,3265,0
|
|
20241202,164900,54208719090,3265,3265,3265,3265,0
|
|
20241202,164800,54208719090,3265,3265,3265,3265,0
|
|
20241202,164700,54208719090,3265,3265,3265,3265,0
|
|
20241202,164600,54208719090,3265,3265,3265,3265,0
|
|
20241202,164500,54208719090,3265,3265,3265,3265,0
|
|
20241202,164400,54208719090,3265,3265,3265,3265,0
|
|
20241202,164300,54208719090,3265,3265,3265,3265,0
|
|
20241202,164200,54208719090,3265,3265,3265,3265,0
|
|
20241202,164100,54208719090,3265,3265,3265,3265,0
|
|
20241202,164000,54208719090,3265,3265,3265,3265,0
|
|
20241202,163900,54208719090,3265,3265,3265,3265,0
|
|
20241202,163800,54208719090,3265,3265,3265,3265,0
|
|
20241202,163700,54208719090,3265,3265,3265,3265,0
|
|
20241202,163600,54208719090,3265,3265,3265,3265,0
|
|
20241202,163500,54208719090,3265,3265,3265,3265,0
|
|
20241202,163400,54208719090,3265,3265,3265,3265,0
|
|
20241202,163300,54208719090,3265,3265,3265,3265,0
|
|
20241202,163200,54208719090,3265,3265,3265,3265,0
|
|
20241202,163100,54208719090,3265,3265,3265,3265,0
|
|
20241202,163000,54208719090,3265,3265,3265,3265,0
|
|
20241202,162900,54208719090,3265,3265,3265,3265,0
|
|
20241202,162800,54208719090,3265,3265,3265,3265,0
|
|
20241202,162700,54208719090,3265,3265,3265,3265,0
|
|
20241202,162600,54208719090,3265,3265,3265,3265,0
|
|
20241202,162500,54208719090,3265,3265,3265,3265,0
|
|
20241202,162400,54208719090,3265,3265,3265,3265,0
|
|
20241202,162300,54208719090,3265,3265,3265,3265,0
|
|
20241202,162200,54208719090,3265,3265,3265,3265,0
|
|
20241202,162100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,162000,54208719090,3265,3265,3265,3265,0
|
|
20241202,161900,54208719090,3265,3265,3265,3265,0
|
|
20241202,161800,54208719090,3265,3265,3265,3265,0
|
|
20241202,161700,54208719090,3265,3265,3265,3265,0
|
|
20241202,161600,54208719090,3265,3265,3265,3265,0
|
|
20241202,161500,54208719090,3265,3265,3265,3265,0
|
|
20241202,161400,54208719090,3265,3265,3265,3265,0
|
|
20241202,161300,54208719090,3265,3265,3265,3265,0
|
|
20241202,161200,54208719090,3265,3265,3265,3265,0
|
|
20241202,161100,54208719090,3265,3265,3265,3265,0
|
|
20241202,161000,54208719090,3265,3265,3265,3265,0
|
|
20241202,160900,54208719090,3265,3265,3265,3265,0
|
|
20241202,160800,54208719090,3265,3265,3265,3265,0
|
|
20241202,160700,54208719090,3265,3265,3265,3265,0
|
|
20241202,160600,54208719090,3265,3265,3265,3265,0
|
|
20241202,160500,54208719090,3265,3265,3265,3265,0
|
|
20241202,160400,54208719090,3265,3265,3265,3265,0
|
|
20241202,160300,54208719090,3265,3265,3265,3265,0
|
|
20241202,160200,54208719090,3265,3265,3265,3265,0
|
|
20241202,160100,54208719090,3265,3265,3265,3265,0
|
|
20241202,160000,54208719090,3265,3265,3265,3265,0
|
|
20241202,155900,54208719090,3265,3265,3265,3265,0
|
|
20241202,155800,54208719090,3265,3265,3265,3265,0
|
|
20241202,155700,54208719090,3265,3265,3265,3265,0
|
|
20241202,155600,54208719090,3265,3265,3265,3265,0
|
|
20241202,155500,54208719090,3265,3265,3265,3265,0
|
|
20241202,155400,54208719090,3265,3265,3265,3265,0
|
|
20241202,155300,54208719090,3265,3265,3265,3265,0
|
|
20241202,155200,54208719090,3265,3265,3265,3265,0
|
|
20241202,155100,54208719090,3265,3265,3265,3265,265534
|
|
20241202,155000,54208719090,3265,3265,3265,3265,0
|
|
20241202,154900,54208719090,3265,3265,3265,3265,0
|
|
20241202,154800,54208719090,3265,3265,3265,3265,0
|
|
20241202,154700,54208719090,3265,3265,3265,3265,0
|
|
20241202,154600,54208719090,3265,3265,3265,3265,0
|
|
20241202,154500,54208719090,3265,3265,3265,3265,0
|
|
20241202,154400,54208719090,3265,3265,3265,3265,0
|
|
20241202,154300,54208719090,3265,3265,3265,3265,0
|
|
20241202,154200,54208719090,3265,3265,3265,3265,0
|
|
20241202,154100,54208719090,3265,3265,3265,3265,0
|
|
20241202,154000,54208719090,3265,3265,3265,3265,0
|
|
20241202,153900,54208719090,3265,3265,3265,3265,0
|
|
20241202,153800,54208719090,3265,3265,3265,3265,0
|
|
20241202,153700,54208719090,3265,3265,3265,3265,0
|
|
20241202,153600,54208719090,3265,3265,3265,3265,0
|
|
20241202,153500,54208719090,3265,3265,3265,3265,0
|
|
20241202,153400,54208719090,3265,3265,3265,3265,0
|
|
20241202,153300,54208719090,3265,3265,3265,3265,0
|
|
20241202,153200,54208719090,3265,3265,3265,3265,0
|
|
20241202,153100,54208719090,3265,3265,3265,3265,0
|
|
20241202,153000,54208719090,3265,3265,3265,3265,265534
|
|
20241202,152900,53341750580,3235,3235,3235,3235,0
|
|
20241202,152800,53341750580,3235,3235,3235,3235,0
|
|
20241202,152700,53341750580,3235,3235,3235,3235,0
|
|
20241202,152600,53341750580,3235,3235,3235,3235,0
|
|
20241202,152500,53341750580,3235,3235,3235,3235,0
|
|
20241202,152400,53341750580,3235,3235,3235,3235,0
|
|
20241202,152300,53341750580,3235,3235,3235,3235,0
|
|
20241202,152200,53341750580,3235,3235,3235,3235,0
|
|
20241202,152100,53341750580,3235,3235,3235,3235,0
|
|
20241202,152000,53341750580,3235,3235,3235,3235,0
|
|
20241202,151900,53341750580,3235,3215,3235,3210,125339
|
|
20241202,151800,52938367525,3215,3230,3230,3215,51528
|
|
20241202,151700,52772367740,3225,3230,3230,3220,51614
|
|
20241202,151600,52606047465,3230,3235,3235,3215,42727
|
|
20241202,151500,52468229850,3230,3235,3235,3230,15501
|
|
20241202,151400,52418123735,3235,3240,3240,3230,18745
|
|
20241202,151300,52357468300,3240,3240,3240,3235,14769
|
|
20241202,151200,52309671920,3240,3240,3245,3235,17061
|
|
20241202,151100,52254397420,3240,3225,3240,3225,21932
|
|
20241202,151000,52183490030,3230,3215,3230,3215,37954
|
|
20241202,150900,52061307240,3215,3230,3230,3215,38509
|
|
20241202,150800,51937348590,3230,3230,3235,3225,35073
|
|
20241202,150700,51824098520,3230,3220,3235,3215,48036
|
|
20241202,150600,51669246305,3220,3230,3235,3220,54667
|
|
20241202,150500,51493053490,3235,3230,3240,3225,18993
|
|
20241202,150400,51431673520,3230,3230,3235,3220,56951
|
|
20241202,150300,51247986420,3230,3235,3240,3230,22229
|
|
20241202,150200,51176087690,3230,3245,3245,3220,104263
|
|
20241202,150100,50839175240,3240,3250,3250,3240,99244
|
|
20241202,150000,50517303665,3255,3255,3260,3250,63065
|
|
20241202,145900,50312261920,3255,3250,3260,3245,44566
|
|
20241202,145800,50167230165,3250,3275,3275,3240,115510
|
|
20241202,145700,49791214045,3275,3285,3285,3260,104036
|
|
20241202,145600,49451126550,3290,3290,3290,3280,24142
|
|
20241202,145500,49371813155,3290,3290,3295,3285,19582
|
|
20241202,145400,49307437105,3295,3295,3295,3290,15997
|
|
20241202,145300,49254805275,3295,3295,3300,3290,6709
|
|
20241202,145200,49232700930,3295,3295,3300,3290,15292
|
|
20241202,145100,49182319770,3300,3285,3300,3285,14232
|
|
20241202,145000,49135472705,3285,3285,3290,3280,13551
|
|
20241202,144900,49090957530,3280,3290,3290,3280,10420
|
|
20241202,144800,49056726530,3290,3285,3290,3285,9239
|
|
20241202,144700,49026376025,3290,3285,3290,3285,7671
|
|
20241202,144600,49001160170,3290,3290,3290,3285,4976
|
|
20241202,144500,48984812560,3285,3290,3295,3285,3513
|
|
20241202,144400,48973263305,3290,3290,3290,3285,6963
|
|
20241202,144300,48950374850,3290,3290,3295,3290,9580
|
|
20241202,144200,48918856555,3290,3295,3295,3290,2965
|
|
20241202,144100,48909090740,3295,3290,3295,3290,4303
|
|
20241202,144000,48894919340,3295,3300,3300,3290,15724
|
|
20241202,143900,48843077950,3305,3305,3305,3300,4635
|
|
20241202,143800,48827776095,3305,3305,3305,3300,5425
|
|
20241202,143700,48809846545,3305,3300,3305,3295,11558
|
|
20241202,143600,48771702455,3300,3290,3300,3285,12979
|
|
20241202,143500,48728993430,3290,3280,3290,3280,12890
|
|
20241202,143400,48686678040,3280,3285,3285,3280,8352
|
|
20241202,143300,48659274545,3280,3285,3290,3280,17326
|
|
20241202,143200,48602386580,3290,3285,3295,3285,14699
|
|
20241202,143100,48554069165,3285,3295,3295,3285,9042
|
|
20241202,143000,48524346255,3295,3290,3295,3285,18367
|
|
20241202,142900,48463943495,3290,3295,3300,3290,20241
|
|
20241202,142800,48397286895,3300,3300,3300,3300,2383
|
|
20241202,142700,48389422995,3300,3300,3300,3295,12454
|
|
20241202,142600,48348373105,3300,3305,3305,3300,2749
|
|
20241202,142500,48339301370,3300,3310,3310,3300,2559
|
|
20241202,142400,48330845040,3310,3315,3315,3305,10321
|
|
20241202,142300,48296711310,3315,3310,3315,3310,1900
|
|
20241202,142200,48290416790,3315,3315,3315,3310,206
|
|
20241202,142100,48289733965,3315,3310,3315,3305,10218
|
|
20241202,142000,48255909500,3305,3295,3305,3295,33930
|
|
20241202,141900,48143909030,3295,3295,3300,3290,14864
|
|
20241202,141800,48094922360,3300,3300,3305,3300,5987
|
|
20241202,141700,48075164980,3300,3300,3300,3300,9953
|
|
20241202,141600,48042320080,3300,3305,3305,3295,6075
|
|
20241202,141500,48022283490,3305,3290,3305,3290,5250
|
|
20241202,141400,48004993450,3290,3300,3305,3285,44236
|
|
20241202,141300,47859320125,3300,3315,3315,3300,31996
|
|
20241202,141200,47753545545,3315,3315,3315,3310,9434
|
|
20241202,141100,47722284365,3315,3320,3325,3310,16487
|
|
20241202,141000,47667658750,3315,3315,3320,3315,2620
|
|
20241202,140900,47658966105,3320,3320,3320,3315,6575
|
|
20241202,140800,47637143120,3320,3320,3325,3320,6706
|
|
20241202,140700,47614876450,3325,3320,3325,3320,1519
|
|
20241202,140600,47609826355,3320,3320,3325,3315,6211
|
|
20241202,140500,47589215305,3315,3320,3320,3315,9250
|
|
20241202,140400,47558526005,3320,3325,3325,3315,8832
|
|
20241202,140300,47529201425,3325,3325,3330,3325,9074
|
|
20241202,140200,47499013375,3330,3320,3330,3320,9444
|
|
20241202,140100,47467590000,3320,3325,3330,3320,15650
|
|
20241202,140000,47415550145,3325,3320,3330,3320,19436
|
|
20241202,135900,47350923120,3320,3320,3320,3315,9356
|
|
20241202,135800,47319868955,3320,3320,3320,3310,4716
|
|
20241202,135700,47304238005,3315,3315,3320,3310,12636
|
|
20241202,135600,47262365555,3310,3315,3315,3310,5412
|
|
20241202,135500,47244428775,3315,3310,3315,3305,5417
|
|
20241202,135400,47226502480,3310,3310,3315,3305,4689
|
|
20241202,135300,47210982170,3310,3310,3315,3305,7442
|
|
20241202,135200,47186347440,3305,3310,3310,3305,2377
|
|
20241202,135100,47178486365,3310,3305,3310,3305,1567
|
|
20241202,135000,47173304585,3305,3310,3310,3300,2120
|
|
20241202,134900,47166296160,3310,3305,3310,3300,5741
|
|
20241202,134800,47147310805,3300,3305,3305,3300,25482
|
|
20241202,134700,47063220085,3305,3310,3310,3300,15683
|
|
20241202,134600,47011382430,3310,3310,3315,3305,7245
|
|
20241202,134500,46987408780,3310,3310,3310,3305,6479
|
|
20241202,134400,46965966500,3305,3310,3310,3305,15862
|
|
20241202,134300,46913476690,3310,3320,3320,3310,10050
|
|
20241202,134200,46880191460,3320,3320,3320,3315,599
|
|
20241202,134100,46878204780,3315,3315,3320,3315,5598
|
|
20241202,134000,46859646020,3315,3315,3320,3315,6981
|
|
20241202,133900,46836503505,3320,3320,3320,3315,6329
|
|
20241202,133800,46815497155,3320,3320,3325,3320,3731
|
|
20241202,133700,46803100390,3325,3325,3330,3315,39956
|
|
20241202,133600,46670382815,3325,3315,3335,3315,48846
|
|
20241202,133500,46507859120,3315,3305,3315,3300,3726
|
|
20241202,133400,46495531490,3305,3315,3315,3305,13674
|
|
20241202,133300,46450313130,3315,3315,3320,3315,15429
|
|
20241202,133200,46399127200,3315,3310,3325,3305,37148
|
|
20241202,133100,46275924580,3310,3295,3315,3295,15598
|
|
20241202,133000,46224375725,3295,3290,3300,3290,5868
|
|
20241202,132900,46205051670,3290,3290,3290,3285,1736
|
|
20241202,132800,46199347330,3290,3290,3290,3285,749
|
|
20241202,132700,46196884310,3285,3280,3285,3280,1778
|
|
20241202,132600,46191047100,3285,3285,3285,3280,3972
|
|
20241202,132500,46178011680,3285,3285,3290,3280,7545
|
|
20241202,132400,46153234695,3290,3290,3295,3285,11303
|
|
20241202,132300,46116067420,3295,3300,3300,3290,1210
|
|
20241202,132200,46112081425,3295,3300,3300,3290,14550
|
|
20241202,132100,46064155320,3300,3310,3320,3300,38791
|
|
20241202,132000,45935737045,3315,3310,3315,3305,17013
|
|
20241202,131900,45879400470,3310,3305,3310,3300,9784
|
|
20241202,131800,45847075700,3305,3310,3315,3305,14314
|
|
20241202,131700,45799716000,3310,3295,3320,3290,68275
|
|
20241202,131600,45573730300,3290,3295,3300,3290,9259
|
|
20241202,131500,45543236665,3300,3300,3300,3295,3981
|
|
20241202,131400,45530117000,3295,3290,3305,3290,14894
|
|
20241202,131300,45481011080,3290,3290,3290,3285,3714
|
|
20241202,131200,45468799135,3290,3275,3290,3275,8763
|
|
20241202,131100,45440032115,3280,3265,3280,3265,8234
|
|
20241202,131000,45413065600,3270,3280,3285,3265,39900
|
|
20241202,130900,45282534900,3280,3285,3285,3275,22150
|
|
20241202,130800,45209919265,3285,3285,3290,3280,4400
|
|
20241202,130700,45195463925,3285,3285,3290,3285,3291
|
|
20241202,130600,45184652955,3285,3285,3290,3280,4755
|
|
20241202,130500,45169033010,3290,3285,3290,3285,3258
|
|
20241202,130400,45158318490,3290,3280,3290,3280,8423
|
|
20241202,130300,45130647000,3285,3295,3295,3280,13665
|
|
20241202,130200,45085723285,3295,3305,3305,3290,8916
|
|
20241202,130100,45056329225,3305,3300,3305,3300,5694
|
|
20241202,130000,45037538095,3305,3295,3305,3295,5195
|
|
20241202,125900,45020385900,3295,3295,3305,3295,26774
|
|
20241202,125800,44932052190,3295,3295,3295,3285,11720
|
|
20241202,125700,44893523100,3295,3290,3295,3290,2434
|
|
20241202,125600,44885512240,3290,3290,3295,3290,2274
|
|
20241202,125500,44878029975,3290,3300,3300,3290,14143
|
|
20241202,125400,44831463025,3300,3295,3300,3295,7973
|
|
20241202,125300,44805169010,3290,3290,3295,3285,5823
|
|
20241202,125200,44786005750,3285,3295,3295,3285,22832
|
|
20241202,125100,44710890880,3295,3285,3295,3280,40403
|
|
20241202,125000,44577968065,3285,3285,3285,3280,5188
|
|
20241202,124900,44560928255,3280,3280,3285,3275,10338
|
|
20241202,124800,44526983225,3280,3270,3280,3270,4369
|
|
20241202,124700,44512676915,3270,3280,3280,3270,4913
|
|
20241202,124600,44496578225,3280,3265,3280,3260,50920
|
|
20241202,124500,44330290420,3265,3270,3275,3265,18844
|
|
20241202,124400,44268674875,3275,3280,3280,3270,10334
|
|
20241202,124300,44234805500,3280,3280,3285,3280,1619
|
|
20241202,124200,44229494630,3280,3280,3280,3275,6551
|
|
20241202,124100,44208012715,3275,3270,3280,3265,19020
|
|
20241202,124000,44145800240,3275,3275,3280,3265,39359
|
|
20241202,123900,44017132135,3275,3285,3285,3270,34785
|
|
20241202,123800,43903264205,3285,3280,3290,3280,6773
|
|
20241202,123700,43881026450,3280,3280,3285,3280,11035
|
|
20241202,123600,43844825290,3280,3285,3285,3280,2359
|
|
20241202,123500,43837085260,3285,3285,3290,3280,9348
|
|
20241202,123400,43806389585,3285,3290,3295,3285,7502
|
|
20241202,123300,43781711485,3295,3300,3300,3290,8434
|
|
20241202,123200,43753921260,3300,3295,3300,3290,3425
|
|
20241202,123100,43742621955,3295,3300,3300,3295,9585
|
|
20241202,123000,43711020165,3305,3300,3310,3300,14715
|
|
20241202,122900,43662393170,3305,3310,3315,3300,17004
|
|
20241202,122800,43606176065,3310,3300,3315,3300,20572
|
|
20241202,122700,43538163395,3305,3295,3305,3290,14391
|
|
20241202,122600,43490666555,3295,3295,3300,3290,13274
|
|
20241202,122500,43446888440,3295,3285,3295,3285,11958
|
|
20241202,122400,43407516950,3285,3275,3290,3270,17192
|
|
20241202,122300,43351141645,3275,3280,3285,3270,13753
|
|
20241202,122200,43306089840,3285,3285,3285,3270,46670
|
|
20241202,122100,43153238165,3285,3270,3290,3270,43931
|
|
20241202,122000,43009198390,3270,3290,3290,3270,127286
|
|
20241202,121900,42592052015,3290,3295,3295,3290,18973
|
|
20241202,121800,42529630740,3295,3295,3300,3290,15069
|
|
20241202,121700,42480016880,3300,3295,3300,3295,1197
|
|
20241202,121600,42476071395,3300,3300,3300,3295,5957
|
|
20241202,121500,42456440770,3295,3300,3300,3295,4320
|
|
20241202,121400,42442204795,3300,3295,3300,3295,1303
|
|
20241202,121300,42437910660,3300,3300,3300,3295,3486
|
|
20241202,121200,42426421805,3300,3290,3300,3290,18061
|
|
20241202,121100,42366965505,3290,3295,3300,3290,36479
|
|
20241202,121000,42246810930,3300,3295,3300,3295,6936
|
|
20241202,120900,42223949955,3300,3300,3300,3295,10420
|
|
20241202,120800,42189613670,3300,3305,3305,3295,8626
|
|
20241202,120700,42161166545,3300,3300,3305,3295,6868
|
|
20241202,120600,42138521185,3300,3305,3305,3300,15881
|
|
20241202,120500,42086111960,3300,3310,3310,3300,25360
|
|
20241202,120400,42002378185,3305,3305,3310,3305,1037
|
|
20241202,120300,41998947190,3305,3315,3320,3300,23464
|
|
20241202,120200,41921332160,3320,3315,3320,3315,2706
|
|
20241202,120100,41912360855,3320,3320,3320,3315,2022
|
|
20241202,120000,41905653085,3320,3315,3325,3315,11753
|
|
20241202,115900,41866635015,3315,3310,3315,3305,5196
|
|
20241202,115800,41849438155,3305,3305,3310,3300,3367
|
|
20241202,115700,41838308905,3305,3305,3310,3300,831
|
|
20241202,115600,41835563915,3310,3305,3310,3300,11589
|
|
20241202,115500,41797267745,3310,3305,3310,3305,2097
|
|
20241202,115400,41790336480,3305,3305,3310,3305,1466
|
|
20241202,115300,41785486715,3305,3310,3310,3305,5201
|
|
20241202,115200,41768287660,3310,3310,3315,3305,4520
|
|
20241202,115100,41753323960,3310,3310,3315,3305,2871
|
|
20241202,115000,41743820810,3310,3310,3315,3310,6766
|
|
20241202,114900,41721425340,3310,3315,3315,3310,729
|
|
20241202,114800,41719009765,3315,3315,3315,3310,2813
|
|
20241202,114700,41709691075,3315,3310,3315,3310,2918
|
|
20241202,114600,41700022725,3310,3305,3315,3305,3100
|
|
20241202,114500,41689761770,3305,3295,3310,3290,40702
|
|
20241202,114400,41555565895,3290,3305,3305,3290,40658
|
|
20241202,114300,41421502720,3305,3305,3310,3300,12581
|
|
20241202,114200,41379925445,3305,3315,3315,3305,6414
|
|
20241202,114100,41358711195,3315,3310,3315,3305,4055
|
|
20241202,114000,41345282430,3315,3310,3315,3310,3242
|
|
20241202,113900,41334549850,3310,3320,3320,3310,9476
|
|
20241202,113800,41303160575,3315,3320,3320,3315,806
|
|
20241202,113700,41300486455,3320,3325,3325,3315,4890
|
|
20241202,113600,41284266155,3325,3325,3325,3320,1931
|
|
20241202,113500,41277853680,3325,3325,3330,3320,7572
|
|
20241202,113400,41252675455,3320,3320,3325,3315,12214
|
|
20241202,113300,41212130940,3320,3310,3320,3310,7995
|
|
20241202,113200,41185629640,3310,3310,3315,3310,828
|
|
20241202,113100,41182887440,3315,3300,3315,3300,5518
|
|
20241202,113000,41164639065,3305,3305,3310,3300,19490
|
|
20241202,112900,41100261505,3310,3305,3310,3305,2244
|
|
20241202,112800,41092836985,3310,3305,3310,3305,4222
|
|
20241202,112700,41078883015,3305,3310,3315,3305,9043
|
|
20241202,112600,41048962425,3310,3315,3315,3310,2496
|
|
20241202,112500,41040698485,3310,3315,3315,3310,2580
|
|
20241202,112400,41032158555,3315,3305,3315,3305,5115
|
|
20241202,112300,41015236070,3305,3310,3315,3305,27702
|
|
20241202,112200,40923567875,3315,3315,3320,3310,11285
|
|
20241202,112100,40886165670,3315,3315,3320,3315,4538
|
|
20241202,112000,40871122160,3315,3320,3320,3315,9761
|
|
20241202,111900,40838764330,3320,3320,3320,3315,5471
|
|
20241202,111800,40820607630,3315,3320,3325,3315,10691
|
|
20241202,111700,40785113615,3320,3325,3325,3320,3152
|
|
20241202,111600,40774639685,3325,3330,3330,3320,5365
|
|
20241202,111500,40756804845,3330,3325,3330,3320,4888
|
|
20241202,111400,40740552285,3325,3320,3330,3315,5901
|
|
20241202,111300,40720948310,3320,3310,3320,3310,3742
|
|
20241202,111200,40708536945,3315,3315,3320,3310,7966
|
|
20241202,111100,40682127705,3320,3315,3320,3315,2250
|
|
20241202,111000,40674666240,3315,3310,3315,3305,28933
|
|
20241202,110900,40578893815,3320,3320,3325,3310,28089
|
|
20241202,110800,40485710650,3325,3330,3330,3320,19524
|
|
20241202,110700,40420797905,3330,3335,3340,3330,14863
|
|
20241202,110600,40371277095,3340,3335,3340,3330,6165
|
|
20241202,110500,40350729125,3335,3330,3335,3330,3002
|
|
20241202,110400,40340720365,3335,3335,3340,3330,17558
|
|
20241202,110300,40282222175,3335,3340,3340,3330,29240
|
|
20241202,110200,40184677700,3345,3335,3345,3335,13707
|
|
20241202,110100,40138877255,3340,3330,3340,3330,12551
|
|
20241202,110000,40097025225,3330,3350,3350,3330,101791
|
|
20241202,105900,39756620915,3350,3345,3350,3340,45556
|
|
20241202,105800,39604205280,3345,3335,3350,3330,35788
|
|
20241202,105700,39484628550,3335,3335,3335,3330,8037
|
|
20241202,105600,39457843015,3335,3330,3340,3330,20965
|
|
20241202,105500,39387930630,3330,3330,3330,3325,8945
|
|
20241202,105400,39358152675,3330,3335,3345,3325,39746
|
|
20241202,105300,39225561190,3335,3335,3345,3330,109263
|
|
20241202,105200,38860815740,3330,3310,3335,3310,17109
|
|
20241202,105100,38803935945,3310,3320,3320,3305,12870
|
|
20241202,105000,38761324155,3320,3315,3320,3315,3031
|
|
20241202,104900,38751273645,3315,3320,3320,3315,10897
|
|
20241202,104800,38715140925,3320,3310,3325,3310,6825
|
|
20241202,104700,38692486430,3310,3320,3320,3305,16172
|
|
20241202,104600,38638926915,3315,3310,3330,3310,33734
|
|
20241202,104500,38526805805,3315,3310,3315,3310,5140
|
|
20241202,104400,38509788280,3310,3310,3315,3305,6476
|
|
20241202,104300,38488357795,3310,3315,3315,3305,8956
|
|
20241202,104200,38458694370,3320,3320,3320,3315,3322
|
|
20241202,104100,38447680760,3315,3320,3320,3305,8707
|
|
20241202,104000,38418841970,3315,3330,3330,3315,13640
|
|
20241202,103900,38373577375,3330,3320,3330,3320,13029
|
|
20241202,103800,38330257300,3320,3305,3320,3305,13423
|
|
20241202,103700,38285756315,3300,3305,3315,3300,20458
|
|
20241202,103600,38218152010,3305,3310,3315,3305,15640
|
|
20241202,103500,38166438380,3310,3315,3315,3310,7230
|
|
20241202,103400,38142499785,3310,3315,3320,3310,11225
|
|
20241202,103300,38105317285,3315,3320,3325,3315,11362
|
|
20241202,103200,38067612235,3315,3325,3325,3315,5928
|
|
20241202,103100,38047931190,3320,3310,3325,3310,5183
|
|
20241202,103000,38030739300,3310,3330,3335,3305,35076
|
|
20241202,102900,37914257390,3330,3325,3335,3320,22591
|
|
20241202,102800,37839040695,3325,3325,3325,3320,10935
|
|
20241202,102700,37802695460,3320,3305,3335,3305,30470
|
|
20241202,102600,37701502090,3305,3325,3330,3305,33120
|
|
20241202,102500,37591564510,3325,3315,3325,3310,22425
|
|
20241202,102400,37517059085,3315,3315,3320,3310,17541
|
|
20241202,102300,37458881860,3315,3315,3315,3310,21684
|
|
20241202,102200,37387027770,3315,3305,3320,3305,31562
|
|
20241202,102100,37282534940,3300,3290,3305,3290,56611
|
|
20241202,102000,37095771435,3285,3300,3300,3285,66819
|
|
20241202,101900,36876043585,3295,3310,3310,3295,60706
|
|
20241202,101800,36675609455,3310,3305,3310,3300,33499
|
|
20241202,101700,36564885000,3310,3310,3315,3280,219633
|
|
20241202,101600,35840980085,3310,3315,3320,3310,21977
|
|
20241202,101500,35768158350,3315,3315,3325,3315,15605
|
|
20241202,101400,35716375905,3315,3335,3335,3315,33428
|
|
20241202,101300,35605329815,3335,3335,3345,3330,48465
|
|
20241202,101200,35443520680,3335,3320,3340,3315,66226
|
|
20241202,101100,35222836395,3320,3320,3320,3305,41176
|
|
20241202,101000,35086447725,3320,3320,3320,3300,118595
|
|
20241202,100900,34694179555,3320,3330,3330,3320,21148
|
|
20241202,100800,34623876105,3330,3330,3330,3320,20092
|
|
20241202,100700,34557065390,3330,3330,3330,3315,32610
|
|
20241202,100600,34448763590,3330,3320,3330,3315,24779
|
|
20241202,100500,34366392300,3320,3330,3330,3310,69393
|
|
20241202,100400,34136062750,3325,3320,3335,3320,42258
|
|
20241202,100300,33995462010,3325,3315,3335,3310,108742
|
|
20241202,100200,33634391105,3320,3345,3350,3310,242109
|
|
20241202,100100,32829231925,3350,3360,3360,3345,26783
|
|
20241202,100000,32739521960,3360,3350,3365,3350,24269
|
|
20241202,095900,32658051585,3350,3340,3360,3340,76211
|
|
20241202,095800,32402866295,3340,3365,3365,3340,66592
|
|
20241202,095700,32179982105,3360,3350,3370,3340,162526
|
|
20241202,095600,31635147340,3350,3360,3365,3350,74555
|
|
20241202,095500,31384937770,3365,3365,3370,3355,56614
|
|
20241202,095400,31194705105,3365,3365,3370,3355,57467
|
|
20241202,095300,31001445555,3365,3380,3380,3355,104502
|
|
20241202,095200,30649886035,3380,3370,3385,3370,32628
|
|
20241202,095100,30539729395,3380,3370,3380,3365,34253
|
|
20241202,095000,30424191395,3370,3385,3390,3370,66451
|
|
20241202,094900,30199971000,3385,3385,3390,3380,23755
|
|
20241202,094800,30119552190,3385,3390,3395,3380,19090
|
|
20241202,094700,30054938245,3390,3380,3390,3375,51170
|
|
20241202,094600,29881903780,3380,3380,3385,3375,30790
|
|
20241202,094500,29777889430,3385,3380,3385,3365,172593
|
|
20241202,094400,29195432190,3385,3400,3400,3380,60355
|
|
20241202,094300,28991013510,3395,3400,3405,3390,45782
|
|
20241202,094200,28835613605,3405,3415,3420,3400,33974
|
|
20241202,094100,28719739910,3415,3415,3430,3410,73371
|
|
20241202,094000,28468910580,3415,3430,3430,3410,61552
|
|
20241202,093900,28258573945,3430,3405,3430,3400,112862
|
|
20241202,093800,27872877375,3405,3395,3410,3390,42388
|
|
20241202,093700,27728825100,3395,3410,3415,3395,47870
|
|
20241202,093600,27565849600,3410,3395,3410,3380,72627
|
|
20241202,093500,27319339655,3395,3400,3400,3390,18131
|
|
20241202,093400,27257822000,3400,3410,3410,3395,38520
|
|
20241202,093300,27126734460,3410,3390,3410,3380,29831
|
|
20241202,093200,27025322365,3380,3395,3400,3380,63497
|
|
20241202,093100,26810150035,3395,3395,3405,3395,26584
|
|
20241202,093000,26719800085,3395,3410,3410,3390,50875
|
|
20241202,092900,26546757560,3410,3395,3410,3390,48174
|
|
20241202,092800,26382846250,3395,3390,3395,3385,92405
|
|
20241202,092700,26069817330,3395,3395,3400,3380,106589
|
|
20241202,092600,25708286220,3395,3400,3410,3385,149284
|
|
20241202,092500,25201270000,3405,3410,3415,3395,133704
|
|
20241202,092400,24746211930,3410,3435,3435,3400,128625
|
|
20241202,092300,24307549110,3430,3440,3445,3430,79286
|
|
20241202,092200,24034916065,3440,3430,3455,3420,98415
|
|
20241202,092100,23696251335,3430,3420,3430,3415,43100
|
|
20241202,092000,23548750180,3415,3415,3435,3400,144155
|
|
20241202,091900,23057340665,3415,3440,3455,3405,183327
|
|
20241202,091800,22428531525,3440,3425,3445,3415,126930
|
|
20241202,091700,21993494085,3425,3410,3425,3410,96255
|
|
20241202,091600,21664515280,3420,3435,3435,3410,212347
|
|
20241202,091500,20938722875,3435,3455,3455,3420,278136
|
|
20241202,091400,19984213810,3455,3460,3480,3445,121399
|
|
20241202,091300,19564063335,3465,3440,3465,3440,98482
|
|
20241202,091200,19223741025,3445,3465,3465,3440,110178
|
|
20241202,091100,18843806350,3465,3465,3465,3435,364441
|
|
20241202,091000,17587307345,3465,3485,3505,3455,313113
|
|
20241202,090900,16499255090,3490,3500,3520,3470,353131
|
|
20241202,090800,15269760730,3500,3505,3505,3480,213771
|
|
20241202,090700,14523437010,3505,3535,3540,3490,183136
|
|
20241202,090600,13880898870,3535,3495,3535,3495,218965
|
|
20241202,090500,13111016905,3495,3520,3535,3490,288729
|
|
20241202,090400,12097844800,3515,3505,3525,3495,324975
|
|
20241202,090300,10958596465,3505,3510,3555,3500,361693
|
|
20241202,090200,9685287980,3505,3530,3550,3505,445616
|
|
20241202,090100,8114428805,3525,3575,3575,3525,786396
|
|
20241202,090000,5323497695,3575,3565,3585,3540,1492516
|