713 lines
37 KiB
CSV
713 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,205000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,204900,109820236080,3070,3070,3070,3070,0
|
|
20241204,204800,109820236080,3070,3070,3070,3070,0
|
|
20241204,204700,109820236080,3070,3070,3070,3070,0
|
|
20241204,204600,109820236080,3070,3070,3070,3070,0
|
|
20241204,204500,109820236080,3070,3070,3070,3070,0
|
|
20241204,204400,109820236080,3070,3070,3070,3070,0
|
|
20241204,204300,109820236080,3070,3070,3070,3070,0
|
|
20241204,204200,109820236080,3070,3070,3070,3070,0
|
|
20241204,204100,109820236080,3070,3070,3070,3070,0
|
|
20241204,204000,109820236080,3070,3070,3070,3070,0
|
|
20241204,203900,109820236080,3070,3070,3070,3070,0
|
|
20241204,203800,109820236080,3070,3070,3070,3070,0
|
|
20241204,203700,109820236080,3070,3070,3070,3070,0
|
|
20241204,203600,109820236080,3070,3070,3070,3070,0
|
|
20241204,203500,109820236080,3070,3070,3070,3070,0
|
|
20241204,203400,109820236080,3070,3070,3070,3070,0
|
|
20241204,203300,109820236080,3070,3070,3070,3070,0
|
|
20241204,203200,109820236080,3070,3070,3070,3070,0
|
|
20241204,203100,109820236080,3070,3070,3070,3070,0
|
|
20241204,203000,109820236080,3070,3070,3070,3070,0
|
|
20241204,202900,109820236080,3070,3070,3070,3070,0
|
|
20241204,202800,109820236080,3070,3070,3070,3070,0
|
|
20241204,202700,109820236080,3070,3070,3070,3070,0
|
|
20241204,202600,109820236080,3070,3070,3070,3070,0
|
|
20241204,202500,109820236080,3070,3070,3070,3070,0
|
|
20241204,202400,109820236080,3070,3070,3070,3070,0
|
|
20241204,202300,109820236080,3070,3070,3070,3070,0
|
|
20241204,202200,109820236080,3070,3070,3070,3070,0
|
|
20241204,202100,109820236080,3070,3070,3070,3070,0
|
|
20241204,202000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,201900,109820236080,3070,3070,3070,3070,0
|
|
20241204,201800,109820236080,3070,3070,3070,3070,0
|
|
20241204,201700,109820236080,3070,3070,3070,3070,0
|
|
20241204,201600,109820236080,3070,3070,3070,3070,0
|
|
20241204,201500,109820236080,3070,3070,3070,3070,0
|
|
20241204,201400,109820236080,3070,3070,3070,3070,0
|
|
20241204,201300,109820236080,3070,3070,3070,3070,0
|
|
20241204,201200,109820236080,3070,3070,3070,3070,0
|
|
20241204,201100,109820236080,3070,3070,3070,3070,0
|
|
20241204,201000,109820236080,3070,3070,3070,3070,0
|
|
20241204,200900,109820236080,3070,3070,3070,3070,0
|
|
20241204,200800,109820236080,3070,3070,3070,3070,0
|
|
20241204,200700,109820236080,3070,3070,3070,3070,0
|
|
20241204,200600,109820236080,3070,3070,3070,3070,0
|
|
20241204,200500,109820236080,3070,3070,3070,3070,0
|
|
20241204,200400,109820236080,3070,3070,3070,3070,0
|
|
20241204,200300,109820236080,3070,3070,3070,3070,0
|
|
20241204,200200,109820236080,3070,3070,3070,3070,0
|
|
20241204,200100,109820236080,3070,3070,3070,3070,0
|
|
20241204,200000,109820236080,3070,3070,3070,3070,0
|
|
20241204,195900,109820236080,3070,3070,3070,3070,0
|
|
20241204,195800,109820236080,3070,3070,3070,3070,0
|
|
20241204,195700,109820236080,3070,3070,3070,3070,0
|
|
20241204,195600,109820236080,3070,3070,3070,3070,0
|
|
20241204,195500,109820236080,3070,3070,3070,3070,0
|
|
20241204,195400,109820236080,3070,3070,3070,3070,0
|
|
20241204,195300,109820236080,3070,3070,3070,3070,0
|
|
20241204,195200,109820236080,3070,3070,3070,3070,0
|
|
20241204,195100,109820236080,3070,3070,3070,3070,0
|
|
20241204,195000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,194900,109820236080,3070,3070,3070,3070,0
|
|
20241204,194800,109820236080,3070,3070,3070,3070,0
|
|
20241204,194700,109820236080,3070,3070,3070,3070,0
|
|
20241204,194600,109820236080,3070,3070,3070,3070,0
|
|
20241204,194500,109820236080,3070,3070,3070,3070,0
|
|
20241204,194400,109820236080,3070,3070,3070,3070,0
|
|
20241204,194300,109820236080,3070,3070,3070,3070,0
|
|
20241204,194200,109820236080,3070,3070,3070,3070,0
|
|
20241204,194100,109820236080,3070,3070,3070,3070,0
|
|
20241204,194000,109820236080,3070,3070,3070,3070,0
|
|
20241204,193900,109820236080,3070,3070,3070,3070,0
|
|
20241204,193800,109820236080,3070,3070,3070,3070,0
|
|
20241204,193700,109820236080,3070,3070,3070,3070,0
|
|
20241204,193600,109820236080,3070,3070,3070,3070,0
|
|
20241204,193500,109820236080,3070,3070,3070,3070,0
|
|
20241204,193400,109820236080,3070,3070,3070,3070,0
|
|
20241204,193300,109820236080,3070,3070,3070,3070,0
|
|
20241204,193200,109820236080,3070,3070,3070,3070,0
|
|
20241204,193100,109820236080,3070,3070,3070,3070,0
|
|
20241204,193000,109820236080,3070,3070,3070,3070,0
|
|
20241204,192900,109820236080,3070,3070,3070,3070,0
|
|
20241204,192800,109820236080,3070,3070,3070,3070,0
|
|
20241204,192700,109820236080,3070,3070,3070,3070,0
|
|
20241204,192600,109820236080,3070,3070,3070,3070,0
|
|
20241204,192500,109820236080,3070,3070,3070,3070,0
|
|
20241204,192400,109820236080,3070,3070,3070,3070,0
|
|
20241204,192300,109820236080,3070,3070,3070,3070,0
|
|
20241204,192200,109820236080,3070,3070,3070,3070,0
|
|
20241204,192100,109820236080,3070,3070,3070,3070,0
|
|
20241204,192000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,191900,109820236080,3070,3070,3070,3070,0
|
|
20241204,191800,109820236080,3070,3070,3070,3070,0
|
|
20241204,191700,109820236080,3070,3070,3070,3070,0
|
|
20241204,191600,109820236080,3070,3070,3070,3070,0
|
|
20241204,191500,109820236080,3070,3070,3070,3070,0
|
|
20241204,191400,109820236080,3070,3070,3070,3070,0
|
|
20241204,191300,109820236080,3070,3070,3070,3070,0
|
|
20241204,191200,109820236080,3070,3070,3070,3070,0
|
|
20241204,191100,109820236080,3070,3070,3070,3070,0
|
|
20241204,191000,109820236080,3070,3070,3070,3070,0
|
|
20241204,190900,109820236080,3070,3070,3070,3070,0
|
|
20241204,190800,109820236080,3070,3070,3070,3070,0
|
|
20241204,190700,109820236080,3070,3070,3070,3070,0
|
|
20241204,190600,109820236080,3070,3070,3070,3070,0
|
|
20241204,190500,109820236080,3070,3070,3070,3070,0
|
|
20241204,190400,109820236080,3070,3070,3070,3070,0
|
|
20241204,190300,109820236080,3070,3070,3070,3070,0
|
|
20241204,190200,109820236080,3070,3070,3070,3070,0
|
|
20241204,190100,109820236080,3070,3070,3070,3070,0
|
|
20241204,190000,109820236080,3070,3070,3070,3070,0
|
|
20241204,185900,109820236080,3070,3070,3070,3070,0
|
|
20241204,185800,109820236080,3070,3070,3070,3070,0
|
|
20241204,185700,109820236080,3070,3070,3070,3070,0
|
|
20241204,185600,109820236080,3070,3070,3070,3070,0
|
|
20241204,185500,109820236080,3070,3070,3070,3070,0
|
|
20241204,185400,109820236080,3070,3070,3070,3070,0
|
|
20241204,185300,109820236080,3070,3070,3070,3070,0
|
|
20241204,185200,109820236080,3070,3070,3070,3070,0
|
|
20241204,185100,109820236080,3070,3070,3070,3070,0
|
|
20241204,185000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,184900,109820236080,3070,3070,3070,3070,0
|
|
20241204,184800,109820236080,3070,3070,3070,3070,0
|
|
20241204,184700,109820236080,3070,3070,3070,3070,0
|
|
20241204,184600,109820236080,3070,3070,3070,3070,0
|
|
20241204,184500,109820236080,3070,3070,3070,3070,0
|
|
20241204,184400,109820236080,3070,3070,3070,3070,0
|
|
20241204,184300,109820236080,3070,3070,3070,3070,0
|
|
20241204,184200,109820236080,3070,3070,3070,3070,0
|
|
20241204,184100,109820236080,3070,3070,3070,3070,0
|
|
20241204,184000,109820236080,3070,3070,3070,3070,0
|
|
20241204,183900,109820236080,3070,3070,3070,3070,0
|
|
20241204,183800,109820236080,3070,3070,3070,3070,0
|
|
20241204,183700,109820236080,3070,3070,3070,3070,0
|
|
20241204,183600,109820236080,3070,3070,3070,3070,0
|
|
20241204,183500,109820236080,3070,3070,3070,3070,0
|
|
20241204,183400,109820236080,3070,3070,3070,3070,0
|
|
20241204,183300,109820236080,3070,3070,3070,3070,0
|
|
20241204,183200,109820236080,3070,3070,3070,3070,0
|
|
20241204,183100,109820236080,3070,3070,3070,3070,0
|
|
20241204,183000,109820236080,3070,3070,3070,3070,0
|
|
20241204,182900,109820236080,3070,3070,3070,3070,0
|
|
20241204,182800,109820236080,3070,3070,3070,3070,0
|
|
20241204,182700,109820236080,3070,3070,3070,3070,0
|
|
20241204,182600,109820236080,3070,3070,3070,3070,0
|
|
20241204,182500,109820236080,3070,3070,3070,3070,0
|
|
20241204,182400,109820236080,3070,3070,3070,3070,0
|
|
20241204,182300,109820236080,3070,3070,3070,3070,0
|
|
20241204,182200,109820236080,3070,3070,3070,3070,0
|
|
20241204,182100,109820236080,3070,3070,3070,3070,0
|
|
20241204,182000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,181900,109820236080,3070,3070,3070,3070,0
|
|
20241204,181800,109820236080,3070,3070,3070,3070,0
|
|
20241204,181700,109820236080,3070,3070,3070,3070,0
|
|
20241204,181600,109820236080,3070,3070,3070,3070,0
|
|
20241204,181500,109820236080,3070,3070,3070,3070,0
|
|
20241204,181400,109820236080,3070,3070,3070,3070,0
|
|
20241204,181300,109820236080,3070,3070,3070,3070,0
|
|
20241204,181200,109820236080,3070,3070,3070,3070,0
|
|
20241204,181100,109820236080,3070,3070,3070,3070,0
|
|
20241204,181000,109820236080,3070,3070,3070,3070,0
|
|
20241204,180900,109820236080,3070,3070,3070,3070,0
|
|
20241204,180800,109820236080,3070,3070,3070,3070,0
|
|
20241204,180700,109820236080,3070,3070,3070,3070,0
|
|
20241204,180600,109820236080,3070,3070,3070,3070,0
|
|
20241204,180500,109820236080,3070,3070,3070,3070,0
|
|
20241204,180400,109820236080,3070,3070,3070,3070,0
|
|
20241204,180300,109820236080,3070,3070,3070,3070,0
|
|
20241204,180200,109820236080,3070,3070,3070,3070,0
|
|
20241204,180100,109820236080,3070,3070,3070,3070,0
|
|
20241204,180000,109820236080,3070,3070,3070,3070,0
|
|
20241204,175900,109820236080,3070,3070,3070,3070,0
|
|
20241204,175800,109820236080,3070,3070,3070,3070,0
|
|
20241204,175700,109820236080,3070,3070,3070,3070,0
|
|
20241204,175600,109820236080,3070,3070,3070,3070,0
|
|
20241204,175500,109820236080,3070,3070,3070,3070,0
|
|
20241204,175400,109820236080,3070,3070,3070,3070,0
|
|
20241204,175300,109820236080,3070,3070,3070,3070,0
|
|
20241204,175200,109820236080,3070,3070,3070,3070,0
|
|
20241204,175100,109820236080,3070,3070,3070,3070,0
|
|
20241204,175000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,174900,109820236080,3070,3070,3070,3070,0
|
|
20241204,174800,109820236080,3070,3070,3070,3070,0
|
|
20241204,174700,109820236080,3070,3070,3070,3070,0
|
|
20241204,174600,109820236080,3070,3070,3070,3070,0
|
|
20241204,174500,109820236080,3070,3070,3070,3070,0
|
|
20241204,174400,109820236080,3070,3070,3070,3070,0
|
|
20241204,174300,109820236080,3070,3070,3070,3070,0
|
|
20241204,174200,109820236080,3070,3070,3070,3070,0
|
|
20241204,174100,109820236080,3070,3070,3070,3070,0
|
|
20241204,174000,109820236080,3070,3070,3070,3070,0
|
|
20241204,173900,109820236080,3070,3070,3070,3070,0
|
|
20241204,173800,109820236080,3070,3070,3070,3070,0
|
|
20241204,173700,109820236080,3070,3070,3070,3070,0
|
|
20241204,173600,109820236080,3070,3070,3070,3070,0
|
|
20241204,173500,109820236080,3070,3070,3070,3070,0
|
|
20241204,173400,109820236080,3070,3070,3070,3070,0
|
|
20241204,173300,109820236080,3070,3070,3070,3070,0
|
|
20241204,173200,109820236080,3070,3070,3070,3070,0
|
|
20241204,173100,109820236080,3070,3070,3070,3070,0
|
|
20241204,173000,109820236080,3070,3070,3070,3070,0
|
|
20241204,172900,109820236080,3070,3070,3070,3070,0
|
|
20241204,172800,109820236080,3070,3070,3070,3070,0
|
|
20241204,172700,109820236080,3070,3070,3070,3070,0
|
|
20241204,172600,109820236080,3070,3070,3070,3070,0
|
|
20241204,172500,109820236080,3070,3070,3070,3070,0
|
|
20241204,172400,109820236080,3070,3070,3070,3070,0
|
|
20241204,172300,109820236080,3070,3070,3070,3070,0
|
|
20241204,172200,109820236080,3070,3070,3070,3070,0
|
|
20241204,172100,109820236080,3070,3070,3070,3070,0
|
|
20241204,172000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,171900,109820236080,3070,3070,3070,3070,0
|
|
20241204,171800,109820236080,3070,3070,3070,3070,0
|
|
20241204,171700,109820236080,3070,3070,3070,3070,0
|
|
20241204,171600,109820236080,3070,3070,3070,3070,0
|
|
20241204,171500,109820236080,3070,3070,3070,3070,0
|
|
20241204,171400,109820236080,3070,3070,3070,3070,0
|
|
20241204,171300,109820236080,3070,3070,3070,3070,0
|
|
20241204,171200,109820236080,3070,3070,3070,3070,0
|
|
20241204,171100,109820236080,3070,3070,3070,3070,0
|
|
20241204,171000,109820236080,3070,3070,3070,3070,0
|
|
20241204,170900,109820236080,3070,3070,3070,3070,0
|
|
20241204,170800,109820236080,3070,3070,3070,3070,0
|
|
20241204,170700,109820236080,3070,3070,3070,3070,0
|
|
20241204,170600,109820236080,3070,3070,3070,3070,0
|
|
20241204,170500,109820236080,3070,3070,3070,3070,0
|
|
20241204,170400,109820236080,3070,3070,3070,3070,0
|
|
20241204,170300,109820236080,3070,3070,3070,3070,0
|
|
20241204,170200,109820236080,3070,3070,3070,3070,0
|
|
20241204,170100,109820236080,3070,3070,3070,3070,0
|
|
20241204,170000,109820236080,3070,3070,3070,3070,0
|
|
20241204,165900,109820236080,3070,3070,3070,3070,0
|
|
20241204,165800,109820236080,3070,3070,3070,3070,0
|
|
20241204,165700,109820236080,3070,3070,3070,3070,0
|
|
20241204,165600,109820236080,3070,3070,3070,3070,0
|
|
20241204,165500,109820236080,3070,3070,3070,3070,0
|
|
20241204,165400,109820236080,3070,3070,3070,3070,0
|
|
20241204,165300,109820236080,3070,3070,3070,3070,0
|
|
20241204,165200,109820236080,3070,3070,3070,3070,0
|
|
20241204,165100,109820236080,3070,3070,3070,3070,0
|
|
20241204,165000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,164900,109820236080,3070,3070,3070,3070,0
|
|
20241204,164800,109820236080,3070,3070,3070,3070,0
|
|
20241204,164700,109820236080,3070,3070,3070,3070,0
|
|
20241204,164600,109820236080,3070,3070,3070,3070,0
|
|
20241204,164500,109820236080,3070,3070,3070,3070,0
|
|
20241204,164400,109820236080,3070,3070,3070,3070,0
|
|
20241204,164300,109820236080,3070,3070,3070,3070,0
|
|
20241204,164200,109820236080,3070,3070,3070,3070,0
|
|
20241204,164100,109820236080,3070,3070,3070,3070,0
|
|
20241204,164000,109820236080,3070,3070,3070,3070,0
|
|
20241204,163900,109820236080,3070,3070,3070,3070,0
|
|
20241204,163800,109820236080,3070,3070,3070,3070,0
|
|
20241204,163700,109820236080,3070,3070,3070,3070,0
|
|
20241204,163600,109820236080,3070,3070,3070,3070,0
|
|
20241204,163500,109820236080,3070,3070,3070,3070,0
|
|
20241204,163400,109820236080,3070,3070,3070,3070,0
|
|
20241204,163300,109820236080,3070,3070,3070,3070,0
|
|
20241204,163200,109820236080,3070,3070,3070,3070,0
|
|
20241204,163100,109820236080,3070,3070,3070,3070,0
|
|
20241204,163000,109820236080,3070,3070,3070,3070,0
|
|
20241204,162900,109820236080,3070,3070,3070,3070,0
|
|
20241204,162800,109820236080,3070,3070,3070,3070,0
|
|
20241204,162700,109820236080,3070,3070,3070,3070,0
|
|
20241204,162600,109820236080,3070,3070,3070,3070,0
|
|
20241204,162500,109820236080,3070,3070,3070,3070,0
|
|
20241204,162400,109820236080,3070,3070,3070,3070,0
|
|
20241204,162300,109820236080,3070,3070,3070,3070,0
|
|
20241204,162200,109820236080,3070,3070,3070,3070,0
|
|
20241204,162100,109820236080,3070,3070,3070,3070,0
|
|
20241204,162000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,161900,109820236080,3070,3070,3070,3070,0
|
|
20241204,161800,109820236080,3070,3070,3070,3070,0
|
|
20241204,161700,109820236080,3070,3070,3070,3070,0
|
|
20241204,161600,109820236080,3070,3070,3070,3070,0
|
|
20241204,161500,109820236080,3070,3070,3070,3070,0
|
|
20241204,161400,109820236080,3070,3070,3070,3070,0
|
|
20241204,161300,109820236080,3070,3070,3070,3070,0
|
|
20241204,161200,109820236080,3070,3070,3070,3070,0
|
|
20241204,161100,109820236080,3070,3070,3070,3070,0
|
|
20241204,161000,109820236080,3070,3070,3070,3070,0
|
|
20241204,160900,109820236080,3070,3070,3070,3070,0
|
|
20241204,160800,109820236080,3070,3070,3070,3070,0
|
|
20241204,160700,109820236080,3070,3070,3070,3070,0
|
|
20241204,160600,109820236080,3070,3070,3070,3070,0
|
|
20241204,160500,109820236080,3070,3070,3070,3070,0
|
|
20241204,160400,109820236080,3070,3070,3070,3070,0
|
|
20241204,160300,109820236080,3070,3070,3070,3070,0
|
|
20241204,160200,109820236080,3070,3070,3070,3070,0
|
|
20241204,160100,109820236080,3070,3070,3070,3070,0
|
|
20241204,160000,109820236080,3070,3070,3070,3070,0
|
|
20241204,155900,109820236080,3070,3070,3070,3070,0
|
|
20241204,155800,109820236080,3070,3070,3070,3070,0
|
|
20241204,155700,109820236080,3070,3070,3070,3070,0
|
|
20241204,155600,109820236080,3070,3070,3070,3070,0
|
|
20241204,155500,109820236080,3070,3070,3070,3070,0
|
|
20241204,155400,109820236080,3070,3070,3070,3070,0
|
|
20241204,155300,109820236080,3070,3070,3070,3070,0
|
|
20241204,155200,109820236080,3070,3070,3070,3070,0
|
|
20241204,155100,109820236080,3070,3070,3070,3070,0
|
|
20241204,155000,109820236080,3070,3070,3070,3070,251464
|
|
20241204,154900,109820236080,3070,3070,3070,3070,0
|
|
20241204,154800,109820236080,3070,3070,3070,3070,0
|
|
20241204,154700,109820236080,3070,3070,3070,3070,0
|
|
20241204,154600,109820236080,3070,3070,3070,3070,0
|
|
20241204,154500,109820236080,3070,3070,3070,3070,0
|
|
20241204,154400,109820236080,3070,3070,3070,3070,0
|
|
20241204,154300,109820236080,3070,3070,3070,3070,0
|
|
20241204,154200,109820236080,3070,3070,3070,3070,0
|
|
20241204,154100,109820236080,3070,3070,3070,3070,0
|
|
20241204,154000,109820236080,3070,3070,3070,3070,0
|
|
20241204,153900,109820236080,3070,3070,3070,3070,0
|
|
20241204,153800,109820236080,3070,3070,3070,3070,0
|
|
20241204,153700,109820236080,3070,3070,3070,3070,0
|
|
20241204,153600,109820236080,3070,3070,3070,3070,0
|
|
20241204,153500,109820236080,3070,3070,3070,3070,0
|
|
20241204,153400,109820236080,3070,3070,3070,3070,0
|
|
20241204,153300,109820236080,3070,3070,3070,3070,0
|
|
20241204,153200,109820236080,3070,3070,3070,3070,251464
|
|
20241204,153100,109048241600,3070,3070,3070,3070,0
|
|
20241204,153000,109048241600,3070,3070,3070,3070,0
|
|
20241204,152900,109048241600,3070,3070,3070,3070,0
|
|
20241204,152800,109048241600,3070,3070,3070,3070,0
|
|
20241204,152700,109048241600,3070,3070,3070,3070,0
|
|
20241204,152600,109048241600,3070,3070,3070,3070,0
|
|
20241204,152500,109048241600,3070,3070,3070,3070,0
|
|
20241204,152400,109048241600,3070,3070,3070,3070,0
|
|
20241204,152300,109048241600,3070,3070,3070,3070,0
|
|
20241204,152200,109048241600,3070,3070,3070,3070,0
|
|
20241204,152100,109048241600,3070,3070,3070,3070,0
|
|
20241204,152000,109048241600,3070,3070,3070,3070,0
|
|
20241204,151900,109048241600,3070,3070,3070,3070,0
|
|
20241204,151800,109048241600,3070,3085,3085,3070,158532
|
|
20241204,151700,108560566095,3080,3105,3110,3080,79644
|
|
20241204,151600,108314037670,3110,3125,3125,3105,39559
|
|
20241204,151500,108190939905,3125,3125,3125,3115,28419
|
|
20241204,151400,108102301830,3120,3120,3120,3110,44525
|
|
20241204,151300,107963611650,3120,3125,3125,3120,24623
|
|
20241204,151200,107886763990,3125,3115,3135,3115,108672
|
|
20241204,151100,107547023610,3115,3125,3130,3105,126945
|
|
20241204,151000,107151195850,3125,3145,3150,3125,73782
|
|
20241204,150900,106919845865,3145,3145,3150,3145,44055
|
|
20241204,150800,106781194875,3145,3160,3160,3145,38149
|
|
20241204,150700,106660989170,3160,3155,3160,3140,92531
|
|
20241204,150600,106369485595,3155,3160,3165,3150,55236
|
|
20241204,150500,106195190295,3160,3180,3180,3155,132707
|
|
20241204,150400,105775650950,3180,3190,3195,3175,78490
|
|
20241204,150300,105525636285,3190,3215,3215,3190,42698
|
|
20241204,150200,105388969300,3210,3215,3220,3210,14298
|
|
20241204,150100,105343013685,3215,3220,3225,3200,74738
|
|
20241204,150000,105102934860,3225,3240,3240,3220,44463
|
|
20241204,145900,104959414205,3240,3245,3245,3235,7693
|
|
20241204,145800,104934494570,3245,3240,3245,3235,7056
|
|
20241204,145700,104911633985,3240,3245,3245,3240,12768
|
|
20241204,145600,104870236545,3245,3250,3250,3240,7244
|
|
20241204,145500,104846723120,3250,3240,3250,3240,21500
|
|
20241204,145400,104776983590,3240,3240,3240,3235,4565
|
|
20241204,145300,104762198230,3240,3240,3240,3235,11200
|
|
20241204,145200,104725960795,3240,3240,3240,3235,5965
|
|
20241204,145100,104706639445,3240,3245,3245,3235,6107
|
|
20241204,145000,104686855575,3245,3245,3245,3235,14143
|
|
20241204,144900,104641046660,3245,3240,3245,3240,2610
|
|
20241204,144800,104632589540,3240,3240,3245,3240,16790
|
|
20241204,144700,104578188395,3240,3240,3245,3240,6566
|
|
20241204,144600,104556914255,3240,3240,3245,3240,10454
|
|
20241204,144500,104523034805,3245,3240,3245,3240,5387
|
|
20241204,144400,104505556265,3240,3250,3250,3240,11036
|
|
20241204,144300,104469769525,3245,3240,3250,3240,9459
|
|
20241204,144200,104439057190,3250,3250,3255,3240,24773
|
|
20241204,144100,104358632315,3250,3255,3255,3250,9991
|
|
20241204,144000,104326132315,3255,3245,3255,3245,12795
|
|
20241204,143900,104284561260,3245,3240,3250,3240,16464
|
|
20241204,143800,104231152990,3240,3235,3240,3235,3598
|
|
20241204,143700,104219499245,3240,3235,3240,3235,4234
|
|
20241204,143600,104205801365,3235,3235,3235,3230,4196
|
|
20241204,143500,104192231965,3240,3240,3240,3235,3677
|
|
20241204,143400,104180332805,3240,3235,3240,3230,4502
|
|
20241204,143300,104165752950,3235,3235,3240,3235,13236
|
|
20241204,143200,104122934425,3240,3235,3240,3235,7329
|
|
20241204,143100,104099211240,3240,3240,3245,3235,6955
|
|
20241204,143000,104076688535,3240,3240,3245,3235,6224
|
|
20241204,142900,104056527710,3240,3240,3245,3235,6221
|
|
20241204,142800,104036372000,3240,3240,3240,3230,11306
|
|
20241204,142700,103999796040,3240,3245,3245,3235,9924
|
|
20241204,142600,103967651025,3245,3245,3255,3240,40358
|
|
20241204,142500,103836592535,3245,3230,3245,3225,12888
|
|
20241204,142400,103794907395,3225,3230,3240,3225,10676
|
|
20241204,142300,103760430525,3230,3240,3240,3230,19007
|
|
20241204,142200,103698951280,3240,3240,3245,3235,34634
|
|
20241204,142100,103586726025,3240,3235,3240,3235,17886
|
|
20241204,142000,103528799665,3235,3230,3235,3225,15766
|
|
20241204,141900,103477812445,3230,3235,3240,3230,26611
|
|
20241204,141800,103391787600,3235,3205,3235,3200,64583
|
|
20241204,141700,103183954370,3205,3210,3210,3200,8932
|
|
20241204,141600,103155341495,3210,3215,3215,3205,7116
|
|
20241204,141500,103132495600,3220,3215,3220,3210,16408
|
|
20241204,141400,103079792270,3220,3210,3220,3210,13813
|
|
20241204,141300,103035397605,3210,3210,3215,3205,11690
|
|
20241204,141200,102997892720,3210,3200,3210,3195,12673
|
|
20241204,141100,102957294180,3200,3190,3200,3190,18044
|
|
20241204,141000,102899689125,3195,3200,3200,3190,30182
|
|
20241204,140900,102803278005,3200,3210,3210,3200,11566
|
|
20241204,140800,102766208320,3210,3215,3215,3200,18526
|
|
20241204,140700,102706845690,3215,3210,3215,3205,10026
|
|
20241204,140600,102674670830,3205,3195,3210,3195,25592
|
|
20241204,140500,102592827500,3195,3200,3205,3195,26030
|
|
20241204,140400,102509568515,3200,3230,3230,3200,63279
|
|
20241204,140300,102306022250,3230,3220,3230,3220,19041
|
|
20241204,140200,102244578435,3220,3215,3225,3215,30241
|
|
20241204,140100,102147186635,3215,3225,3225,3215,42162
|
|
20241204,140000,102011512855,3225,3195,3225,3195,76149
|
|
20241204,135900,101767085135,3195,3190,3200,3185,41444
|
|
20241204,135800,101634807830,3190,3195,3195,3185,76840
|
|
20241204,135700,101389702775,3195,3210,3210,3195,141023
|
|
20241204,135600,100938426710,3210,3205,3215,3205,49400
|
|
20241204,135500,100779905385,3205,3215,3220,3205,61940
|
|
20241204,135400,100581012500,3220,3240,3240,3215,63970
|
|
20241204,135300,100374736895,3240,3245,3245,3235,17094
|
|
20241204,135200,100319368485,3240,3235,3245,3230,17606
|
|
20241204,135100,100262359370,3230,3225,3235,3220,26924
|
|
20241204,135000,100175462150,3220,3230,3235,3220,50901
|
|
20241204,134900,100011316350,3230,3235,3240,3230,24508
|
|
20241204,134800,99932096015,3235,3230,3240,3230,19400
|
|
20241204,134700,99869350460,3230,3230,3235,3225,58992
|
|
20241204,134600,99678769685,3230,3245,3250,3230,53207
|
|
20241204,134500,99506347090,3245,3245,3250,3235,64984
|
|
20241204,134400,99295863925,3245,3250,3255,3240,100591
|
|
20241204,134300,98969307330,3255,3265,3265,3250,33627
|
|
20241204,134200,98859772430,3265,3265,3265,3260,27326
|
|
20241204,134100,98770625540,3265,3270,3270,3260,24673
|
|
20241204,134000,98690048870,3270,3265,3270,3255,87126
|
|
20241204,133900,98405920400,3260,3290,3290,3260,115743
|
|
20241204,133800,98027205995,3290,3295,3295,3275,163955
|
|
20241204,133700,97489071795,3295,3305,3310,3290,83355
|
|
20241204,133600,97214126350,3310,3310,3315,3305,16264
|
|
20241204,133500,97160304080,3315,3315,3315,3310,16906
|
|
20241204,133400,97104328010,3310,3320,3320,3310,16646
|
|
20241204,133300,97049157980,3320,3330,3335,3320,14120
|
|
20241204,133200,97002185705,3330,3335,3335,3330,9751
|
|
20241204,133100,96969701000,3330,3330,3340,3330,9025
|
|
20241204,133000,96939613645,3330,3320,3335,3320,17238
|
|
20241204,132900,96882304795,3325,3320,3325,3315,4246
|
|
20241204,132800,96868202645,3320,3320,3320,3315,8163
|
|
20241204,132700,96841137595,3315,3320,3325,3315,17833
|
|
20241204,132600,96781951255,3315,3305,3320,3305,29889
|
|
20241204,132500,96682883590,3305,3315,3320,3305,77681
|
|
20241204,132400,96425736440,3315,3305,3320,3300,47067
|
|
20241204,132300,96269983110,3300,3350,3350,3300,205589
|
|
20241204,132200,95588214060,3345,3355,3355,3345,20167
|
|
20241204,132100,95520645565,3355,3355,3360,3350,10537
|
|
20241204,132000,95485291250,3355,3365,3370,3355,10045
|
|
20241204,131900,95451492485,3365,3370,3370,3365,2883
|
|
20241204,131800,95441777125,3370,3375,3375,3365,6417
|
|
20241204,131700,95420152820,3370,3365,3370,3365,11713
|
|
20241204,131600,95380685135,3365,3360,3375,3355,26559
|
|
20241204,131500,95291231070,3360,3355,3360,3355,12786
|
|
20241204,131400,95248314790,3355,3360,3365,3355,6637
|
|
20241204,131300,95226039925,3360,3365,3365,3355,15646
|
|
20241204,131200,95173481715,3365,3360,3370,3360,23483
|
|
20241204,131100,95094518905,3360,3355,3360,3350,20181
|
|
20241204,131000,95026800055,3355,3345,3360,3345,23178
|
|
20241204,130900,94949067595,3350,3350,3355,3345,30289
|
|
20241204,130800,94847576730,3350,3355,3360,3335,168354
|
|
20241204,130700,94284414910,3355,3370,3375,3355,48861
|
|
20241204,130600,94120196195,3365,3365,3375,3365,25431
|
|
20241204,130500,94034543415,3365,3375,3375,3360,42757
|
|
20241204,130400,93890663540,3375,3370,3380,3370,19096
|
|
20241204,130300,93826211890,3370,3385,3390,3360,125682
|
|
20241204,130200,93402215005,3385,3385,3390,3385,28638
|
|
20241204,130100,93305270635,3385,3395,3395,3385,30591
|
|
20241204,130000,93201556660,3390,3395,3400,3390,15189
|
|
20241204,125900,93150033795,3395,3395,3405,3395,7965
|
|
20241204,125800,93122991350,3395,3395,3405,3395,11752
|
|
20241204,125700,93083058570,3400,3405,3410,3400,13198
|
|
20241204,125600,93038159455,3410,3415,3415,3405,20564
|
|
20241204,125500,92968095785,3415,3405,3425,3405,37606
|
|
20241204,125400,92839583650,3400,3395,3400,3390,22599
|
|
20241204,125300,92762805455,3395,3395,3395,3390,10382
|
|
20241204,125200,92727576780,3395,3390,3400,3390,8989
|
|
20241204,125100,92697081395,3390,3395,3395,3390,29438
|
|
20241204,125000,92597259120,3390,3405,3405,3390,32154
|
|
20241204,124900,92488003830,3405,3425,3425,3405,36496
|
|
20241204,124800,92363354325,3420,3425,3430,3420,19119
|
|
20241204,124700,92297876195,3430,3420,3430,3415,31190
|
|
20241204,124600,92191079380,3415,3415,3420,3415,12719
|
|
20241204,124500,92147628335,3420,3410,3420,3410,18185
|
|
20241204,124400,92085521255,3410,3410,3415,3405,17231
|
|
20241204,124300,92026751565,3405,3395,3410,3390,28558
|
|
20241204,124200,91929620570,3395,3390,3395,3385,30200
|
|
20241204,124100,91827222330,3395,3410,3415,3385,176202
|
|
20241204,124000,91228693775,3410,3425,3425,3410,48569
|
|
20241204,123900,91062803640,3420,3420,3425,3415,10153
|
|
20241204,123800,91028082460,3420,3415,3425,3415,11187
|
|
20241204,123700,90989819150,3415,3425,3425,3415,16261
|
|
20241204,123600,90934204180,3425,3415,3430,3415,16468
|
|
20241204,123500,90877894020,3415,3420,3430,3415,29670
|
|
20241204,123400,90776395840,3420,3425,3430,3420,28062
|
|
20241204,123300,90680323215,3430,3440,3445,3430,17290
|
|
20241204,123200,90620960725,3440,3435,3450,3435,20777
|
|
20241204,123100,90549463685,3435,3430,3440,3425,20749
|
|
20241204,123000,90478311290,3430,3445,3445,3430,39824
|
|
20241204,122900,90341511780,3445,3445,3450,3435,62368
|
|
20241204,122800,90126929535,3445,3465,3465,3445,87118
|
|
20241204,122700,89825839730,3465,3460,3465,3455,49312
|
|
20241204,122600,89655235030,3460,3460,3470,3455,113218
|
|
20241204,122500,89263191235,3455,3450,3460,3440,41546
|
|
20241204,122400,89119812890,3450,3435,3450,3435,27078
|
|
20241204,122300,89026589945,3440,3435,3440,3430,18989
|
|
20241204,122200,88961356600,3440,3445,3445,3435,23775
|
|
20241204,122100,88879589005,3445,3445,3445,3435,27589
|
|
20241204,122000,88784631965,3445,3440,3450,3435,40772
|
|
20241204,121900,88644182980,3440,3435,3440,3430,37800
|
|
20241204,121800,88514256660,3430,3435,3440,3430,26590
|
|
20241204,121700,88422890285,3430,3420,3440,3420,38320
|
|
20241204,121600,88291323075,3420,3440,3440,3420,49670
|
|
20241204,121500,88121013340,3440,3425,3445,3420,38753
|
|
20241204,121400,87987964560,3425,3415,3435,3415,59788
|
|
20241204,121300,87783080075,3415,3410,3415,3400,75223
|
|
20241204,121200,87527026545,3410,3410,3420,3410,23641
|
|
20241204,121100,87446379285,3410,3425,3425,3410,74412
|
|
20241204,121000,87192335160,3420,3430,3430,3415,83418
|
|
20241204,120900,86906911480,3425,3430,3435,3425,63967
|
|
20241204,120800,86687468210,3430,3420,3450,3415,116196
|
|
20241204,120700,86288184290,3415,3420,3430,3415,68883
|
|
20241204,120600,86052427135,3420,3450,3455,3415,202204
|
|
20241204,120500,85358795455,3450,3465,3465,3440,167164
|
|
20241204,120400,84782514055,3460,3475,3475,3455,68155
|
|
20241204,120300,84546591330,3470,3480,3480,3465,47091
|
|
20241204,120200,84383100000,3475,3475,3495,3465,94630
|
|
20241204,120100,84054042150,3475,3500,3510,3475,204029
|
|
20241204,120000,83341782505,3500,3505,3525,3500,345873
|
|
20241204,115900,82125503665,3505,3495,3515,3480,255579
|
|
20241204,115800,81230995430,3495,3485,3500,3475,152185
|
|
20241204,115700,80700369635,3490,3465,3490,3465,168622
|
|
20241204,115600,80113566945,3470,3450,3470,3445,30525
|
|
20241204,115500,80007993680,3445,3455,3455,3445,21653
|
|
20241204,115400,79933266210,3450,3460,3460,3445,39484
|
|
20241204,115300,79796932055,3455,3460,3470,3455,25653
|
|
20241204,115200,79708176290,3460,3450,3470,3445,46002
|
|
20241204,115100,79549057700,3445,3460,3460,3445,25302
|
|
20241204,115000,79461797480,3450,3465,3470,3440,102977
|
|
20241204,114900,79106377505,3470,3460,3470,3455,32275
|
|
20241204,114800,78994615615,3460,3465,3465,3450,34752
|
|
20241204,114700,78874450515,3460,3450,3475,3450,42862
|
|
20241204,114600,78725997060,3450,3455,3465,3445,54443
|
|
20241204,114500,78538033120,3455,3455,3460,3445,55594
|
|
20241204,114400,78346077970,3455,3455,3475,3450,105103
|
|
20241204,114300,77981987600,3460,3455,3480,3450,89579
|
|
20241204,114200,77671369125,3455,3460,3465,3440,136865
|
|
20241204,114100,77199074275,3460,3460,3480,3460,105222
|
|
20241204,114000,76834138790,3460,3470,3475,3450,143974
|
|
20241204,113900,76335925490,3470,3490,3520,3450,670137
|
|
20241204,113800,73998149720,3485,3445,3500,3445,694089
|
|
20241204,113700,71581209130,3450,3445,3455,3440,112557
|
|
20241204,113600,71193236165,3440,3435,3455,3430,155543
|
|
20241204,113500,70657459035,3435,3450,3450,3425,104237
|
|
20241204,113400,70298851560,3450,3380,3450,3380,152970
|
|
20241204,113300,69775086985,3385,3390,3390,3380,13846
|
|
20241204,113200,69728216015,3385,3390,3390,3385,19501
|
|
20241204,113100,69662178225,3390,3375,3395,3370,61251
|
|
20241204,113000,69455360525,3375,3395,3395,3375,85362
|
|
20241204,112900,69166626925,3395,3400,3405,3395,35582
|
|
20241204,112800,69045701725,3400,3400,3405,3395,20978
|
|
20241204,112700,68974392960,3400,3400,3405,3385,72412
|
|
20241204,112600,68728779235,3405,3400,3420,3395,59004
|
|
20241204,112500,68527887810,3400,3440,3440,3400,117562
|
|
20241204,112400,68125068770,3435,3425,3450,3420,116367
|
|
20241204,112300,67725047270,3425,3405,3425,3405,54387
|
|
20241204,112200,67539155610,3415,3415,3420,3405,37783
|
|
20241204,112100,67410249820,3420,3420,3420,3415,30707
|
|
20241204,112000,67305271705,3420,3410,3420,3405,37835
|
|
20241204,111900,67176251025,3410,3395,3410,3395,32232
|
|
20241204,111800,67066630150,3395,3400,3400,3385,83403
|
|
20241204,111700,66783842805,3395,3400,3405,3395,37833
|
|
20241204,111600,66655323580,3395,3400,3410,3395,34213
|
|
20241204,111500,66538982655,3395,3405,3415,3390,81091
|
|
20241204,111400,66263011140,3405,3440,3440,3400,131880
|
|
20241204,111300,65812594230,3435,3445,3460,3430,173227
|
|
20241204,111200,65215276170,3445,3425,3445,3420,39596
|
|
20241204,111100,65079246560,3425,3445,3445,3420,56094
|
|
20241204,111000,64886583340,3440,3425,3450,3420,173854
|
|
20241204,110900,64288701355,3425,3410,3425,3405,36659
|
|
20241204,110800,64163472215,3410,3420,3430,3410,37574
|
|
20241204,110700,64034954655,3425,3425,3430,3420,22826
|
|
20241204,110600,63956789150,3425,3420,3430,3410,37646
|
|
20241204,110500,63828078715,3420,3400,3425,3390,50746
|
|
20241204,110400,63655016025,3390,3425,3430,3390,69053
|
|
20241204,110300,63419225790,3420,3430,3430,3410,32185
|
|
20241204,110200,63309169270,3430,3425,3435,3420,39747
|
|
20241204,110100,63172865440,3430,3420,3435,3415,68073
|
|
20241204,110000,62939370075,3415,3400,3420,3390,34965
|
|
20241204,105900,62820509685,3400,3415,3420,3395,56964
|
|
20241204,105800,62626647990,3415,3440,3445,3415,85867
|
|
20241204,105700,62331853635,3440,3410,3445,3400,173208
|
|
20241204,105600,61737794325,3410,3385,3410,3370,74892
|
|
20241204,105500,61484370875,3380,3375,3385,3370,29143
|
|
20241204,105400,61385942235,3380,3390,3395,3370,53943
|
|
20241204,105300,61203606710,3385,3405,3410,3370,172255
|
|
20241204,105200,60620465430,3405,3430,3430,3400,124126
|
|
20241204,105100,60197188920,3425,3435,3440,3425,46412
|
|
20241204,105000,60037785420,3430,3445,3445,3415,82845
|
|
20241204,104900,59753785315,3435,3450,3470,3435,166116
|
|
20241204,104800,59180004140,3455,3435,3455,3415,135285
|
|
20241204,104700,58715749745,3440,3460,3460,3430,147956
|
|
20241204,104600,58206175890,3455,3440,3460,3415,163341
|
|
20241204,104500,57644888415,3440,3435,3460,3430,314501
|
|
20241204,104400,56562395965,3430,3370,3450,3370,298327
|
|
20241204,104300,55541163980,3375,3380,3380,3370,16314
|
|
20241204,104200,55486091180,3375,3385,3390,3375,26422
|
|
20241204,104100,55396687340,3390,3370,3390,3370,27057
|
|
20241204,104000,55305132285,3375,3370,3375,3360,23501
|
|
20241204,103900,55225906280,3365,3385,3390,3365,75187
|
|
20241204,103800,54971965400,3385,3375,3390,3370,55659
|
|
20241204,103700,54783777710,3380,3365,3385,3365,90013
|
|
20241204,103600,54479942550,3370,3355,3370,3350,24558
|
|
20241204,103500,54397369905,3350,3355,3355,3350,10002
|
|
20241204,103400,54363850090,3350,3360,3360,3350,10990
|
|
20241204,103300,54327001715,3355,3355,3365,3345,40764
|
|
20241204,103200,54190185035,3345,3345,3365,3340,34141
|
|
20241204,103100,54075753170,3340,3335,3345,3335,4904
|
|
20241204,103000,54059363825,3340,3345,3345,3335,24153
|
|
20241204,102900,53978730645,3340,3340,3350,3335,12623
|
|
20241204,102800,53936544055,3335,3335,3345,3335,14081
|
|
20241204,102700,53889520420,3340,3320,3340,3315,32483
|
|
20241204,102600,53781599020,3325,3330,3335,3310,95429
|
|
20241204,102500,53464779515,3330,3340,3350,3330,51168
|
|
20241204,102400,53293884730,3345,3345,3345,3335,16278
|
|
20241204,102300,53239520615,3340,3335,3345,3330,11771
|
|
20241204,102200,53200257590,3335,3340,3345,3335,17457
|
|
20241204,102100,53141951120,3340,3355,3355,3340,15967
|
|
20241204,102000,53088513200,3350,3365,3370,3350,17218
|
|
20241204,101900,53030650390,3365,3350,3390,3350,92939
|
|
20241204,101800,52717021530,3350,3325,3350,3325,24602
|
|
20241204,101700,52634980445,3325,3335,3335,3325,18497
|
|
20241204,101600,52573399340,3335,3325,3340,3325,20171
|
|
20241204,101500,52506192040,3330,3335,3340,3325,43794
|
|
20241204,101400,52360292555,3335,3345,3350,3330,59967
|
|
20241204,101300,52160177175,3345,3345,3345,3335,31176
|
|
20241204,101200,52055989350,3345,3350,3360,3345,17061
|
|
20241204,101100,51998809180,3345,3350,3350,3340,26360
|
|
20241204,101000,51910700110,3345,3345,3350,3345,12732
|
|
20241204,100900,51868068465,3345,3350,3355,3345,20131
|
|
20241204,100800,51800647570,3350,3345,3355,3335,57258
|
|
20241204,100700,51609156875,3345,3355,3360,3345,25227
|
|
20241204,100600,51524597060,3355,3350,3370,3345,38045
|
|
20241204,100500,51396976705,3350,3360,3365,3350,26705
|
|
20241204,100400,51307396520,3360,3375,3375,3360,24549
|
|
20241204,100300,51224791545,3375,3380,3385,3370,33841
|
|
20241204,100200,51110442260,3380,3370,3390,3360,31008
|
|
20241204,100100,51005750675,3370,3360,3385,3360,32812
|
|
20241204,100000,50895097790,3360,3360,3370,3355,37053
|
|
20241204,095900,50770548265,3360,3370,3370,3350,36237
|
|
20241204,095800,50648822750,3365,3365,3370,3345,75822
|
|
20241204,095700,50394482230,3370,3360,3380,3360,28089
|
|
20241204,095600,50299845005,3360,3355,3380,3355,83617
|
|
20241204,095500,50018692110,3355,3385,3390,3355,122522
|
|
20241204,095400,49605808740,3390,3395,3395,3375,71216
|
|
20241204,095300,49364787985,3390,3395,3415,3390,61004
|
|
20241204,095200,49157356180,3395,3395,3445,3390,160824
|
|
20241204,095100,48609371790,3395,3440,3440,3370,347659
|
|
20241204,095000,47428787785,3440,3430,3490,3425,484388
|
|
20241204,094900,45750767525,3430,3390,3460,3385,332356
|
|
20241204,094800,44609188420,3385,3370,3405,3370,88966
|
|
20241204,094700,44308202545,3375,3405,3410,3360,199743
|
|
20241204,094600,43633406180,3405,3440,3440,3390,224423
|
|
20241204,094500,42867407900,3435,3400,3455,3400,430986
|
|
20241204,094400,41386528695,3400,3460,3475,3400,611339
|
|
20241204,094300,39283890320,3465,3355,3465,3350,666441
|
|
20241204,094200,37011695885,3350,3295,3365,3290,127689
|
|
20241204,094100,36585640000,3295,3275,3295,3265,84008
|
|
20241204,094000,36310475100,3280,3305,3315,3265,262452
|
|
20241204,093900,35448732680,3305,3330,3335,3305,64313
|
|
20241204,093800,35235695435,3335,3320,3340,3315,28995
|
|
20241204,093700,35139244125,3315,3305,3330,3305,47203
|
|
20241204,093600,34982729250,3305,3315,3325,3305,47184
|
|
20241204,093500,34826624185,3310,3325,3330,3300,66749
|
|
20241204,093400,34605670560,3330,3335,3340,3325,29752
|
|
20241204,093300,34506502930,3330,3310,3335,3305,65867
|
|
20241204,093200,34288282335,3310,3320,3325,3310,48078
|
|
20241204,093100,34128932860,3320,3330,3330,3310,58840
|
|
20241204,093000,33933648340,3330,3330,3330,3310,86311
|
|
20241204,092900,33646931735,3325,3345,3350,3325,58627
|
|
20241204,092800,33451624575,3345,3355,3370,3340,73333
|
|
20241204,092700,33205741495,3355,3365,3365,3340,71601
|
|
20241204,092600,32965905360,3360,3355,3380,3355,102447
|
|
20241204,092500,32620638535,3355,3345,3370,3340,52151
|
|
20241204,092400,32445646320,3345,3365,3375,3340,129410
|
|
20241204,092300,32010838455,3365,3350,3375,3340,156936
|
|
20241204,092200,31483997750,3350,3320,3350,3315,100033
|
|
20241204,092100,31151112445,3320,3305,3325,3295,101259
|
|
20241204,092000,30816200055,3310,3315,3320,3305,71896
|
|
20241204,091900,30578208955,3320,3320,3340,3310,68731
|
|
20241204,091800,30349746455,3310,3315,3345,3285,177296
|
|
20241204,091700,29761980370,3315,3290,3350,3290,251258
|
|
20241204,091600,28926429025,3295,3370,3375,3260,690689
|
|
20241204,091500,26641167065,3370,3425,3430,3360,380444
|
|
20241204,091400,25352782915,3425,3515,3515,3395,572152
|
|
20241204,091300,23379300890,3515,3480,3515,3475,247297
|
|
20241204,091200,22516200490,3475,3490,3510,3465,377229
|
|
20241204,091100,21201587230,3490,3490,3510,3470,374738
|
|
20241204,091000,19893775340,3490,3530,3530,3440,856357
|
|
20241204,090900,16904926440,3530,3425,3530,3420,796705
|
|
20241204,090800,14133760220,3425,3395,3430,3385,204020
|
|
20241204,090700,13438746260,3390,3430,3435,3385,322095
|
|
20241204,090600,12341875815,3430,3440,3445,3420,206338
|
|
20241204,090500,11634003710,3445,3410,3465,3410,562411
|
|
20241204,090400,9697834335,3410,3440,3440,3400,259940
|
|
20241204,090300,8808153180,3435,3380,3440,3365,461290
|
|
20241204,090200,7233525495,3385,3360,3430,3345,440752
|
|
20241204,090100,5740006060,3360,3370,3395,3335,461650
|
|
20241204,090000,4188579010,3375,3410,3420,3350,1097356
|