714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,205100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,205000,7530281060,2755,2755,2755,2755,0
|
|
20241209,204900,7530281060,2755,2755,2755,2755,0
|
|
20241209,204800,7530281060,2755,2755,2755,2755,0
|
|
20241209,204700,7530281060,2755,2755,2755,2755,0
|
|
20241209,204600,7530281060,2755,2755,2755,2755,0
|
|
20241209,204500,7530281060,2755,2755,2755,2755,0
|
|
20241209,204400,7530281060,2755,2755,2755,2755,0
|
|
20241209,204300,7530281060,2755,2755,2755,2755,0
|
|
20241209,204200,7530281060,2755,2755,2755,2755,0
|
|
20241209,204100,7530281060,2755,2755,2755,2755,0
|
|
20241209,204000,7530281060,2755,2755,2755,2755,0
|
|
20241209,203900,7530281060,2755,2755,2755,2755,0
|
|
20241209,203800,7530281060,2755,2755,2755,2755,0
|
|
20241209,203700,7530281060,2755,2755,2755,2755,0
|
|
20241209,203600,7530281060,2755,2755,2755,2755,0
|
|
20241209,203500,7530281060,2755,2755,2755,2755,0
|
|
20241209,203400,7530281060,2755,2755,2755,2755,0
|
|
20241209,203300,7530281060,2755,2755,2755,2755,0
|
|
20241209,203200,7530281060,2755,2755,2755,2755,0
|
|
20241209,203100,7530281060,2755,2755,2755,2755,0
|
|
20241209,203000,7530281060,2755,2755,2755,2755,0
|
|
20241209,202900,7530281060,2755,2755,2755,2755,0
|
|
20241209,202800,7530281060,2755,2755,2755,2755,0
|
|
20241209,202700,7530281060,2755,2755,2755,2755,0
|
|
20241209,202600,7530281060,2755,2755,2755,2755,0
|
|
20241209,202500,7530281060,2755,2755,2755,2755,0
|
|
20241209,202400,7530281060,2755,2755,2755,2755,0
|
|
20241209,202300,7530281060,2755,2755,2755,2755,0
|
|
20241209,202200,7530281060,2755,2755,2755,2755,0
|
|
20241209,202100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,202000,7530281060,2755,2755,2755,2755,0
|
|
20241209,201900,7530281060,2755,2755,2755,2755,0
|
|
20241209,201800,7530281060,2755,2755,2755,2755,0
|
|
20241209,201700,7530281060,2755,2755,2755,2755,0
|
|
20241209,201600,7530281060,2755,2755,2755,2755,0
|
|
20241209,201500,7530281060,2755,2755,2755,2755,0
|
|
20241209,201400,7530281060,2755,2755,2755,2755,0
|
|
20241209,201300,7530281060,2755,2755,2755,2755,0
|
|
20241209,201200,7530281060,2755,2755,2755,2755,0
|
|
20241209,201100,7530281060,2755,2755,2755,2755,0
|
|
20241209,201000,7530281060,2755,2755,2755,2755,0
|
|
20241209,200900,7530281060,2755,2755,2755,2755,0
|
|
20241209,200800,7530281060,2755,2755,2755,2755,0
|
|
20241209,200700,7530281060,2755,2755,2755,2755,0
|
|
20241209,200600,7530281060,2755,2755,2755,2755,0
|
|
20241209,200500,7530281060,2755,2755,2755,2755,0
|
|
20241209,200400,7530281060,2755,2755,2755,2755,0
|
|
20241209,200300,7530281060,2755,2755,2755,2755,0
|
|
20241209,200200,7530281060,2755,2755,2755,2755,0
|
|
20241209,200100,7530281060,2755,2755,2755,2755,0
|
|
20241209,200000,7530281060,2755,2755,2755,2755,0
|
|
20241209,195900,7530281060,2755,2755,2755,2755,0
|
|
20241209,195800,7530281060,2755,2755,2755,2755,0
|
|
20241209,195700,7530281060,2755,2755,2755,2755,0
|
|
20241209,195600,7530281060,2755,2755,2755,2755,0
|
|
20241209,195500,7530281060,2755,2755,2755,2755,0
|
|
20241209,195400,7530281060,2755,2755,2755,2755,0
|
|
20241209,195300,7530281060,2755,2755,2755,2755,0
|
|
20241209,195200,7530281060,2755,2755,2755,2755,0
|
|
20241209,195100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,195000,7530281060,2755,2755,2755,2755,0
|
|
20241209,194900,7530281060,2755,2755,2755,2755,0
|
|
20241209,194800,7530281060,2755,2755,2755,2755,0
|
|
20241209,194700,7530281060,2755,2755,2755,2755,0
|
|
20241209,194600,7530281060,2755,2755,2755,2755,0
|
|
20241209,194500,7530281060,2755,2755,2755,2755,0
|
|
20241209,194400,7530281060,2755,2755,2755,2755,0
|
|
20241209,194300,7530281060,2755,2755,2755,2755,0
|
|
20241209,194200,7530281060,2755,2755,2755,2755,0
|
|
20241209,194100,7530281060,2755,2755,2755,2755,0
|
|
20241209,194000,7530281060,2755,2755,2755,2755,0
|
|
20241209,193900,7530281060,2755,2755,2755,2755,0
|
|
20241209,193800,7530281060,2755,2755,2755,2755,0
|
|
20241209,193700,7530281060,2755,2755,2755,2755,0
|
|
20241209,193600,7530281060,2755,2755,2755,2755,0
|
|
20241209,193500,7530281060,2755,2755,2755,2755,0
|
|
20241209,193400,7530281060,2755,2755,2755,2755,0
|
|
20241209,193300,7530281060,2755,2755,2755,2755,0
|
|
20241209,193200,7530281060,2755,2755,2755,2755,0
|
|
20241209,193100,7530281060,2755,2755,2755,2755,0
|
|
20241209,193000,7530281060,2755,2755,2755,2755,0
|
|
20241209,192900,7530281060,2755,2755,2755,2755,0
|
|
20241209,192800,7530281060,2755,2755,2755,2755,0
|
|
20241209,192700,7530281060,2755,2755,2755,2755,0
|
|
20241209,192600,7530281060,2755,2755,2755,2755,0
|
|
20241209,192500,7530281060,2755,2755,2755,2755,0
|
|
20241209,192400,7530281060,2755,2755,2755,2755,0
|
|
20241209,192300,7530281060,2755,2755,2755,2755,0
|
|
20241209,192200,7530281060,2755,2755,2755,2755,0
|
|
20241209,192100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,192000,7530281060,2755,2755,2755,2755,0
|
|
20241209,191900,7530281060,2755,2755,2755,2755,0
|
|
20241209,191800,7530281060,2755,2755,2755,2755,0
|
|
20241209,191700,7530281060,2755,2755,2755,2755,0
|
|
20241209,191600,7530281060,2755,2755,2755,2755,0
|
|
20241209,191500,7530281060,2755,2755,2755,2755,0
|
|
20241209,191400,7530281060,2755,2755,2755,2755,0
|
|
20241209,191300,7530281060,2755,2755,2755,2755,0
|
|
20241209,191200,7530281060,2755,2755,2755,2755,0
|
|
20241209,191100,7530281060,2755,2755,2755,2755,0
|
|
20241209,191000,7530281060,2755,2755,2755,2755,0
|
|
20241209,190900,7530281060,2755,2755,2755,2755,0
|
|
20241209,190800,7530281060,2755,2755,2755,2755,0
|
|
20241209,190700,7530281060,2755,2755,2755,2755,0
|
|
20241209,190600,7530281060,2755,2755,2755,2755,0
|
|
20241209,190500,7530281060,2755,2755,2755,2755,0
|
|
20241209,190400,7530281060,2755,2755,2755,2755,0
|
|
20241209,190300,7530281060,2755,2755,2755,2755,0
|
|
20241209,190200,7530281060,2755,2755,2755,2755,0
|
|
20241209,190100,7530281060,2755,2755,2755,2755,0
|
|
20241209,190000,7530281060,2755,2755,2755,2755,0
|
|
20241209,185900,7530281060,2755,2755,2755,2755,0
|
|
20241209,185800,7530281060,2755,2755,2755,2755,0
|
|
20241209,185700,7530281060,2755,2755,2755,2755,0
|
|
20241209,185600,7530281060,2755,2755,2755,2755,0
|
|
20241209,185500,7530281060,2755,2755,2755,2755,0
|
|
20241209,185400,7530281060,2755,2755,2755,2755,0
|
|
20241209,185300,7530281060,2755,2755,2755,2755,0
|
|
20241209,185200,7530281060,2755,2755,2755,2755,0
|
|
20241209,185100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,185000,7530281060,2755,2755,2755,2755,0
|
|
20241209,184900,7530281060,2755,2755,2755,2755,0
|
|
20241209,184800,7530281060,2755,2755,2755,2755,0
|
|
20241209,184700,7530281060,2755,2755,2755,2755,0
|
|
20241209,184600,7530281060,2755,2755,2755,2755,0
|
|
20241209,184500,7530281060,2755,2755,2755,2755,0
|
|
20241209,184400,7530281060,2755,2755,2755,2755,0
|
|
20241209,184300,7530281060,2755,2755,2755,2755,0
|
|
20241209,184200,7530281060,2755,2755,2755,2755,0
|
|
20241209,184100,7530281060,2755,2755,2755,2755,0
|
|
20241209,184000,7530281060,2755,2755,2755,2755,0
|
|
20241209,183900,7530281060,2755,2755,2755,2755,0
|
|
20241209,183800,7530281060,2755,2755,2755,2755,0
|
|
20241209,183700,7530281060,2755,2755,2755,2755,0
|
|
20241209,183600,7530281060,2755,2755,2755,2755,0
|
|
20241209,183500,7530281060,2755,2755,2755,2755,0
|
|
20241209,183400,7530281060,2755,2755,2755,2755,0
|
|
20241209,183300,7530281060,2755,2755,2755,2755,0
|
|
20241209,183200,7530281060,2755,2755,2755,2755,0
|
|
20241209,183100,7530281060,2755,2755,2755,2755,0
|
|
20241209,183000,7530281060,2755,2755,2755,2755,0
|
|
20241209,182900,7530281060,2755,2755,2755,2755,0
|
|
20241209,182800,7530281060,2755,2755,2755,2755,0
|
|
20241209,182700,7530281060,2755,2755,2755,2755,0
|
|
20241209,182600,7530281060,2755,2755,2755,2755,0
|
|
20241209,182500,7530281060,2755,2755,2755,2755,0
|
|
20241209,182400,7530281060,2755,2755,2755,2755,0
|
|
20241209,182300,7530281060,2755,2755,2755,2755,0
|
|
20241209,182200,7530281060,2755,2755,2755,2755,0
|
|
20241209,182100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,182000,7530281060,2755,2755,2755,2755,0
|
|
20241209,181900,7530281060,2755,2755,2755,2755,0
|
|
20241209,181800,7530281060,2755,2755,2755,2755,0
|
|
20241209,181700,7530281060,2755,2755,2755,2755,0
|
|
20241209,181600,7530281060,2755,2755,2755,2755,0
|
|
20241209,181500,7530281060,2755,2755,2755,2755,0
|
|
20241209,181400,7530281060,2755,2755,2755,2755,0
|
|
20241209,181300,7530281060,2755,2755,2755,2755,0
|
|
20241209,181200,7530281060,2755,2755,2755,2755,0
|
|
20241209,181100,7530281060,2755,2755,2755,2755,0
|
|
20241209,181000,7530281060,2755,2755,2755,2755,0
|
|
20241209,180900,7530281060,2755,2755,2755,2755,0
|
|
20241209,180800,7530281060,2755,2755,2755,2755,0
|
|
20241209,180700,7530281060,2755,2755,2755,2755,0
|
|
20241209,180600,7530281060,2755,2755,2755,2755,0
|
|
20241209,180500,7530281060,2755,2755,2755,2755,0
|
|
20241209,180400,7530281060,2755,2755,2755,2755,0
|
|
20241209,180300,7530281060,2755,2755,2755,2755,0
|
|
20241209,180200,7530281060,2755,2755,2755,2755,0
|
|
20241209,180100,7530281060,2755,2755,2755,2755,0
|
|
20241209,180000,7530281060,2755,2755,2755,2755,0
|
|
20241209,175900,7530281060,2755,2755,2755,2755,0
|
|
20241209,175800,7530281060,2755,2755,2755,2755,0
|
|
20241209,175700,7530281060,2755,2755,2755,2755,0
|
|
20241209,175600,7530281060,2755,2755,2755,2755,0
|
|
20241209,175500,7530281060,2755,2755,2755,2755,0
|
|
20241209,175400,7530281060,2755,2755,2755,2755,0
|
|
20241209,175300,7530281060,2755,2755,2755,2755,0
|
|
20241209,175200,7530281060,2755,2755,2755,2755,0
|
|
20241209,175100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,175000,7530281060,2755,2755,2755,2755,0
|
|
20241209,174900,7530281060,2755,2755,2755,2755,0
|
|
20241209,174800,7530281060,2755,2755,2755,2755,0
|
|
20241209,174700,7530281060,2755,2755,2755,2755,0
|
|
20241209,174600,7530281060,2755,2755,2755,2755,0
|
|
20241209,174500,7530281060,2755,2755,2755,2755,0
|
|
20241209,174400,7530281060,2755,2755,2755,2755,0
|
|
20241209,174300,7530281060,2755,2755,2755,2755,0
|
|
20241209,174200,7530281060,2755,2755,2755,2755,0
|
|
20241209,174100,7530281060,2755,2755,2755,2755,0
|
|
20241209,174000,7530281060,2755,2755,2755,2755,0
|
|
20241209,173900,7530281060,2755,2755,2755,2755,0
|
|
20241209,173800,7530281060,2755,2755,2755,2755,0
|
|
20241209,173700,7530281060,2755,2755,2755,2755,0
|
|
20241209,173600,7530281060,2755,2755,2755,2755,0
|
|
20241209,173500,7530281060,2755,2755,2755,2755,0
|
|
20241209,173400,7530281060,2755,2755,2755,2755,0
|
|
20241209,173300,7530281060,2755,2755,2755,2755,0
|
|
20241209,173200,7530281060,2755,2755,2755,2755,0
|
|
20241209,173100,7530281060,2755,2755,2755,2755,0
|
|
20241209,173000,7530281060,2755,2755,2755,2755,0
|
|
20241209,172900,7530281060,2755,2755,2755,2755,0
|
|
20241209,172800,7530281060,2755,2755,2755,2755,0
|
|
20241209,172700,7530281060,2755,2755,2755,2755,0
|
|
20241209,172600,7530281060,2755,2755,2755,2755,0
|
|
20241209,172500,7530281060,2755,2755,2755,2755,0
|
|
20241209,172400,7530281060,2755,2755,2755,2755,0
|
|
20241209,172300,7530281060,2755,2755,2755,2755,0
|
|
20241209,172200,7530281060,2755,2755,2755,2755,0
|
|
20241209,172100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,172000,7530281060,2755,2755,2755,2755,0
|
|
20241209,171900,7530281060,2755,2755,2755,2755,0
|
|
20241209,171800,7530281060,2755,2755,2755,2755,0
|
|
20241209,171700,7530281060,2755,2755,2755,2755,0
|
|
20241209,171600,7530281060,2755,2755,2755,2755,0
|
|
20241209,171500,7530281060,2755,2755,2755,2755,0
|
|
20241209,171400,7530281060,2755,2755,2755,2755,0
|
|
20241209,171300,7530281060,2755,2755,2755,2755,0
|
|
20241209,171200,7530281060,2755,2755,2755,2755,0
|
|
20241209,171100,7530281060,2755,2755,2755,2755,0
|
|
20241209,171000,7530281060,2755,2755,2755,2755,0
|
|
20241209,170900,7530281060,2755,2755,2755,2755,0
|
|
20241209,170800,7530281060,2755,2755,2755,2755,0
|
|
20241209,170700,7530281060,2755,2755,2755,2755,0
|
|
20241209,170600,7530281060,2755,2755,2755,2755,0
|
|
20241209,170500,7530281060,2755,2755,2755,2755,0
|
|
20241209,170400,7530281060,2755,2755,2755,2755,0
|
|
20241209,170300,7530281060,2755,2755,2755,2755,0
|
|
20241209,170200,7530281060,2755,2755,2755,2755,0
|
|
20241209,170100,7530281060,2755,2755,2755,2755,0
|
|
20241209,170000,7530281060,2755,2755,2755,2755,0
|
|
20241209,165900,7530281060,2755,2755,2755,2755,0
|
|
20241209,165800,7530281060,2755,2755,2755,2755,0
|
|
20241209,165700,7530281060,2755,2755,2755,2755,0
|
|
20241209,165600,7530281060,2755,2755,2755,2755,0
|
|
20241209,165500,7530281060,2755,2755,2755,2755,0
|
|
20241209,165400,7530281060,2755,2755,2755,2755,0
|
|
20241209,165300,7530281060,2755,2755,2755,2755,0
|
|
20241209,165200,7530281060,2755,2755,2755,2755,0
|
|
20241209,165100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,165000,7530281060,2755,2755,2755,2755,0
|
|
20241209,164900,7530281060,2755,2755,2755,2755,0
|
|
20241209,164800,7530281060,2755,2755,2755,2755,0
|
|
20241209,164700,7530281060,2755,2755,2755,2755,0
|
|
20241209,164600,7530281060,2755,2755,2755,2755,0
|
|
20241209,164500,7530281060,2755,2755,2755,2755,0
|
|
20241209,164400,7530281060,2755,2755,2755,2755,0
|
|
20241209,164300,7530281060,2755,2755,2755,2755,0
|
|
20241209,164200,7530281060,2755,2755,2755,2755,0
|
|
20241209,164100,7530281060,2755,2755,2755,2755,0
|
|
20241209,164000,7530281060,2755,2755,2755,2755,0
|
|
20241209,163900,7530281060,2755,2755,2755,2755,0
|
|
20241209,163800,7530281060,2755,2755,2755,2755,0
|
|
20241209,163700,7530281060,2755,2755,2755,2755,0
|
|
20241209,163600,7530281060,2755,2755,2755,2755,0
|
|
20241209,163500,7530281060,2755,2755,2755,2755,0
|
|
20241209,163400,7530281060,2755,2755,2755,2755,0
|
|
20241209,163300,7530281060,2755,2755,2755,2755,0
|
|
20241209,163200,7530281060,2755,2755,2755,2755,0
|
|
20241209,163100,7530281060,2755,2755,2755,2755,0
|
|
20241209,163000,7530281060,2755,2755,2755,2755,0
|
|
20241209,162900,7530281060,2755,2755,2755,2755,0
|
|
20241209,162800,7530281060,2755,2755,2755,2755,0
|
|
20241209,162700,7530281060,2755,2755,2755,2755,0
|
|
20241209,162600,7530281060,2755,2755,2755,2755,0
|
|
20241209,162500,7530281060,2755,2755,2755,2755,0
|
|
20241209,162400,7530281060,2755,2755,2755,2755,0
|
|
20241209,162300,7530281060,2755,2755,2755,2755,0
|
|
20241209,162200,7530281060,2755,2755,2755,2755,0
|
|
20241209,162100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,162000,7530281060,2755,2755,2755,2755,0
|
|
20241209,161900,7530281060,2755,2755,2755,2755,0
|
|
20241209,161800,7530281060,2755,2755,2755,2755,0
|
|
20241209,161700,7530281060,2755,2755,2755,2755,0
|
|
20241209,161600,7530281060,2755,2755,2755,2755,0
|
|
20241209,161500,7530281060,2755,2755,2755,2755,0
|
|
20241209,161400,7530281060,2755,2755,2755,2755,0
|
|
20241209,161300,7530281060,2755,2755,2755,2755,0
|
|
20241209,161200,7530281060,2755,2755,2755,2755,0
|
|
20241209,161100,7530281060,2755,2755,2755,2755,0
|
|
20241209,161000,7530281060,2755,2755,2755,2755,0
|
|
20241209,160900,7530281060,2755,2755,2755,2755,0
|
|
20241209,160800,7530281060,2755,2755,2755,2755,0
|
|
20241209,160700,7530281060,2755,2755,2755,2755,0
|
|
20241209,160600,7530281060,2755,2755,2755,2755,0
|
|
20241209,160500,7530281060,2755,2755,2755,2755,0
|
|
20241209,160400,7530281060,2755,2755,2755,2755,0
|
|
20241209,160300,7530281060,2755,2755,2755,2755,0
|
|
20241209,160200,7530281060,2755,2755,2755,2755,0
|
|
20241209,160100,7530281060,2755,2755,2755,2755,0
|
|
20241209,160000,7530281060,2755,2755,2755,2755,0
|
|
20241209,155900,7530281060,2755,2755,2755,2755,0
|
|
20241209,155800,7530281060,2755,2755,2755,2755,0
|
|
20241209,155700,7530281060,2755,2755,2755,2755,0
|
|
20241209,155600,7530281060,2755,2755,2755,2755,0
|
|
20241209,155500,7530281060,2755,2755,2755,2755,0
|
|
20241209,155400,7530281060,2755,2755,2755,2755,0
|
|
20241209,155300,7530281060,2755,2755,2755,2755,0
|
|
20241209,155200,7530281060,2755,2755,2755,2755,0
|
|
20241209,155100,7530281060,2755,2755,2755,2755,62214
|
|
20241209,155000,7530281060,2755,2755,2755,2755,0
|
|
20241209,154900,7530281060,2755,2755,2755,2755,0
|
|
20241209,154800,7530281060,2755,2755,2755,2755,0
|
|
20241209,154700,7530281060,2755,2755,2755,2755,0
|
|
20241209,154600,7530281060,2755,2755,2755,2755,0
|
|
20241209,154500,7530281060,2755,2755,2755,2755,0
|
|
20241209,154400,7530281060,2755,2755,2755,2755,0
|
|
20241209,154300,7530281060,2755,2755,2755,2755,0
|
|
20241209,154200,7530281060,2755,2755,2755,2755,0
|
|
20241209,154100,7530281060,2755,2755,2755,2755,0
|
|
20241209,154000,7530281060,2755,2755,2755,2755,0
|
|
20241209,153900,7530281060,2755,2755,2755,2755,0
|
|
20241209,153800,7530281060,2755,2755,2755,2755,0
|
|
20241209,153700,7530281060,2755,2755,2755,2755,0
|
|
20241209,153600,7530281060,2755,2755,2755,2755,0
|
|
20241209,153500,7530281060,2755,2755,2755,2755,0
|
|
20241209,153400,7530281060,2755,2755,2755,2755,0
|
|
20241209,153300,7530281060,2755,2755,2755,2755,0
|
|
20241209,153200,7530281060,2755,2755,2755,2755,0
|
|
20241209,153100,7530281060,2755,2755,2755,2755,0
|
|
20241209,153000,7530281060,2755,2755,2755,2755,62214
|
|
20241209,152900,7358881490,2755,2755,2755,2755,0
|
|
20241209,152800,7358881490,2755,2755,2755,2755,0
|
|
20241209,152700,7358881490,2755,2755,2755,2755,0
|
|
20241209,152600,7358881490,2755,2755,2755,2755,0
|
|
20241209,152500,7358881490,2755,2755,2755,2755,0
|
|
20241209,152400,7358881490,2755,2755,2755,2755,0
|
|
20241209,152300,7358881490,2755,2755,2755,2755,0
|
|
20241209,152200,7358881490,2755,2755,2755,2755,0
|
|
20241209,152100,7358881490,2755,2755,2755,2755,0
|
|
20241209,152000,7358881490,2755,2755,2755,2755,0
|
|
20241209,151900,7358881490,2755,2750,2760,2740,18182
|
|
20241209,151800,7308851675,2755,2750,2755,2745,11496
|
|
20241209,151700,7277226725,2755,2745,2755,2740,13961
|
|
20241209,151600,7238908100,2745,2750,2750,2740,17684
|
|
20241209,151500,7190397550,2750,2740,2750,2740,10169
|
|
20241209,151400,7162498250,2745,2755,2755,2745,2610
|
|
20241209,151300,7155333010,2750,2760,2760,2750,3386
|
|
20241209,151200,7146013880,2760,2760,2760,2755,1498
|
|
20241209,151100,7141879965,2760,2760,2765,2750,11549
|
|
20241209,151000,7110014275,2755,2750,2755,2745,7662
|
|
20241209,150900,7088921370,2750,2755,2755,2745,10965
|
|
20241209,150800,7058772175,2750,2765,2770,2750,16340
|
|
20241209,150700,7013674755,2765,2760,2770,2760,15589
|
|
20241209,150600,6970569640,2765,2760,2765,2760,2532
|
|
20241209,150500,6963576185,2765,2760,2765,2755,12707
|
|
20241209,150400,6928505240,2765,2755,2765,2755,6595
|
|
20241209,150300,6910285500,2760,2755,2765,2750,15760
|
|
20241209,150200,6866831585,2765,2745,2770,2740,44335
|
|
20241209,150100,6744571100,2745,2730,2745,2730,42670
|
|
20241209,150000,6627858385,2720,2740,2740,2720,17768
|
|
20241209,145900,6579369745,2740,2740,2745,2730,16287
|
|
20241209,145800,6534813000,2740,2740,2745,2735,4206
|
|
20241209,145700,6523289410,2740,2735,2740,2730,16413
|
|
20241209,145600,6478398080,2735,2730,2735,2730,4795
|
|
20241209,145500,6465300470,2735,2735,2735,2730,32075
|
|
20241209,145400,6377719100,2740,2730,2740,2725,13598
|
|
20241209,145300,6340544275,2725,2720,2725,2720,4834
|
|
20241209,145200,6327381780,2725,2730,2730,2720,5373
|
|
20241209,145100,6312764905,2730,2715,2730,2710,19498
|
|
20241209,145000,6259726485,2705,2705,2715,2700,5435
|
|
20241209,144900,6245018105,2700,2710,2710,2700,12638
|
|
20241209,144800,6210815920,2715,2720,2720,2710,3556
|
|
20241209,144700,6201163035,2720,2725,2725,2715,705
|
|
20241209,144600,6199245610,2720,2725,2725,2720,7500
|
|
20241209,144500,6178826985,2725,2730,2730,2720,8153
|
|
20241209,144400,6156603715,2730,2720,2730,2715,34090
|
|
20241209,144300,6063929980,2720,2710,2720,2705,9433
|
|
20241209,144200,6038354365,2715,2710,2715,2710,372
|
|
20241209,144100,6037344400,2715,2710,2720,2710,3403
|
|
20241209,144000,6028107655,2710,2705,2720,2700,16134
|
|
20241209,143900,5984387510,2710,2710,2710,2705,2005
|
|
20241209,143800,5978963875,2710,2715,2715,2710,24173
|
|
20241209,143700,5913454995,2715,2710,2715,2710,623
|
|
20241209,143600,5911764150,2715,2715,2720,2710,6040
|
|
20241209,143500,5895366550,2715,2715,2715,2710,4875
|
|
20241209,143400,5882133210,2715,2705,2715,2705,16271
|
|
20241209,143300,5838038155,2705,2700,2705,2700,5746
|
|
20241209,143200,5822520200,2705,2700,2705,2700,782
|
|
20241209,143100,5820408760,2700,2700,2700,2695,2485
|
|
20241209,143000,5813707260,2700,2705,2705,2700,497
|
|
20241209,142900,5812364835,2700,2705,2705,2700,7919
|
|
20241209,142800,5790983510,2700,2700,2705,2695,11893
|
|
20241209,142700,5758874935,2705,2700,2705,2700,3597
|
|
20241209,142600,5749162950,2705,2705,2705,2705,421
|
|
20241209,142500,5748024145,2705,2705,2705,2700,111
|
|
20241209,142400,5747723925,2705,2710,2710,2705,3747
|
|
20241209,142300,5737588035,2710,2710,2710,2705,2547
|
|
20241209,142200,5730698305,2710,2710,2710,2705,337
|
|
20241209,142100,5729786590,2710,2710,2710,2705,327
|
|
20241209,142000,5728901210,2710,2705,2710,2705,705
|
|
20241209,141900,5726993310,2710,2710,2710,2705,2888
|
|
20241209,141800,5719168525,2705,2705,2710,2705,383
|
|
20241209,141700,5718130900,2710,2710,2715,2705,8807
|
|
20241209,141600,5694283035,2710,2710,2710,2705,2806
|
|
20241209,141500,5686680740,2710,2710,2710,2705,10352
|
|
20241209,141400,5658667820,2710,2700,2710,2700,6416
|
|
20241209,141300,5641315395,2700,2705,2705,2700,527
|
|
20241209,141200,5639892430,2705,2700,2705,2700,1017
|
|
20241209,141100,5637146470,2705,2695,2705,2695,7755
|
|
20241209,141000,5616210935,2700,2705,2705,2695,1000
|
|
20241209,140900,5613510780,2705,2705,2705,2695,1450
|
|
20241209,140800,5609592530,2705,2710,2710,2695,5008
|
|
20241209,140700,5596073695,2710,2710,2710,2700,5016
|
|
20241209,140600,5582513540,2710,2710,2710,2710,70
|
|
20241209,140500,5582323840,2710,2715,2715,2705,1417
|
|
20241209,140400,5578490195,2710,2705,2715,2705,3295
|
|
20241209,140300,5569571215,2705,2710,2710,2705,105
|
|
20241209,140200,5569287110,2710,2705,2715,2705,693
|
|
20241209,140100,5567409140,2710,2715,2715,2705,842
|
|
20241209,140000,5565128365,2710,2715,2715,2710,944
|
|
20241209,135900,5562569110,2715,2715,2720,2710,1611
|
|
20241209,135800,5558195215,2715,2710,2715,2710,585
|
|
20241209,135700,5556608345,2715,2720,2720,2715,2791
|
|
20241209,135600,5549028750,2715,2720,2720,2715,211
|
|
20241209,135500,5548454885,2720,2725,2725,2715,3462
|
|
20241209,135400,5539042750,2725,2710,2725,2710,14559
|
|
20241209,135300,5499514690,2710,2700,2710,2700,2863
|
|
20241209,135200,5491760660,2710,2710,2710,2710,0
|
|
20241209,135100,5491760660,2710,2705,2710,2705,1626
|
|
20241209,135000,5487362310,2710,2710,2710,2705,11
|
|
20241209,134900,5487332540,2710,2705,2710,2700,1447
|
|
20241209,134800,5483420925,2705,2700,2705,2700,562
|
|
20241209,134700,5481900745,2705,2705,2705,2700,8071
|
|
20241209,134600,5460109015,2705,2700,2705,2700,896
|
|
20241209,134500,5457689285,2700,2700,2700,2700,423
|
|
20241209,134400,5456547185,2700,2700,2705,2700,1492
|
|
20241209,134300,5452517310,2695,2710,2710,2695,3811
|
|
20241209,134200,5442217265,2710,2700,2710,2695,16393
|
|
20241209,134100,5397952450,2700,2695,2705,2690,3775
|
|
20241209,134000,5387772505,2695,2700,2700,2695,2578
|
|
20241209,133900,5380820405,2700,2695,2700,2695,675
|
|
20241209,133800,5378999040,2700,2700,2705,2695,8998
|
|
20241209,133700,5354725270,2700,2705,2705,2700,11218
|
|
20241209,133600,5324436615,2705,2700,2705,2700,1585
|
|
20241209,133500,5320155315,2705,2710,2710,2705,186
|
|
20241209,133400,5319652175,2710,2710,2710,2710,1
|
|
20241209,133300,5319649465,2710,2705,2710,2705,475
|
|
20241209,133200,5318363555,2710,2710,2710,2705,375
|
|
20241209,133100,5317347455,2710,2705,2710,2705,390
|
|
20241209,133000,5316292465,2705,2705,2705,2700,321
|
|
20241209,132900,5315424200,2705,2705,2710,2705,809
|
|
20241209,132800,5313235735,2710,2705,2710,2700,3804
|
|
20241209,132700,5302956195,2710,2705,2710,2700,4752
|
|
20241209,132600,5290105680,2705,2705,2705,2700,1942
|
|
20241209,132500,5284860280,2710,2710,2710,2705,6782
|
|
20241209,132400,5266514425,2705,2705,2710,2705,1365
|
|
20241209,132300,5262822065,2705,2715,2715,2705,3560
|
|
20241209,132200,5253180890,2715,2710,2715,2710,305
|
|
20241209,132100,5252352950,2710,2710,2720,2710,5106
|
|
20241209,132000,5238490165,2715,2715,2715,2710,468
|
|
20241209,131900,5237219550,2715,2705,2715,2705,3056
|
|
20241209,131800,5228938525,2710,2710,2710,2705,344
|
|
20241209,131700,5228006335,2710,2710,2710,2705,161
|
|
20241209,131600,5227570525,2710,2715,2715,2710,1598
|
|
20241209,131500,5223232060,2715,2700,2715,2700,7144
|
|
20241209,131400,5203884030,2705,2705,2705,2700,239
|
|
20241209,131300,5203238685,2700,2700,2700,2695,3677
|
|
20241209,131200,5193313785,2700,2700,2700,2695,1087
|
|
20241209,131100,5190384290,2695,2690,2695,2690,7347
|
|
20241209,131000,5170599225,2695,2695,2695,2690,2713
|
|
20241209,130900,5163301085,2695,2695,2695,2690,339
|
|
20241209,130800,5162388350,2690,2690,2695,2690,674
|
|
20241209,130700,5160575235,2695,2690,2695,2690,1060
|
|
20241209,130600,5157723805,2695,2690,2695,2690,64
|
|
20241209,130500,5157551335,2695,2690,2695,2690,262
|
|
20241209,130400,5156846545,2695,2685,2695,2685,3067
|
|
20241209,130300,5148605325,2690,2690,2690,2690,2448
|
|
20241209,130200,5142020205,2690,2695,2695,2690,2399
|
|
20241209,130100,5135566810,2695,2690,2695,2690,1379
|
|
20241209,130000,5131857245,2690,2700,2700,2690,5703
|
|
20241209,125900,5116503435,2695,2695,2700,2695,2904
|
|
20241209,125800,5108677130,2700,2700,2700,2695,318
|
|
20241209,125700,5107819615,2700,2695,2700,2690,11799
|
|
20241209,125600,5076035175,2700,2695,2700,2695,2333
|
|
20241209,125500,5069743300,2700,2700,2705,2700,2117
|
|
20241209,125400,5064027390,2700,2700,2705,2700,5634
|
|
20241209,125300,5048815525,2705,2705,2710,2705,1983
|
|
20241209,125200,5043451475,2700,2705,2710,2700,2186
|
|
20241209,125100,5037540755,2710,2710,2715,2705,5456
|
|
20241209,125000,5022776220,2715,2715,2715,2710,1324
|
|
20241209,124900,5019185155,2715,2710,2715,2710,673
|
|
20241209,124800,5017358010,2715,2710,2715,2710,444
|
|
20241209,124700,5016153305,2710,2710,2710,2710,4142
|
|
20241209,124600,5004928485,2710,2710,2710,2705,66
|
|
20241209,124500,5004749645,2710,2710,2710,2710,1
|
|
20241209,124400,5004746935,2710,2705,2710,2705,541
|
|
20241209,124300,5003282600,2710,2705,2710,2705,939
|
|
20241209,124200,5000742410,2710,2705,2710,2705,477
|
|
20241209,124100,4999451860,2705,2710,2710,2705,4776
|
|
20241209,124000,4986523190,2705,2705,2705,2700,2664
|
|
20241209,123900,4979322025,2705,2705,2705,2705,5
|
|
20241209,123800,4979308500,2705,2705,2705,2705,206
|
|
20241209,123700,4978751270,2705,2705,2705,2700,2206
|
|
20241209,123600,4972784535,2705,2705,2705,2700,11
|
|
20241209,123500,4972754790,2705,2710,2710,2700,1183
|
|
20241209,123400,4969554755,2705,2710,2710,2705,1219
|
|
20241209,123300,4966256090,2710,2705,2710,2700,2520
|
|
20241209,123200,4959439495,2710,2710,2710,2705,62
|
|
20241209,123100,4959271495,2710,2710,2710,2705,697
|
|
20241209,123000,4957384445,2710,2705,2710,2705,3445
|
|
20241209,122900,4948065555,2705,2700,2705,2700,3365
|
|
20241209,122800,4938979975,2705,2705,2705,2700,1359
|
|
20241209,122700,4935306605,2705,2705,2705,2705,618
|
|
20241209,122600,4933634915,2705,2700,2705,2700,458
|
|
20241209,122500,4932398275,2705,2705,2705,2700,753
|
|
20241209,122400,4930363910,2705,2705,2705,2705,1005
|
|
20241209,122300,4927645385,2705,2705,2705,2700,469
|
|
20241209,122200,4926379025,2700,2710,2710,2700,754
|
|
20241209,122100,4924341105,2710,2705,2710,2700,7228
|
|
20241209,122000,4904808205,2710,2715,2715,2705,1720
|
|
20241209,121900,4900151470,2715,2720,2720,2710,2907
|
|
20241209,121800,4892267275,2705,2725,2725,2700,26782
|
|
20241209,121700,4819784145,2720,2720,2720,2715,4153
|
|
20241209,121600,4808488135,2720,2720,2720,2720,1329
|
|
20241209,121500,4804873255,2720,2715,2720,2715,2318
|
|
20241209,121400,4798579865,2715,2705,2715,2705,5317
|
|
20241209,121300,4784168240,2710,2710,2710,2710,286
|
|
20241209,121200,4783393180,2710,2710,2710,2705,440
|
|
20241209,121100,4782202880,2710,2710,2710,2710,35
|
|
20241209,121000,4782108030,2710,2705,2710,2700,8769
|
|
20241209,120900,4758399920,2705,2705,2705,2700,1172
|
|
20241209,120800,4755233480,2705,2705,2705,2700,70
|
|
20241209,120700,4755044470,2705,2710,2710,2700,1132
|
|
20241209,120600,4751982410,2710,2710,2710,2705,1063
|
|
20241209,120500,4749105905,2700,2695,2710,2695,10895
|
|
20241209,120400,4719665940,2700,2695,2700,2695,3251
|
|
20241209,120300,4710904490,2700,2700,2700,2700,146
|
|
20241209,120200,4710510290,2700,2695,2700,2695,1742
|
|
20241209,120100,4705815595,2695,2690,2695,2690,3606
|
|
20241209,120000,4696099230,2695,2695,2695,2690,1213
|
|
20241209,115900,4692835195,2690,2690,2700,2690,21245
|
|
20241209,115800,4635554290,2690,2690,2690,2690,66
|
|
20241209,115700,4635376750,2690,2690,2690,2690,66
|
|
20241209,115600,4635199210,2690,2690,2690,2680,4754
|
|
20241209,115500,4622454570,2690,2690,2690,2685,3452
|
|
20241209,115400,4613178720,2690,2690,2690,2690,331
|
|
20241209,115300,4612288330,2695,2685,2695,2685,1382
|
|
20241209,115200,4608577630,2685,2690,2690,2680,3007
|
|
20241209,115100,4600504180,2685,2695,2695,2685,4336
|
|
20241209,115000,4588860635,2695,2695,2695,2690,601
|
|
20241209,114900,4587243010,2695,2685,2695,2685,15
|
|
20241209,114800,4587202605,2695,2695,2695,2695,3737
|
|
20241209,114700,4577131390,2695,2695,2695,2690,2236
|
|
20241209,114600,4571115035,2695,2700,2700,2695,2604
|
|
20241209,114500,4564090765,2705,2700,2705,2700,2619
|
|
20241209,114400,4557018430,2700,2700,2700,2700,3870
|
|
20241209,114300,4546569430,2700,2695,2700,2695,2136
|
|
20241209,114200,4540812865,2695,2700,2700,2695,1532
|
|
20241209,114100,4536684060,2695,2700,2700,2690,2167
|
|
20241209,114000,4530844865,2695,2690,2700,2690,3601
|
|
20241209,113900,4521146655,2700,2690,2700,2680,11473
|
|
20241209,113800,4490312635,2695,2700,2700,2690,254
|
|
20241209,113700,4489628935,2700,2695,2700,2695,2040
|
|
20241209,113600,4484131080,2700,2700,2700,2695,1462
|
|
20241209,113500,4480184680,2700,2695,2700,2685,4831
|
|
20241209,113400,4467178575,2695,2700,2705,2685,13343
|
|
20241209,113300,4431263905,2705,2695,2705,2695,4319
|
|
20241209,113200,4419604310,2695,2695,2695,2685,5679
|
|
20241209,113100,4404306245,2695,2685,2695,2685,1271
|
|
20241209,113000,4400890760,2690,2685,2695,2685,5833
|
|
20241209,112900,4385195335,2685,2695,2695,2685,985
|
|
20241209,112800,4382550585,2695,2685,2695,2685,10562
|
|
20241209,112700,4354175440,2685,2690,2690,2680,2463
|
|
20241209,112600,4347564730,2690,2695,2695,2680,6752
|
|
20241209,112500,4329432885,2695,2690,2695,2685,8458
|
|
20241209,112400,4306704495,2695,2695,2695,2690,26
|
|
20241209,112300,4306634430,2695,2695,2695,2695,164
|
|
20241209,112200,4306192450,2695,2700,2705,2695,9359
|
|
20241209,112100,4280958250,2705,2705,2705,2705,14
|
|
20241209,112000,4280920380,2705,2700,2705,2700,6708
|
|
20241209,111900,4262808740,2700,2700,2705,2695,872
|
|
20241209,111800,4260456165,2705,2700,2705,2695,10604
|
|
20241209,111700,4231824380,2700,2695,2700,2695,10078
|
|
20241209,111600,4204660335,2700,2700,2700,2695,208
|
|
20241209,111500,4204099685,2700,2700,2700,2695,1793
|
|
20241209,111400,4199264960,2695,2695,2700,2690,3803
|
|
20241209,111300,4189026845,2695,2690,2695,2690,2901
|
|
20241209,111200,4181222375,2690,2700,2700,2685,3984
|
|
20241209,111100,4170505390,2690,2700,2700,2690,4528
|
|
20241209,111000,4158305525,2705,2695,2705,2695,976
|
|
20241209,110900,4155669545,2700,2695,2700,2695,770
|
|
20241209,110800,4153591585,2700,2700,2705,2700,303
|
|
20241209,110700,4152773470,2705,2700,2705,2700,1315
|
|
20241209,110600,4149222935,2700,2705,2705,2700,1182
|
|
20241209,110500,4146025630,2705,2705,2710,2700,4657
|
|
20241209,110400,4133442515,2705,2705,2710,2700,3032
|
|
20241209,110300,4125243015,2705,2700,2705,2700,4964
|
|
20241209,110200,4111839620,2705,2705,2705,2700,589
|
|
20241209,110100,4110247900,2705,2700,2705,2700,870
|
|
20241209,110000,4107895915,2705,2705,2705,2700,2278
|
|
20241209,105900,4101745235,2705,2700,2705,2700,600
|
|
20241209,105800,4100123400,2710,2695,2710,2695,2885
|
|
20241209,105700,4092335800,2700,2695,2700,2690,3379
|
|
20241209,105600,4083233475,2700,2705,2705,2695,824
|
|
20241209,105500,4081009520,2705,2700,2705,2700,2520
|
|
20241209,105400,4074205450,2705,2700,2705,2700,744
|
|
20241209,105300,4072196570,2705,2705,2705,2700,338
|
|
20241209,105200,4071283545,2710,2700,2710,2700,675
|
|
20241209,105100,4069458690,2700,2700,2700,2690,5076
|
|
20241209,105000,4055764590,2700,2700,2700,2695,1240
|
|
20241209,104900,4052416890,2700,2695,2700,2695,1548
|
|
20241209,104800,4048244995,2695,2705,2705,2685,23627
|
|
20241209,104700,3984638195,2705,2700,2705,2700,1658
|
|
20241209,104600,3980161560,2700,2700,2705,2695,4269
|
|
20241209,104500,3968635645,2705,2705,2710,2700,2862
|
|
20241209,104400,3960904415,2710,2705,2710,2700,5060
|
|
20241209,104300,3947238490,2700,2710,2710,2700,6087
|
|
20241209,104200,3930785100,2710,2720,2720,2710,10159
|
|
20241209,104100,3903229305,2720,2720,2725,2715,2185
|
|
20241209,104000,3897286070,2725,2725,2730,2715,5325
|
|
20241209,103900,3882795855,2720,2725,2730,2720,384
|
|
20241209,103800,3881749860,2725,2730,2735,2725,15455
|
|
20241209,103700,3839569310,2730,2720,2730,2720,3118
|
|
20241209,103600,3831081100,2720,2715,2720,2715,594
|
|
20241209,103500,3829468070,2715,2710,2720,2710,19
|
|
20241209,103400,3829416450,2710,2720,2720,2710,3642
|
|
20241209,103300,3819539700,2715,2720,2720,2715,1653
|
|
20241209,103200,3815051140,2725,2715,2725,2710,2391
|
|
20241209,103100,3808559605,2720,2715,2720,2715,1788
|
|
20241209,103000,3803705105,2720,2715,2720,2715,501
|
|
20241209,102900,3802343805,2715,2715,2720,2715,778
|
|
20241209,102800,3800231480,2715,2725,2725,2715,15036
|
|
20241209,102700,3759372370,2720,2720,2720,2720,2905
|
|
20241209,102600,3751470770,2725,2710,2725,2710,3840
|
|
20241209,102500,3741042935,2705,2720,2720,2705,1525
|
|
20241209,102400,3736909565,2715,2710,2715,2705,4450
|
|
20241209,102300,3724857915,2710,2705,2710,2700,2333
|
|
20241209,102200,3718553030,2705,2705,2710,2705,907
|
|
20241209,102100,3716099560,2715,2710,2715,2700,6604
|
|
20241209,102000,3698220100,2710,2710,2710,2710,3102
|
|
20241209,101900,3689813680,2705,2700,2710,2700,3922
|
|
20241209,101800,3679209715,2700,2705,2705,2700,2157
|
|
20241209,101700,3673385670,2705,2705,2710,2705,2561
|
|
20241209,101600,3666458025,2705,2700,2705,2700,2305
|
|
20241209,101500,3660225975,2700,2705,2705,2700,6775
|
|
20241209,101400,3641930800,2705,2710,2710,2700,1183
|
|
20241209,101300,3638731200,2715,2710,2715,2705,9011
|
|
20241209,101200,3614332735,2710,2710,2710,2705,1641
|
|
20241209,101100,3609891825,2710,2720,2720,2710,6171
|
|
20241209,101000,3593161695,2720,2720,2720,2715,597
|
|
20241209,100900,3591540250,2720,2715,2720,2715,251
|
|
20241209,100800,3590858630,2720,2715,2720,2715,1022
|
|
20241209,100700,3588083795,2715,2715,2720,2715,282
|
|
20241209,100600,3587317070,2715,2715,2715,2710,834
|
|
20241209,100500,3585052830,2715,2715,2720,2715,1341
|
|
20241209,100400,3581411980,2715,2720,2730,2715,8988
|
|
20241209,100300,3556943075,2725,2730,2730,2720,1528
|
|
20241209,100200,3552780580,2730,2730,2735,2725,8977
|
|
20241209,100100,3528272620,2730,2730,2730,2720,2529
|
|
20241209,100000,3521374600,2725,2725,2730,2725,2409
|
|
20241209,095900,3514805015,2725,2720,2730,2720,9191
|
|
20241209,095800,3489769745,2720,2710,2720,2710,12828
|
|
20241209,095700,3454959755,2705,2705,2710,2700,4720
|
|
20241209,095600,3442189625,2705,2705,2705,2695,3739
|
|
20241209,095500,3432091700,2705,2710,2710,2700,7965
|
|
20241209,095400,3410556010,2710,2705,2715,2705,4886
|
|
20241209,095300,3397316990,2710,2705,2710,2695,24804
|
|
20241209,095200,3330414845,2705,2715,2720,2705,10856
|
|
20241209,095100,3301007235,2715,2715,2720,2715,5797
|
|
20241209,095000,3285267320,2710,2715,2715,2710,5505
|
|
20241209,094900,3270344915,2710,2720,2720,2705,6324
|
|
20241209,094800,3253203790,2715,2720,2720,2715,3883
|
|
20241209,094700,3242649790,2720,2715,2720,2710,3082
|
|
20241209,094600,3234276680,2710,2710,2715,2705,3977
|
|
20241209,094500,3223500520,2710,2705,2710,2705,1609
|
|
20241209,094400,3219141630,2705,2710,2715,2700,7064
|
|
20241209,094300,3200025070,2710,2720,2720,2710,4688
|
|
20241209,094200,3187296255,2720,2710,2730,2710,11080
|
|
20241209,094100,3157168435,2705,2705,2710,2705,2965
|
|
20241209,094000,3149140400,2705,2690,2705,2690,9574
|
|
20241209,093900,3123309430,2685,2685,2690,2680,7245
|
|
20241209,093800,3103852805,2690,2685,2695,2685,6952
|
|
20241209,093700,3085172055,2685,2695,2695,2680,15189
|
|
20241209,093600,3044362820,2695,2710,2710,2695,12356
|
|
20241209,093500,3010971805,2715,2720,2730,2710,7397
|
|
20241209,093400,2990844740,2720,2745,2745,2715,13933
|
|
20241209,093300,2952800205,2745,2730,2745,2720,10867
|
|
20241209,093200,2923129295,2725,2700,2740,2700,31268
|
|
20241209,093100,2838181630,2700,2705,2705,2695,10119
|
|
20241209,093000,2810860410,2705,2705,2705,2695,4753
|
|
20241209,092900,2798043070,2705,2695,2710,2695,10817
|
|
20241209,092800,2768810825,2695,2690,2695,2690,9904
|
|
20241209,092700,2742147570,2695,2680,2700,2680,17293
|
|
20241209,092600,2695705640,2680,2675,2685,2665,39990
|
|
20241209,092500,2588768245,2675,2685,2690,2675,24708
|
|
20241209,092400,2522522150,2685,2695,2695,2685,18920
|
|
20241209,092300,2471605365,2695,2690,2700,2690,13402
|
|
20241209,092200,2435475360,2690,2690,2695,2690,11744
|
|
20241209,092100,2403859820,2695,2685,2695,2685,16259
|
|
20241209,092000,2360133590,2690,2675,2690,2675,12440
|
|
20241209,091900,2326803905,2675,2695,2700,2675,54850
|
|
20241209,091800,2179527515,2700,2700,2705,2695,21263
|
|
20241209,091700,2122145350,2700,2700,2705,2695,30720
|
|
20241209,091600,2039259635,2700,2705,2715,2685,102482
|
|
20241209,091500,1762638590,2705,2715,2720,2705,26849
|
|
20241209,091400,1689915760,2715,2735,2735,2715,36909
|
|
20241209,091300,1589302235,2730,2745,2750,2730,39523
|
|
20241209,091200,1481151510,2745,2755,2755,2745,18339
|
|
20241209,091100,1430688255,2755,2765,2770,2750,23291
|
|
20241209,091000,1366397170,2770,2755,2770,2745,24682
|
|
20241209,090900,1298411755,2755,2765,2765,2750,15717
|
|
20241209,090800,1255100080,2765,2770,2770,2760,19321
|
|
20241209,090700,1201705260,2765,2740,2770,2735,41297
|
|
20241209,090600,1087783850,2745,2750,2755,2730,71018
|
|
20241209,090500,893450700,2750,2760,2765,2750,20990
|
|
20241209,090400,835646815,2760,2755,2780,2750,44207
|
|
20241209,090300,713549420,2755,2770,2770,2750,42876
|
|
20241209,090200,595354890,2765,2800,2800,2765,39641
|
|
20241209,090100,485306970,2795,2780,2815,2780,35705
|
|
20241209,090000,385351855,2785,2785,2805,2760,96932
|