712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,204900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,204800,66446522170,3310,3310,3310,3310,0
|
|
20241203,204700,66446522170,3310,3310,3310,3310,0
|
|
20241203,204600,66446522170,3310,3310,3310,3310,0
|
|
20241203,204500,66446522170,3310,3310,3310,3310,0
|
|
20241203,204400,66446522170,3310,3310,3310,3310,0
|
|
20241203,204300,66446522170,3310,3310,3310,3310,0
|
|
20241203,204200,66446522170,3310,3310,3310,3310,0
|
|
20241203,204100,66446522170,3310,3310,3310,3310,0
|
|
20241203,204000,66446522170,3310,3310,3310,3310,0
|
|
20241203,203900,66446522170,3310,3310,3310,3310,0
|
|
20241203,203800,66446522170,3310,3310,3310,3310,0
|
|
20241203,203700,66446522170,3310,3310,3310,3310,0
|
|
20241203,203600,66446522170,3310,3310,3310,3310,0
|
|
20241203,203500,66446522170,3310,3310,3310,3310,0
|
|
20241203,203400,66446522170,3310,3310,3310,3310,0
|
|
20241203,203300,66446522170,3310,3310,3310,3310,0
|
|
20241203,203200,66446522170,3310,3310,3310,3310,0
|
|
20241203,203100,66446522170,3310,3310,3310,3310,0
|
|
20241203,203000,66446522170,3310,3310,3310,3310,0
|
|
20241203,202900,66446522170,3310,3310,3310,3310,0
|
|
20241203,202800,66446522170,3310,3310,3310,3310,0
|
|
20241203,202700,66446522170,3310,3310,3310,3310,0
|
|
20241203,202600,66446522170,3310,3310,3310,3310,0
|
|
20241203,202500,66446522170,3310,3310,3310,3310,0
|
|
20241203,202400,66446522170,3310,3310,3310,3310,0
|
|
20241203,202300,66446522170,3310,3310,3310,3310,0
|
|
20241203,202200,66446522170,3310,3310,3310,3310,0
|
|
20241203,202100,66446522170,3310,3310,3310,3310,0
|
|
20241203,202000,66446522170,3310,3310,3310,3310,0
|
|
20241203,201900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,201800,66446522170,3310,3310,3310,3310,0
|
|
20241203,201700,66446522170,3310,3310,3310,3310,0
|
|
20241203,201600,66446522170,3310,3310,3310,3310,0
|
|
20241203,201500,66446522170,3310,3310,3310,3310,0
|
|
20241203,201400,66446522170,3310,3310,3310,3310,0
|
|
20241203,201300,66446522170,3310,3310,3310,3310,0
|
|
20241203,201200,66446522170,3310,3310,3310,3310,0
|
|
20241203,201100,66446522170,3310,3310,3310,3310,0
|
|
20241203,201000,66446522170,3310,3310,3310,3310,0
|
|
20241203,200900,66446522170,3310,3310,3310,3310,0
|
|
20241203,200800,66446522170,3310,3310,3310,3310,0
|
|
20241203,200700,66446522170,3310,3310,3310,3310,0
|
|
20241203,200600,66446522170,3310,3310,3310,3310,0
|
|
20241203,200500,66446522170,3310,3310,3310,3310,0
|
|
20241203,200400,66446522170,3310,3310,3310,3310,0
|
|
20241203,200300,66446522170,3310,3310,3310,3310,0
|
|
20241203,200200,66446522170,3310,3310,3310,3310,0
|
|
20241203,200100,66446522170,3310,3310,3310,3310,0
|
|
20241203,200000,66446522170,3310,3310,3310,3310,0
|
|
20241203,195900,66446522170,3310,3310,3310,3310,0
|
|
20241203,195800,66446522170,3310,3310,3310,3310,0
|
|
20241203,195700,66446522170,3310,3310,3310,3310,0
|
|
20241203,195600,66446522170,3310,3310,3310,3310,0
|
|
20241203,195500,66446522170,3310,3310,3310,3310,0
|
|
20241203,195400,66446522170,3310,3310,3310,3310,0
|
|
20241203,195300,66446522170,3310,3310,3310,3310,0
|
|
20241203,195200,66446522170,3310,3310,3310,3310,0
|
|
20241203,195100,66446522170,3310,3310,3310,3310,0
|
|
20241203,195000,66446522170,3310,3310,3310,3310,0
|
|
20241203,194900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,194800,66446522170,3310,3310,3310,3310,0
|
|
20241203,194700,66446522170,3310,3310,3310,3310,0
|
|
20241203,194600,66446522170,3310,3310,3310,3310,0
|
|
20241203,194500,66446522170,3310,3310,3310,3310,0
|
|
20241203,194400,66446522170,3310,3310,3310,3310,0
|
|
20241203,194300,66446522170,3310,3310,3310,3310,0
|
|
20241203,194200,66446522170,3310,3310,3310,3310,0
|
|
20241203,194100,66446522170,3310,3310,3310,3310,0
|
|
20241203,194000,66446522170,3310,3310,3310,3310,0
|
|
20241203,193900,66446522170,3310,3310,3310,3310,0
|
|
20241203,193800,66446522170,3310,3310,3310,3310,0
|
|
20241203,193700,66446522170,3310,3310,3310,3310,0
|
|
20241203,193600,66446522170,3310,3310,3310,3310,0
|
|
20241203,193500,66446522170,3310,3310,3310,3310,0
|
|
20241203,193400,66446522170,3310,3310,3310,3310,0
|
|
20241203,193300,66446522170,3310,3310,3310,3310,0
|
|
20241203,193200,66446522170,3310,3310,3310,3310,0
|
|
20241203,193100,66446522170,3310,3310,3310,3310,0
|
|
20241203,193000,66446522170,3310,3310,3310,3310,0
|
|
20241203,192900,66446522170,3310,3310,3310,3310,0
|
|
20241203,192800,66446522170,3310,3310,3310,3310,0
|
|
20241203,192700,66446522170,3310,3310,3310,3310,0
|
|
20241203,192600,66446522170,3310,3310,3310,3310,0
|
|
20241203,192500,66446522170,3310,3310,3310,3310,0
|
|
20241203,192400,66446522170,3310,3310,3310,3310,0
|
|
20241203,192300,66446522170,3310,3310,3310,3310,0
|
|
20241203,192200,66446522170,3310,3310,3310,3310,0
|
|
20241203,192100,66446522170,3310,3310,3310,3310,0
|
|
20241203,192000,66446522170,3310,3310,3310,3310,0
|
|
20241203,191900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,191800,66446522170,3310,3310,3310,3310,0
|
|
20241203,191700,66446522170,3310,3310,3310,3310,0
|
|
20241203,191600,66446522170,3310,3310,3310,3310,0
|
|
20241203,191500,66446522170,3310,3310,3310,3310,0
|
|
20241203,191400,66446522170,3310,3310,3310,3310,0
|
|
20241203,191300,66446522170,3310,3310,3310,3310,0
|
|
20241203,191200,66446522170,3310,3310,3310,3310,0
|
|
20241203,191100,66446522170,3310,3310,3310,3310,0
|
|
20241203,191000,66446522170,3310,3310,3310,3310,0
|
|
20241203,190900,66446522170,3310,3310,3310,3310,0
|
|
20241203,190800,66446522170,3310,3310,3310,3310,0
|
|
20241203,190700,66446522170,3310,3310,3310,3310,0
|
|
20241203,190600,66446522170,3310,3310,3310,3310,0
|
|
20241203,190500,66446522170,3310,3310,3310,3310,0
|
|
20241203,190400,66446522170,3310,3310,3310,3310,0
|
|
20241203,190300,66446522170,3310,3310,3310,3310,0
|
|
20241203,190200,66446522170,3310,3310,3310,3310,0
|
|
20241203,190100,66446522170,3310,3310,3310,3310,0
|
|
20241203,190000,66446522170,3310,3310,3310,3310,0
|
|
20241203,185900,66446522170,3310,3310,3310,3310,0
|
|
20241203,185800,66446522170,3310,3310,3310,3310,0
|
|
20241203,185700,66446522170,3310,3310,3310,3310,0
|
|
20241203,185600,66446522170,3310,3310,3310,3310,0
|
|
20241203,185500,66446522170,3310,3310,3310,3310,0
|
|
20241203,185400,66446522170,3310,3310,3310,3310,0
|
|
20241203,185300,66446522170,3310,3310,3310,3310,0
|
|
20241203,185200,66446522170,3310,3310,3310,3310,0
|
|
20241203,185100,66446522170,3310,3310,3310,3310,0
|
|
20241203,185000,66446522170,3310,3310,3310,3310,0
|
|
20241203,184900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,184800,66446522170,3310,3310,3310,3310,0
|
|
20241203,184700,66446522170,3310,3310,3310,3310,0
|
|
20241203,184600,66446522170,3310,3310,3310,3310,0
|
|
20241203,184500,66446522170,3310,3310,3310,3310,0
|
|
20241203,184400,66446522170,3310,3310,3310,3310,0
|
|
20241203,184300,66446522170,3310,3310,3310,3310,0
|
|
20241203,184200,66446522170,3310,3310,3310,3310,0
|
|
20241203,184100,66446522170,3310,3310,3310,3310,0
|
|
20241203,184000,66446522170,3310,3310,3310,3310,0
|
|
20241203,183900,66446522170,3310,3310,3310,3310,0
|
|
20241203,183800,66446522170,3310,3310,3310,3310,0
|
|
20241203,183700,66446522170,3310,3310,3310,3310,0
|
|
20241203,183600,66446522170,3310,3310,3310,3310,0
|
|
20241203,183500,66446522170,3310,3310,3310,3310,0
|
|
20241203,183400,66446522170,3310,3310,3310,3310,0
|
|
20241203,183300,66446522170,3310,3310,3310,3310,0
|
|
20241203,183200,66446522170,3310,3310,3310,3310,0
|
|
20241203,183100,66446522170,3310,3310,3310,3310,0
|
|
20241203,183000,66446522170,3310,3310,3310,3310,0
|
|
20241203,182900,66446522170,3310,3310,3310,3310,0
|
|
20241203,182800,66446522170,3310,3310,3310,3310,0
|
|
20241203,182700,66446522170,3310,3310,3310,3310,0
|
|
20241203,182600,66446522170,3310,3310,3310,3310,0
|
|
20241203,182500,66446522170,3310,3310,3310,3310,0
|
|
20241203,182400,66446522170,3310,3310,3310,3310,0
|
|
20241203,182300,66446522170,3310,3310,3310,3310,0
|
|
20241203,182200,66446522170,3310,3310,3310,3310,0
|
|
20241203,182100,66446522170,3310,3310,3310,3310,0
|
|
20241203,182000,66446522170,3310,3310,3310,3310,0
|
|
20241203,181900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,181800,66446522170,3310,3310,3310,3310,0
|
|
20241203,181700,66446522170,3310,3310,3310,3310,0
|
|
20241203,181600,66446522170,3310,3310,3310,3310,0
|
|
20241203,181500,66446522170,3310,3310,3310,3310,0
|
|
20241203,181400,66446522170,3310,3310,3310,3310,0
|
|
20241203,181300,66446522170,3310,3310,3310,3310,0
|
|
20241203,181200,66446522170,3310,3310,3310,3310,0
|
|
20241203,181100,66446522170,3310,3310,3310,3310,0
|
|
20241203,181000,66446522170,3310,3310,3310,3310,0
|
|
20241203,180900,66446522170,3310,3310,3310,3310,0
|
|
20241203,180800,66446522170,3310,3310,3310,3310,0
|
|
20241203,180700,66446522170,3310,3310,3310,3310,0
|
|
20241203,180600,66446522170,3310,3310,3310,3310,0
|
|
20241203,180500,66446522170,3310,3310,3310,3310,0
|
|
20241203,180400,66446522170,3310,3310,3310,3310,0
|
|
20241203,180300,66446522170,3310,3310,3310,3310,0
|
|
20241203,180200,66446522170,3310,3310,3310,3310,0
|
|
20241203,180100,66446522170,3310,3310,3310,3310,0
|
|
20241203,180000,66446522170,3310,3310,3310,3310,0
|
|
20241203,175900,66446522170,3310,3310,3310,3310,0
|
|
20241203,175800,66446522170,3310,3310,3310,3310,0
|
|
20241203,175700,66446522170,3310,3310,3310,3310,0
|
|
20241203,175600,66446522170,3310,3310,3310,3310,0
|
|
20241203,175500,66446522170,3310,3310,3310,3310,0
|
|
20241203,175400,66446522170,3310,3310,3310,3310,0
|
|
20241203,175300,66446522170,3310,3310,3310,3310,0
|
|
20241203,175200,66446522170,3310,3310,3310,3310,0
|
|
20241203,175100,66446522170,3310,3310,3310,3310,0
|
|
20241203,175000,66446522170,3310,3310,3310,3310,0
|
|
20241203,174900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,174800,66446522170,3310,3310,3310,3310,0
|
|
20241203,174700,66446522170,3310,3310,3310,3310,0
|
|
20241203,174600,66446522170,3310,3310,3310,3310,0
|
|
20241203,174500,66446522170,3310,3310,3310,3310,0
|
|
20241203,174400,66446522170,3310,3310,3310,3310,0
|
|
20241203,174300,66446522170,3310,3310,3310,3310,0
|
|
20241203,174200,66446522170,3310,3310,3310,3310,0
|
|
20241203,174100,66446522170,3310,3310,3310,3310,0
|
|
20241203,174000,66446522170,3310,3310,3310,3310,0
|
|
20241203,173900,66446522170,3310,3310,3310,3310,0
|
|
20241203,173800,66446522170,3310,3310,3310,3310,0
|
|
20241203,173700,66446522170,3310,3310,3310,3310,0
|
|
20241203,173600,66446522170,3310,3310,3310,3310,0
|
|
20241203,173500,66446522170,3310,3310,3310,3310,0
|
|
20241203,173400,66446522170,3310,3310,3310,3310,0
|
|
20241203,173300,66446522170,3310,3310,3310,3310,0
|
|
20241203,173200,66446522170,3310,3310,3310,3310,0
|
|
20241203,173100,66446522170,3310,3310,3310,3310,0
|
|
20241203,173000,66446522170,3310,3310,3310,3310,0
|
|
20241203,172900,66446522170,3310,3310,3310,3310,0
|
|
20241203,172800,66446522170,3310,3310,3310,3310,0
|
|
20241203,172700,66446522170,3310,3310,3310,3310,0
|
|
20241203,172600,66446522170,3310,3310,3310,3310,0
|
|
20241203,172500,66446522170,3310,3310,3310,3310,0
|
|
20241203,172400,66446522170,3310,3310,3310,3310,0
|
|
20241203,172300,66446522170,3310,3310,3310,3310,0
|
|
20241203,172200,66446522170,3310,3310,3310,3310,0
|
|
20241203,172100,66446522170,3310,3310,3310,3310,0
|
|
20241203,172000,66446522170,3310,3310,3310,3310,0
|
|
20241203,171900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,171800,66446522170,3310,3310,3310,3310,0
|
|
20241203,171700,66446522170,3310,3310,3310,3310,0
|
|
20241203,171600,66446522170,3310,3310,3310,3310,0
|
|
20241203,171500,66446522170,3310,3310,3310,3310,0
|
|
20241203,171400,66446522170,3310,3310,3310,3310,0
|
|
20241203,171300,66446522170,3310,3310,3310,3310,0
|
|
20241203,171200,66446522170,3310,3310,3310,3310,0
|
|
20241203,171100,66446522170,3310,3310,3310,3310,0
|
|
20241203,171000,66446522170,3310,3310,3310,3310,0
|
|
20241203,170900,66446522170,3310,3310,3310,3310,0
|
|
20241203,170800,66446522170,3310,3310,3310,3310,0
|
|
20241203,170700,66446522170,3310,3310,3310,3310,0
|
|
20241203,170600,66446522170,3310,3310,3310,3310,0
|
|
20241203,170500,66446522170,3310,3310,3310,3310,0
|
|
20241203,170400,66446522170,3310,3310,3310,3310,0
|
|
20241203,170300,66446522170,3310,3310,3310,3310,0
|
|
20241203,170200,66446522170,3310,3310,3310,3310,0
|
|
20241203,170100,66446522170,3310,3310,3310,3310,0
|
|
20241203,170000,66446522170,3310,3310,3310,3310,0
|
|
20241203,165900,66446522170,3310,3310,3310,3310,0
|
|
20241203,165800,66446522170,3310,3310,3310,3310,0
|
|
20241203,165700,66446522170,3310,3310,3310,3310,0
|
|
20241203,165600,66446522170,3310,3310,3310,3310,0
|
|
20241203,165500,66446522170,3310,3310,3310,3310,0
|
|
20241203,165400,66446522170,3310,3310,3310,3310,0
|
|
20241203,165300,66446522170,3310,3310,3310,3310,0
|
|
20241203,165200,66446522170,3310,3310,3310,3310,0
|
|
20241203,165100,66446522170,3310,3310,3310,3310,0
|
|
20241203,165000,66446522170,3310,3310,3310,3310,0
|
|
20241203,164900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,164800,66446522170,3310,3310,3310,3310,0
|
|
20241203,164700,66446522170,3310,3310,3310,3310,0
|
|
20241203,164600,66446522170,3310,3310,3310,3310,0
|
|
20241203,164500,66446522170,3310,3310,3310,3310,0
|
|
20241203,164400,66446522170,3310,3310,3310,3310,0
|
|
20241203,164300,66446522170,3310,3310,3310,3310,0
|
|
20241203,164200,66446522170,3310,3310,3310,3310,0
|
|
20241203,164100,66446522170,3310,3310,3310,3310,0
|
|
20241203,164000,66446522170,3310,3310,3310,3310,0
|
|
20241203,163900,66446522170,3310,3310,3310,3310,0
|
|
20241203,163800,66446522170,3310,3310,3310,3310,0
|
|
20241203,163700,66446522170,3310,3310,3310,3310,0
|
|
20241203,163600,66446522170,3310,3310,3310,3310,0
|
|
20241203,163500,66446522170,3310,3310,3310,3310,0
|
|
20241203,163400,66446522170,3310,3310,3310,3310,0
|
|
20241203,163300,66446522170,3310,3310,3310,3310,0
|
|
20241203,163200,66446522170,3310,3310,3310,3310,0
|
|
20241203,163100,66446522170,3310,3310,3310,3310,0
|
|
20241203,163000,66446522170,3310,3310,3310,3310,0
|
|
20241203,162900,66446522170,3310,3310,3310,3310,0
|
|
20241203,162800,66446522170,3310,3310,3310,3310,0
|
|
20241203,162700,66446522170,3310,3310,3310,3310,0
|
|
20241203,162600,66446522170,3310,3310,3310,3310,0
|
|
20241203,162500,66446522170,3310,3310,3310,3310,0
|
|
20241203,162400,66446522170,3310,3310,3310,3310,0
|
|
20241203,162300,66446522170,3310,3310,3310,3310,0
|
|
20241203,162200,66446522170,3310,3310,3310,3310,0
|
|
20241203,162100,66446522170,3310,3310,3310,3310,0
|
|
20241203,162000,66446522170,3310,3310,3310,3310,0
|
|
20241203,161900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,161800,66446522170,3310,3310,3310,3310,0
|
|
20241203,161700,66446522170,3310,3310,3310,3310,0
|
|
20241203,161600,66446522170,3310,3310,3310,3310,0
|
|
20241203,161500,66446522170,3310,3310,3310,3310,0
|
|
20241203,161400,66446522170,3310,3310,3310,3310,0
|
|
20241203,161300,66446522170,3310,3310,3310,3310,0
|
|
20241203,161200,66446522170,3310,3310,3310,3310,0
|
|
20241203,161100,66446522170,3310,3310,3310,3310,0
|
|
20241203,161000,66446522170,3310,3310,3310,3310,0
|
|
20241203,160900,66446522170,3310,3310,3310,3310,0
|
|
20241203,160800,66446522170,3310,3310,3310,3310,0
|
|
20241203,160700,66446522170,3310,3310,3310,3310,0
|
|
20241203,160600,66446522170,3310,3310,3310,3310,0
|
|
20241203,160500,66446522170,3310,3310,3310,3310,0
|
|
20241203,160400,66446522170,3310,3310,3310,3310,0
|
|
20241203,160300,66446522170,3310,3310,3310,3310,0
|
|
20241203,160200,66446522170,3310,3310,3310,3310,0
|
|
20241203,160100,66446522170,3310,3310,3310,3310,0
|
|
20241203,160000,66446522170,3310,3310,3310,3310,0
|
|
20241203,155900,66446522170,3310,3310,3310,3310,0
|
|
20241203,155800,66446522170,3310,3310,3310,3310,0
|
|
20241203,155700,66446522170,3310,3310,3310,3310,0
|
|
20241203,155600,66446522170,3310,3310,3310,3310,0
|
|
20241203,155500,66446522170,3310,3310,3310,3310,0
|
|
20241203,155400,66446522170,3310,3310,3310,3310,0
|
|
20241203,155300,66446522170,3310,3310,3310,3310,0
|
|
20241203,155200,66446522170,3310,3310,3310,3310,0
|
|
20241203,155100,66446522170,3310,3310,3310,3310,0
|
|
20241203,155000,66446522170,3310,3310,3310,3310,0
|
|
20241203,154900,66446522170,3310,3310,3310,3310,221395
|
|
20241203,154800,66446522170,3310,3310,3310,3310,0
|
|
20241203,154700,66446522170,3310,3310,3310,3310,0
|
|
20241203,154600,66446522170,3310,3310,3310,3310,0
|
|
20241203,154500,66446522170,3310,3310,3310,3310,0
|
|
20241203,154400,66446522170,3310,3310,3310,3310,0
|
|
20241203,154300,66446522170,3310,3310,3310,3310,0
|
|
20241203,154200,66446522170,3310,3310,3310,3310,0
|
|
20241203,154100,66446522170,3310,3310,3310,3310,0
|
|
20241203,154000,66446522170,3310,3310,3310,3310,0
|
|
20241203,153900,66446522170,3310,3310,3310,3310,0
|
|
20241203,153800,66446522170,3310,3310,3310,3310,0
|
|
20241203,153700,66446522170,3310,3310,3310,3310,0
|
|
20241203,153600,66446522170,3310,3310,3310,3310,0
|
|
20241203,153500,66446522170,3310,3310,3310,3310,0
|
|
20241203,153400,66446522170,3310,3310,3310,3310,0
|
|
20241203,153300,66446522170,3310,3310,3310,3310,0
|
|
20241203,153200,66446522170,3310,3310,3310,3310,0
|
|
20241203,153100,66446522170,3310,3310,3310,3310,0
|
|
20241203,153000,66446522170,3310,3310,3310,3310,221395
|
|
20241203,152900,65713704720,3280,3280,3280,3280,0
|
|
20241203,152800,65713704720,3280,3280,3280,3280,0
|
|
20241203,152700,65713704720,3280,3280,3280,3280,0
|
|
20241203,152600,65713704720,3280,3280,3280,3280,0
|
|
20241203,152500,65713704720,3280,3280,3280,3280,0
|
|
20241203,152400,65713704720,3280,3280,3280,3280,0
|
|
20241203,152300,65713704720,3280,3280,3280,3280,0
|
|
20241203,152200,65713704720,3280,3280,3280,3280,0
|
|
20241203,152100,65713704720,3280,3280,3280,3280,0
|
|
20241203,152000,65713704720,3280,3280,3280,3280,0
|
|
20241203,151900,65713704720,3280,3285,3290,3280,77759
|
|
20241203,151800,65458200205,3280,3280,3285,3275,34977
|
|
20241203,151700,65343448285,3280,3290,3290,3280,45357
|
|
20241203,151600,65194517805,3290,3280,3290,3275,65332
|
|
20241203,151500,64979954240,3280,3270,3280,3270,39290
|
|
20241203,151400,64851236925,3275,3270,3275,3270,12863
|
|
20241203,151300,64809155495,3270,3265,3275,3265,14592
|
|
20241203,151200,64761434645,3265,3275,3275,3265,11090
|
|
20241203,151100,64725176745,3270,3270,3270,3260,41648
|
|
20241203,151000,64589152525,3270,3280,3280,3265,62157
|
|
20241203,150900,64385758260,3285,3275,3290,3275,41608
|
|
20241203,150800,64249204980,3280,3275,3280,3270,21093
|
|
20241203,150700,64180149565,3275,3265,3275,3265,22266
|
|
20241203,150600,64107351380,3265,3260,3265,3260,13603
|
|
20241203,150500,64062965870,3265,3265,3270,3260,18076
|
|
20241203,150400,64003971560,3265,3270,3270,3260,12761
|
|
20241203,150300,63962280555,3270,3270,3275,3265,18604
|
|
20241203,150200,63901456680,3275,3265,3275,3265,38354
|
|
20241203,150100,63776028170,3270,3265,3275,3260,47544
|
|
20241203,150000,63620673285,3265,3265,3265,3255,14223
|
|
20241203,145900,63574304785,3260,3255,3260,3250,13106
|
|
20241203,145800,63531597235,3255,3250,3260,3245,17543
|
|
20241203,145700,63474551650,3245,3255,3255,3245,11451
|
|
20241203,145600,63437355105,3255,3255,3255,3250,7853
|
|
20241203,145500,63411832300,3255,3255,3255,3250,9873
|
|
20241203,145400,63379708605,3255,3250,3260,3245,13157
|
|
20241203,145300,63336903215,3250,3245,3250,3245,7404
|
|
20241203,145200,63312859620,3245,3245,3250,3240,9526
|
|
20241203,145100,63281962980,3245,3250,3250,3240,29089
|
|
20241203,145000,63187566855,3250,3255,3260,3245,34289
|
|
20241203,144900,63076065250,3260,3260,3265,3255,13406
|
|
20241203,144800,63032379440,3260,3265,3270,3260,21740
|
|
20241203,144700,62961396645,3265,3265,3275,3265,26983
|
|
20241203,144600,62873252930,3265,3260,3270,3255,9090
|
|
20241203,144500,62843569570,3260,3255,3265,3255,31992
|
|
20241203,144400,62739196020,3255,3250,3260,3245,13694
|
|
20241203,144300,62694638115,3250,3250,3250,3245,8466
|
|
20241203,144200,62667142410,3250,3260,3265,3245,25855
|
|
20241203,144100,62582926250,3260,3245,3260,3240,37632
|
|
20241203,144000,62460762120,3245,3245,3245,3240,22022
|
|
20241203,143900,62389406805,3240,3255,3255,3235,32591
|
|
20241203,143800,62283776940,3255,3240,3265,3240,28399
|
|
20241203,143700,62191510180,3240,3250,3255,3240,51358
|
|
20241203,143600,62024963520,3250,3265,3265,3235,94654
|
|
20241203,143500,61718018590,3260,3270,3275,3260,21396
|
|
20241203,143400,61648122775,3270,3280,3280,3270,21757
|
|
20241203,143300,61576826825,3280,3260,3280,3255,40047
|
|
20241203,143200,61445795610,3265,3260,3265,3250,18738
|
|
20241203,143100,61384814125,3260,3270,3270,3240,57912
|
|
20241203,143000,61196592585,3270,3255,3270,3250,21449
|
|
20241203,142900,61126611115,3255,3265,3265,3255,23010
|
|
20241203,142800,61051597700,3265,3265,3270,3260,22637
|
|
20241203,142700,60977692920,3265,3270,3275,3265,20005
|
|
20241203,142600,60912327850,3265,3260,3265,3255,47215
|
|
20241203,142500,60758449670,3260,3275,3280,3250,39041
|
|
20241203,142400,60631143870,3270,3290,3290,3270,53516
|
|
20241203,142300,60455761385,3290,3270,3290,3270,42662
|
|
20241203,142200,60315843265,3270,3250,3280,3250,80366
|
|
20241203,142100,60053036240,3250,3260,3260,3245,38352
|
|
20241203,142000,59928257575,3255,3270,3275,3245,124720
|
|
20241203,141900,59522099280,3270,3285,3285,3265,86347
|
|
20241203,141800,59239393275,3285,3270,3305,3270,213030
|
|
20241203,141700,58539291450,3270,3260,3295,3260,130975
|
|
20241203,141600,58109649565,3265,3285,3295,3255,209940
|
|
20241203,141500,57421611755,3285,3240,3300,3240,459040
|
|
20241203,141400,55918271145,3240,3220,3245,3220,133820
|
|
20241203,141300,55485630375,3225,3210,3225,3210,84380
|
|
20241203,141200,55214247350,3210,3205,3210,3200,53829
|
|
20241203,141100,55041789320,3205,3210,3210,3195,77273
|
|
20241203,141000,54794521220,3210,3185,3215,3185,144960
|
|
20241203,140900,54331108470,3185,3180,3185,3175,24559
|
|
20241203,140800,54252967515,3185,3175,3190,3170,48262
|
|
20241203,140700,54099444960,3175,3170,3175,3160,65330
|
|
20241203,140600,53892442485,3170,3160,3170,3160,21964
|
|
20241203,140500,53822937070,3160,3160,3165,3155,11190
|
|
20241203,140400,53787576460,3160,3160,3165,3160,1970
|
|
20241203,140300,53781351135,3160,3155,3165,3155,11364
|
|
20241203,140200,53745444450,3160,3155,3160,3155,3466
|
|
20241203,140100,53734509115,3150,3155,3155,3150,2410
|
|
20241203,140000,53726905950,3155,3160,3160,3155,2998
|
|
20241203,135900,53717446125,3160,3155,3160,3155,10431
|
|
20241203,135800,53684524355,3155,3150,3155,3150,8485
|
|
20241203,135700,53657789905,3150,3150,3155,3150,4835
|
|
20241203,135600,53642545840,3150,3150,3155,3145,24468
|
|
20241203,135500,53565409585,3140,3145,3150,3140,14392
|
|
20241203,135400,53520171320,3140,3140,3145,3140,2002
|
|
20241203,135300,53513878550,3140,3135,3140,3135,5449
|
|
20241203,135200,53496775745,3135,3135,3140,3135,2925
|
|
20241203,135100,53487605095,3135,3140,3145,3135,8091
|
|
20241203,135000,53462211980,3145,3150,3150,3140,9059
|
|
20241203,134900,53433733725,3150,3150,3150,3145,2004
|
|
20241203,134800,53427425925,3150,3145,3150,3145,3390
|
|
20241203,134700,53416759675,3145,3140,3145,3135,8932
|
|
20241203,134600,53388712565,3140,3145,3150,3140,14177
|
|
20241203,134500,53344184355,3140,3145,3150,3140,15826
|
|
20241203,134400,53294463375,3145,3150,3150,3140,11888
|
|
20241203,134300,53257070590,3150,3155,3155,3145,7897
|
|
20241203,134200,53232195125,3155,3150,3160,3145,60080
|
|
20241203,134100,53042828265,3150,3145,3150,3145,9897
|
|
20241203,134000,53011692840,3145,3140,3150,3130,26881
|
|
20241203,133900,52927262445,3140,3140,3140,3135,516
|
|
20241203,133800,52925643835,3140,3140,3140,3135,5339
|
|
20241203,133700,52908894120,3140,3135,3140,3130,4471
|
|
20241203,133600,52894889365,3135,3135,3140,3130,1517
|
|
20241203,133500,52890133525,3135,3130,3135,3125,14039
|
|
20241203,133400,52846171950,3135,3135,3135,3130,1578
|
|
20241203,133300,52841232390,3135,3135,3135,3130,4204
|
|
20241203,133200,52828065030,3140,3140,3140,3135,2117
|
|
20241203,133100,52821426100,3140,3140,3145,3135,4067
|
|
20241203,133000,52808664375,3140,3130,3145,3125,26631
|
|
20241203,132900,52725163675,3130,3125,3130,3120,3831
|
|
20241203,132800,52713198315,3120,3125,3125,3120,19009
|
|
20241203,132700,52653868740,3120,3125,3130,3120,5920
|
|
20241203,132600,52635366735,3130,3135,3135,3130,4443
|
|
20241203,132500,52621456490,3135,3125,3135,3120,22628
|
|
20241203,132400,52550664805,3125,3130,3130,3120,46942
|
|
20241203,132300,52404165105,3130,3125,3130,3125,5788
|
|
20241203,132200,52386076090,3125,3125,3130,3125,6606
|
|
20241203,132100,52365430745,3125,3130,3130,3125,43887
|
|
20241203,132000,52228226180,3130,3135,3140,3130,2859
|
|
20241203,131900,52219266255,3135,3130,3135,3130,10744
|
|
20241203,131800,52185613210,3130,3130,3135,3130,2393
|
|
20241203,131700,52178121330,3135,3135,3140,3130,5153
|
|
20241203,131600,52161971755,3135,3130,3140,3130,6271
|
|
20241203,131500,52142331135,3130,3145,3145,3130,19592
|
|
20241203,131400,52080872575,3145,3145,3150,3140,2700
|
|
20241203,131300,52072381835,3145,3140,3145,3140,3595
|
|
20241203,131200,52061090825,3145,3145,3145,3140,868
|
|
20241203,131100,52058364235,3145,3145,3145,3140,3684
|
|
20241203,131000,52046788970,3145,3145,3150,3140,5162
|
|
20241203,130900,52030551455,3145,3140,3145,3135,12748
|
|
20241203,130800,51990531720,3135,3135,3140,3135,2333
|
|
20241203,130700,51983216585,3140,3130,3140,3130,989
|
|
20241203,130600,51980119225,3130,3135,3135,3130,2025
|
|
20241203,130500,51973780025,3130,3135,3135,3130,10052
|
|
20241203,130400,51942315555,3130,3130,3140,3130,1992
|
|
20241203,130300,51936078550,3130,3135,3140,3130,26174
|
|
20241203,130200,51854089490,3135,3140,3145,3135,11160
|
|
20241203,130100,51819036935,3140,3145,3145,3140,10547
|
|
20241203,130000,51785867675,3145,3145,3150,3145,13793
|
|
20241203,125900,51742435445,3145,3145,3145,3140,3386
|
|
20241203,125800,51731787190,3140,3135,3150,3135,3839
|
|
20241203,125700,51719727725,3135,3140,3150,3135,19217
|
|
20241203,125600,51659358670,3140,3145,3150,3140,19115
|
|
20241203,125500,51599220995,3150,3140,3150,3140,10220
|
|
20241203,125400,51567072975,3140,3135,3145,3135,9349
|
|
20241203,125300,51537713960,3140,3130,3140,3130,9071
|
|
20241203,125200,51509289270,3130,3135,3140,3125,12307
|
|
20241203,125100,51470739185,3135,3135,3140,3135,4902
|
|
20241203,125000,51455368145,3135,3135,3140,3135,3326
|
|
20241203,124900,51444940735,3140,3140,3140,3135,9475
|
|
20241203,124800,51415205085,3140,3125,3140,3125,1525
|
|
20241203,124700,51410429075,3125,3140,3140,3125,26754
|
|
20241203,124600,51326725980,3140,3135,3140,3130,19694
|
|
20241203,124500,51264962130,3135,3130,3135,3130,3544
|
|
20241203,124400,51253862865,3130,3125,3130,3125,8506
|
|
20241203,124300,51227276110,3125,3125,3130,3125,14415
|
|
20241203,124200,51182226150,3125,3130,3130,3125,1539
|
|
20241203,124100,51177411190,3125,3120,3130,3120,8196
|
|
20241203,124000,51151791640,3120,3120,3130,3120,7504
|
|
20241203,123900,51128352610,3120,3125,3130,3120,27869
|
|
20241203,123800,51041280705,3125,3125,3130,3125,19296
|
|
20241203,123700,50980963900,3125,3130,3135,3125,28602
|
|
20241203,123600,50891517210,3130,3135,3140,3130,15535
|
|
20241203,123500,50842860985,3135,3130,3140,3130,9110
|
|
20241203,123400,50814309570,3130,3130,3135,3125,34893
|
|
20241203,123300,50705132960,3130,3135,3140,3130,14478
|
|
20241203,123200,50659731255,3135,3135,3140,3130,24303
|
|
20241203,123100,50583540645,3135,3140,3140,3135,10176
|
|
20241203,123000,50551622290,3140,3135,3140,3135,6459
|
|
20241203,122900,50531342780,3140,3130,3140,3130,26516
|
|
20241203,122800,50448317395,3130,3140,3140,3130,60518
|
|
20241203,122700,50258786100,3140,3135,3145,3135,1150
|
|
20241203,122600,50255174280,3135,3145,3150,3135,11117
|
|
20241203,122500,50220261565,3145,3135,3145,3125,28035
|
|
20241203,122400,50132411215,3135,3140,3140,3125,50800
|
|
20241203,122300,49973266405,3135,3135,3145,3135,22413
|
|
20241203,122200,49902935095,3135,3150,3150,3130,126715
|
|
20241203,122100,49505163650,3150,3155,3160,3150,25129
|
|
20241203,122000,49425973275,3155,3150,3160,3150,10112
|
|
20241203,121900,49394094045,3155,3155,3160,3150,14315
|
|
20241203,121800,49348937460,3155,3175,3175,3155,27756
|
|
20241203,121700,49261184005,3175,3170,3175,3165,6251
|
|
20241203,121600,49241376665,3165,3165,3170,3165,6648
|
|
20241203,121500,49220333580,3165,3170,3170,3165,7780
|
|
20241203,121400,49195702010,3170,3175,3185,3170,24443
|
|
20241203,121300,49118062870,3175,3165,3175,3165,7412
|
|
20241203,121200,49094579755,3170,3170,3175,3165,11265
|
|
20241203,121100,49058842555,3170,3175,3180,3165,21227
|
|
20241203,121000,48991514565,3175,3165,3175,3165,6576
|
|
20241203,120900,48970650420,3165,3165,3175,3165,9412
|
|
20241203,120800,48940815185,3170,3170,3170,3165,7791
|
|
20241203,120700,48916151045,3170,3155,3170,3155,13493
|
|
20241203,120600,48873473095,3155,3160,3165,3155,9034
|
|
20241203,120500,48844937685,3160,3170,3175,3160,44673
|
|
20241203,120400,48703532520,3170,3165,3170,3160,19798
|
|
20241203,120300,48640821330,3165,3165,3165,3160,11521
|
|
20241203,120200,48604396105,3165,3160,3165,3155,11621
|
|
20241203,120100,48567678815,3155,3165,3165,3155,19021
|
|
20241203,120000,48507514350,3165,3155,3165,3150,34173
|
|
20241203,115900,48399708745,3155,3160,3160,3155,18307
|
|
20241203,115800,48341932535,3160,3155,3160,3155,26944
|
|
20241203,115700,48256794985,3160,3150,3160,3150,15558
|
|
20241203,115600,48207737965,3150,3155,3155,3150,28450
|
|
20241203,115500,48118064720,3155,3145,3160,3140,36974
|
|
20241203,115400,48001699500,3145,3150,3150,3140,94448
|
|
20241203,115300,47704695725,3145,3155,3160,3145,129275
|
|
20241203,115200,47297246475,3160,3195,3200,3150,202408
|
|
20241203,115100,46655184675,3195,3195,3200,3190,10404
|
|
20241203,115000,46621965045,3195,3190,3195,3185,21005
|
|
20241203,114900,46554941140,3190,3185,3195,3185,40436
|
|
20241203,114800,46426014085,3190,3195,3195,3185,84752
|
|
20241203,114700,46155808120,3195,3210,3210,3190,69650
|
|
20241203,114600,45933150880,3205,3200,3215,3200,21629
|
|
20241203,114500,45863863615,3200,3210,3215,3200,35045
|
|
20241203,114400,45751512295,3215,3220,3225,3210,21902
|
|
20241203,114300,45681038935,3220,3225,3225,3215,12810
|
|
20241203,114200,45639806335,3220,3225,3230,3220,37843
|
|
20241203,114100,45517742635,3225,3210,3230,3205,85824
|
|
20241203,114000,45241430675,3210,3205,3215,3200,43424
|
|
20241203,113900,45102115345,3200,3215,3220,3190,168401
|
|
20241203,113800,44562687345,3215,3215,3220,3210,45298
|
|
20241203,113700,44417061965,3210,3220,3225,3200,127933
|
|
20241203,113600,44006212550,3220,3220,3225,3215,46337
|
|
20241203,113500,43856993405,3225,3230,3235,3220,57580
|
|
20241203,113400,43671149530,3230,3230,3240,3225,44202
|
|
20241203,113300,43528397450,3240,3230,3245,3230,70263
|
|
20241203,113200,43301125665,3230,3235,3250,3230,98134
|
|
20241203,113100,42983588380,3235,3280,3280,3230,322258
|
|
20241203,113000,41936248170,3280,3280,3285,3275,87602
|
|
20241203,112900,41649221750,3275,3290,3290,3275,120056
|
|
20241203,112800,41255326265,3290,3285,3300,3280,78064
|
|
20241203,112700,40998496185,3285,3305,3310,3280,162280
|
|
20241203,112600,40464334165,3305,3320,3325,3300,74487
|
|
20241203,112500,40217875290,3320,3315,3340,3315,65321
|
|
20241203,112400,40000607955,3315,3320,3340,3310,171519
|
|
20241203,112300,39430011665,3320,3300,3320,3295,123408
|
|
20241203,112200,39022117245,3305,3325,3335,3295,278166
|
|
20241203,112100,38100630290,3330,3365,3375,3320,303506
|
|
20241203,112000,37087517555,3365,3365,3385,3360,137895
|
|
20241203,111900,36622624980,3360,3355,3380,3355,196759
|
|
20241203,111800,35960901355,3355,3380,3390,3355,270184
|
|
20241203,111700,35049145570,3385,3400,3405,3380,240782
|
|
20241203,111600,34232618710,3405,3410,3425,3400,227959
|
|
20241203,111500,33455021150,3405,3405,3420,3385,212960
|
|
20241203,111400,32730380370,3405,3395,3430,3390,379874
|
|
20241203,111300,31435012635,3395,3415,3420,3390,404450
|
|
20241203,111200,30058119250,3415,3335,3425,3335,832258
|
|
20241203,111100,27231009810,3340,3355,3355,3325,233652
|
|
20241203,111000,26451374635,3355,3370,3370,3340,189269
|
|
20241203,110900,25816168825,3365,3385,3390,3355,243393
|
|
20241203,110800,24995035455,3390,3375,3400,3365,383514
|
|
20241203,110700,23695684320,3370,3385,3400,3360,560148
|
|
20241203,110600,21800281780,3385,3365,3390,3355,561062
|
|
20241203,110500,19907173805,3365,3325,3370,3320,870382
|
|
20241203,110400,16992381475,3320,3320,3330,3310,125352
|
|
20241203,110300,16575975180,3325,3320,3330,3305,286807
|
|
20241203,110200,15623013865,3325,3280,3330,3275,427238
|
|
20241203,110100,14208234665,3280,3295,3295,3275,171110
|
|
20241203,110000,13646107105,3295,3275,3300,3270,298241
|
|
20241203,105900,12665947930,3275,3260,3280,3250,251057
|
|
20241203,105800,11846289850,3260,3210,3265,3210,149648
|
|
20241203,105700,11359716050,3215,3215,3220,3215,4787
|
|
20241203,105600,11344324150,3220,3220,3220,3215,5979
|
|
20241203,105500,11325085875,3220,3220,3225,3220,1539
|
|
20241203,105400,11320128730,3220,3220,3225,3220,4189
|
|
20241203,105300,11306640095,3220,3215,3220,3215,5225
|
|
20241203,105200,11289828940,3215,3225,3225,3215,6511
|
|
20241203,105100,11268863325,3220,3230,3230,3220,6183
|
|
20241203,105000,11248924230,3230,3220,3230,3220,11273
|
|
20241203,104900,11212568430,3220,3220,3225,3220,14431
|
|
20241203,104800,11166076110,3220,3215,3225,3215,24080
|
|
20241203,104700,11088499605,3215,3215,3215,3210,10452
|
|
20241203,104600,11054899840,3215,3210,3215,3210,4346
|
|
20241203,104500,11040949160,3210,3210,3210,3205,1990
|
|
20241203,104400,11034561265,3205,3205,3210,3205,2508
|
|
20241203,104300,11026520345,3210,3210,3210,3205,316
|
|
20241203,104200,11025506400,3205,3200,3210,3200,2409
|
|
20241203,104100,11017787455,3200,3210,3210,3200,16685
|
|
20241203,104000,10964325350,3205,3210,3215,3205,4309
|
|
20241203,103900,10950496210,3210,3210,3215,3205,13569
|
|
20241203,103800,10906932205,3210,3210,3215,3200,8448
|
|
20241203,103700,10879821305,3205,3200,3205,3200,5168
|
|
20241203,103600,10863265040,3205,3205,3205,3200,3552
|
|
20241203,103500,10851883560,3205,3200,3210,3195,22603
|
|
20241203,103400,10779553645,3205,3200,3205,3195,16711
|
|
20241203,103300,10726060685,3200,3200,3205,3195,1680
|
|
20241203,103200,10720683165,3200,3200,3205,3195,1575
|
|
20241203,103100,10715643180,3200,3195,3200,3195,3807
|
|
20241203,103000,10703474255,3200,3200,3205,3195,17626
|
|
20241203,102900,10647123500,3205,3200,3210,3200,5461
|
|
20241203,102800,10629624810,3200,3205,3210,3200,9546
|
|
20241203,102700,10599073385,3205,3210,3210,3205,6769
|
|
20241203,102600,10577373875,3210,3210,3215,3210,5506
|
|
20241203,102500,10559699600,3215,3215,3215,3210,7175
|
|
20241203,102400,10536637340,3215,3210,3220,3210,5026
|
|
20241203,102300,10520480020,3210,3210,3215,3210,6911
|
|
20241203,102200,10498292865,3210,3210,3220,3205,15497
|
|
20241203,102100,10448566535,3210,3205,3215,3205,21692
|
|
20241203,102000,10378994570,3200,3205,3205,3200,10271
|
|
20241203,101900,10346102100,3200,3205,3205,3200,8604
|
|
20241203,101800,10318567755,3200,3190,3205,3185,24516
|
|
20241203,101700,10240212885,3190,3190,3195,3190,8056
|
|
20241203,101600,10214514150,3195,3200,3200,3190,6914
|
|
20241203,101500,10192430935,3200,3190,3200,3190,7262
|
|
20241203,101400,10169221145,3190,3195,3200,3190,9605
|
|
20241203,101300,10138532160,3195,3195,3200,3190,5659
|
|
20241203,101200,10120451360,3195,3190,3200,3190,10863
|
|
20241203,101100,10085761465,3190,3190,3200,3190,9610
|
|
20241203,101000,10055084895,3190,3200,3205,3190,13606
|
|
20241203,100900,10011631800,3205,3190,3205,3185,55513
|
|
20241203,100800,9834415775,3190,3205,3210,3190,63580
|
|
20241203,100700,9631320015,3210,3205,3215,3200,31786
|
|
20241203,100600,9529483515,3205,3205,3210,3200,28104
|
|
20241203,100500,9439433535,3205,3215,3215,3200,63298
|
|
20241203,100400,9236420140,3215,3225,3225,3215,17315
|
|
20241203,100300,9180667510,3225,3220,3225,3220,13761
|
|
20241203,100200,9136347040,3220,3225,3235,3220,23567
|
|
20241203,100100,9060334760,3230,3230,3230,3225,3107
|
|
20241203,100000,9050307040,3230,3240,3240,3220,12532
|
|
20241203,095900,9009827610,3240,3235,3245,3235,3515
|
|
20241203,095800,8998439075,3235,3225,3240,3225,19391
|
|
20241203,095700,8935753445,3225,3215,3230,3215,10464
|
|
20241203,095600,8902022445,3215,3225,3230,3215,32709
|
|
20241203,095500,8796684460,3225,3240,3240,3220,31040
|
|
20241203,095400,8696577405,3240,3230,3240,3225,20468
|
|
20241203,095300,8630468490,3230,3235,3240,3230,9974
|
|
20241203,095200,8598226235,3235,3245,3245,3235,8155
|
|
20241203,095100,8571816000,3245,3240,3245,3240,15379
|
|
20241203,095000,8521968630,3245,3245,3250,3240,5423
|
|
20241203,094900,8504371100,3245,3250,3255,3245,3246
|
|
20241203,094800,8493821900,3255,3245,3255,3245,9912
|
|
20241203,094700,8461611780,3245,3255,3255,3245,3758
|
|
20241203,094600,8449404025,3255,3250,3255,3240,13120
|
|
20241203,094500,8406803200,3250,3245,3255,3245,15177
|
|
20241203,094400,8357463525,3250,3235,3250,3235,24987
|
|
20241203,094300,8276494895,3235,3240,3240,3230,11596
|
|
20241203,094200,8239004540,3240,3235,3240,3230,11259
|
|
20241203,094100,8202572820,3235,3250,3250,3235,17602
|
|
20241203,094000,8145456560,3250,3230,3255,3225,36399
|
|
20241203,093900,8027597720,3230,3225,3230,3225,16825
|
|
20241203,093800,7973325135,3230,3225,3240,3225,30316
|
|
20241203,093700,7875356865,3230,3230,3235,3225,29318
|
|
20241203,093600,7780640840,3230,3245,3250,3230,62459
|
|
20241203,093500,7578567750,3245,3255,3255,3240,39308
|
|
20241203,093400,7450990205,3250,3255,3260,3240,82518
|
|
20241203,093300,7182833690,3255,3265,3270,3255,39260
|
|
20241203,093200,7054802895,3265,3275,3275,3260,22765
|
|
20241203,093100,6980443320,3275,3275,3280,3270,14996
|
|
20241203,093000,6931338875,3280,3275,3285,3275,16334
|
|
20241203,092900,6877778610,3275,3275,3280,3270,16360
|
|
20241203,092800,6824213695,3280,3285,3290,3275,18837
|
|
20241203,092700,6762353420,3280,3275,3295,3270,43048
|
|
20241203,092600,6621006700,3270,3270,3270,3260,42608
|
|
20241203,092500,6481867625,3270,3280,3280,3270,20547
|
|
20241203,092400,6414630280,3280,3285,3285,3275,7231
|
|
20241203,092300,6390922990,3285,3285,3285,3280,20483
|
|
20241203,092200,6323688880,3285,3280,3285,3275,24398
|
|
20241203,092100,6243659365,3285,3255,3290,3255,58882
|
|
20241203,092000,6050931180,3255,3270,3275,3255,76063
|
|
20241203,091900,5802847780,3270,3285,3290,3270,52833
|
|
20241203,091800,5629655535,3290,3295,3300,3280,65994
|
|
20241203,091700,5412404065,3290,3275,3295,3270,45000
|
|
20241203,091600,5264856225,3280,3290,3295,3275,68595
|
|
20241203,091500,5039614695,3290,3300,3300,3285,83200
|
|
20241203,091400,4765562075,3295,3295,3305,3290,143021
|
|
20241203,091300,4294068840,3295,3265,3295,3265,57177
|
|
20241203,091200,4106273705,3265,3290,3290,3260,120495
|
|
20241203,091100,3711606050,3285,3290,3295,3275,116082
|
|
20241203,091000,3330325275,3290,3275,3290,3265,68966
|
|
20241203,090900,3104345245,3275,3275,3275,3255,82033
|
|
20241203,090800,2836344780,3270,3265,3285,3260,72490
|
|
20241203,090700,2598837425,3260,3285,3285,3260,138674
|
|
20241203,090600,2144966930,3280,3250,3285,3245,68195
|
|
20241203,090500,1922102270,3245,3255,3260,3235,46455
|
|
20241203,090400,1771245565,3255,3270,3280,3255,54270
|
|
20241203,090300,1594062930,3270,3260,3280,3255,150936
|
|
20241203,090200,1100667550,3255,3225,3255,3220,44886
|
|
20241203,090100,955422170,3230,3220,3230,3210,77121
|
|
20241203,090000,707378935,3215,3240,3255,3210,202136
|