722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,205900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,205800,14170245705,2845,2845,2845,2845,0
|
|
20241205,205700,14170245705,2845,2845,2845,2845,0
|
|
20241205,205600,14170245705,2845,2845,2845,2845,0
|
|
20241205,205500,14170245705,2845,2845,2845,2845,0
|
|
20241205,205400,14170245705,2845,2845,2845,2845,0
|
|
20241205,205300,14170245705,2845,2845,2845,2845,0
|
|
20241205,205200,14170245705,2845,2845,2845,2845,0
|
|
20241205,205100,14170245705,2845,2845,2845,2845,0
|
|
20241205,205000,14170245705,2845,2845,2845,2845,0
|
|
20241205,204900,14170245705,2845,2845,2845,2845,0
|
|
20241205,204800,14170245705,2845,2845,2845,2845,0
|
|
20241205,204700,14170245705,2845,2845,2845,2845,0
|
|
20241205,204600,14170245705,2845,2845,2845,2845,0
|
|
20241205,204500,14170245705,2845,2845,2845,2845,0
|
|
20241205,204400,14170245705,2845,2845,2845,2845,0
|
|
20241205,204300,14170245705,2845,2845,2845,2845,0
|
|
20241205,204200,14170245705,2845,2845,2845,2845,0
|
|
20241205,204100,14170245705,2845,2845,2845,2845,0
|
|
20241205,204000,14170245705,2845,2845,2845,2845,0
|
|
20241205,203900,14170245705,2845,2845,2845,2845,0
|
|
20241205,203800,14170245705,2845,2845,2845,2845,0
|
|
20241205,203700,14170245705,2845,2845,2845,2845,0
|
|
20241205,203600,14170245705,2845,2845,2845,2845,0
|
|
20241205,203500,14170245705,2845,2845,2845,2845,0
|
|
20241205,203400,14170245705,2845,2845,2845,2845,0
|
|
20241205,203300,14170245705,2845,2845,2845,2845,0
|
|
20241205,203200,14170245705,2845,2845,2845,2845,0
|
|
20241205,203100,14170245705,2845,2845,2845,2845,0
|
|
20241205,203000,14170245705,2845,2845,2845,2845,0
|
|
20241205,202900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,202800,14170245705,2845,2845,2845,2845,0
|
|
20241205,202700,14170245705,2845,2845,2845,2845,0
|
|
20241205,202600,14170245705,2845,2845,2845,2845,0
|
|
20241205,202500,14170245705,2845,2845,2845,2845,0
|
|
20241205,202400,14170245705,2845,2845,2845,2845,0
|
|
20241205,202300,14170245705,2845,2845,2845,2845,0
|
|
20241205,202200,14170245705,2845,2845,2845,2845,0
|
|
20241205,202100,14170245705,2845,2845,2845,2845,0
|
|
20241205,202000,14170245705,2845,2845,2845,2845,0
|
|
20241205,201900,14170245705,2845,2845,2845,2845,0
|
|
20241205,201800,14170245705,2845,2845,2845,2845,0
|
|
20241205,201700,14170245705,2845,2845,2845,2845,0
|
|
20241205,201600,14170245705,2845,2845,2845,2845,0
|
|
20241205,201500,14170245705,2845,2845,2845,2845,0
|
|
20241205,201400,14170245705,2845,2845,2845,2845,0
|
|
20241205,201300,14170245705,2845,2845,2845,2845,0
|
|
20241205,201200,14170245705,2845,2845,2845,2845,0
|
|
20241205,201100,14170245705,2845,2845,2845,2845,0
|
|
20241205,201000,14170245705,2845,2845,2845,2845,0
|
|
20241205,200900,14170245705,2845,2845,2845,2845,0
|
|
20241205,200800,14170245705,2845,2845,2845,2845,0
|
|
20241205,200700,14170245705,2845,2845,2845,2845,0
|
|
20241205,200600,14170245705,2845,2845,2845,2845,0
|
|
20241205,200500,14170245705,2845,2845,2845,2845,0
|
|
20241205,200400,14170245705,2845,2845,2845,2845,0
|
|
20241205,200300,14170245705,2845,2845,2845,2845,0
|
|
20241205,200200,14170245705,2845,2845,2845,2845,0
|
|
20241205,200100,14170245705,2845,2845,2845,2845,0
|
|
20241205,200000,14170245705,2845,2845,2845,2845,0
|
|
20241205,195900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,195800,14170245705,2845,2845,2845,2845,0
|
|
20241205,195700,14170245705,2845,2845,2845,2845,0
|
|
20241205,195600,14170245705,2845,2845,2845,2845,0
|
|
20241205,195500,14170245705,2845,2845,2845,2845,0
|
|
20241205,195400,14170245705,2845,2845,2845,2845,0
|
|
20241205,195300,14170245705,2845,2845,2845,2845,0
|
|
20241205,195200,14170245705,2845,2845,2845,2845,0
|
|
20241205,195100,14170245705,2845,2845,2845,2845,0
|
|
20241205,195000,14170245705,2845,2845,2845,2845,0
|
|
20241205,194900,14170245705,2845,2845,2845,2845,0
|
|
20241205,194800,14170245705,2845,2845,2845,2845,0
|
|
20241205,194700,14170245705,2845,2845,2845,2845,0
|
|
20241205,194600,14170245705,2845,2845,2845,2845,0
|
|
20241205,194500,14170245705,2845,2845,2845,2845,0
|
|
20241205,194400,14170245705,2845,2845,2845,2845,0
|
|
20241205,194300,14170245705,2845,2845,2845,2845,0
|
|
20241205,194200,14170245705,2845,2845,2845,2845,0
|
|
20241205,194100,14170245705,2845,2845,2845,2845,0
|
|
20241205,194000,14170245705,2845,2845,2845,2845,0
|
|
20241205,193900,14170245705,2845,2845,2845,2845,0
|
|
20241205,193800,14170245705,2845,2845,2845,2845,0
|
|
20241205,193700,14170245705,2845,2845,2845,2845,0
|
|
20241205,193600,14170245705,2845,2845,2845,2845,0
|
|
20241205,193500,14170245705,2845,2845,2845,2845,0
|
|
20241205,193400,14170245705,2845,2845,2845,2845,0
|
|
20241205,193300,14170245705,2845,2845,2845,2845,0
|
|
20241205,193200,14170245705,2845,2845,2845,2845,0
|
|
20241205,193100,14170245705,2845,2845,2845,2845,0
|
|
20241205,193000,14170245705,2845,2845,2845,2845,0
|
|
20241205,192900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,192800,14170245705,2845,2845,2845,2845,0
|
|
20241205,192700,14170245705,2845,2845,2845,2845,0
|
|
20241205,192600,14170245705,2845,2845,2845,2845,0
|
|
20241205,192500,14170245705,2845,2845,2845,2845,0
|
|
20241205,192400,14170245705,2845,2845,2845,2845,0
|
|
20241205,192300,14170245705,2845,2845,2845,2845,0
|
|
20241205,192200,14170245705,2845,2845,2845,2845,0
|
|
20241205,192100,14170245705,2845,2845,2845,2845,0
|
|
20241205,192000,14170245705,2845,2845,2845,2845,0
|
|
20241205,191900,14170245705,2845,2845,2845,2845,0
|
|
20241205,191800,14170245705,2845,2845,2845,2845,0
|
|
20241205,191700,14170245705,2845,2845,2845,2845,0
|
|
20241205,191600,14170245705,2845,2845,2845,2845,0
|
|
20241205,191500,14170245705,2845,2845,2845,2845,0
|
|
20241205,191400,14170245705,2845,2845,2845,2845,0
|
|
20241205,191300,14170245705,2845,2845,2845,2845,0
|
|
20241205,191200,14170245705,2845,2845,2845,2845,0
|
|
20241205,191100,14170245705,2845,2845,2845,2845,0
|
|
20241205,191000,14170245705,2845,2845,2845,2845,0
|
|
20241205,190900,14170245705,2845,2845,2845,2845,0
|
|
20241205,190800,14170245705,2845,2845,2845,2845,0
|
|
20241205,190700,14170245705,2845,2845,2845,2845,0
|
|
20241205,190600,14170245705,2845,2845,2845,2845,0
|
|
20241205,190500,14170245705,2845,2845,2845,2845,0
|
|
20241205,190400,14170245705,2845,2845,2845,2845,0
|
|
20241205,190300,14170245705,2845,2845,2845,2845,0
|
|
20241205,190200,14170245705,2845,2845,2845,2845,0
|
|
20241205,190100,14170245705,2845,2845,2845,2845,0
|
|
20241205,190000,14170245705,2845,2845,2845,2845,0
|
|
20241205,185900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,185800,14170245705,2845,2845,2845,2845,0
|
|
20241205,185700,14170245705,2845,2845,2845,2845,0
|
|
20241205,185600,14170245705,2845,2845,2845,2845,0
|
|
20241205,185500,14170245705,2845,2845,2845,2845,0
|
|
20241205,185400,14170245705,2845,2845,2845,2845,0
|
|
20241205,185300,14170245705,2845,2845,2845,2845,0
|
|
20241205,185200,14170245705,2845,2845,2845,2845,0
|
|
20241205,185100,14170245705,2845,2845,2845,2845,0
|
|
20241205,185000,14170245705,2845,2845,2845,2845,0
|
|
20241205,184900,14170245705,2845,2845,2845,2845,0
|
|
20241205,184800,14170245705,2845,2845,2845,2845,0
|
|
20241205,184700,14170245705,2845,2845,2845,2845,0
|
|
20241205,184600,14170245705,2845,2845,2845,2845,0
|
|
20241205,184500,14170245705,2845,2845,2845,2845,0
|
|
20241205,184400,14170245705,2845,2845,2845,2845,0
|
|
20241205,184300,14170245705,2845,2845,2845,2845,0
|
|
20241205,184200,14170245705,2845,2845,2845,2845,0
|
|
20241205,184100,14170245705,2845,2845,2845,2845,0
|
|
20241205,184000,14170245705,2845,2845,2845,2845,0
|
|
20241205,183900,14170245705,2845,2845,2845,2845,0
|
|
20241205,183800,14170245705,2845,2845,2845,2845,0
|
|
20241205,183700,14170245705,2845,2845,2845,2845,0
|
|
20241205,183600,14170245705,2845,2845,2845,2845,0
|
|
20241205,183500,14170245705,2845,2845,2845,2845,0
|
|
20241205,183400,14170245705,2845,2845,2845,2845,0
|
|
20241205,183300,14170245705,2845,2845,2845,2845,0
|
|
20241205,183200,14170245705,2845,2845,2845,2845,0
|
|
20241205,183100,14170245705,2845,2845,2845,2845,0
|
|
20241205,183000,14170245705,2845,2845,2845,2845,0
|
|
20241205,182900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,182800,14170245705,2845,2845,2845,2845,0
|
|
20241205,182700,14170245705,2845,2845,2845,2845,0
|
|
20241205,182600,14170245705,2845,2845,2845,2845,0
|
|
20241205,182500,14170245705,2845,2845,2845,2845,0
|
|
20241205,182400,14170245705,2845,2845,2845,2845,0
|
|
20241205,182300,14170245705,2845,2845,2845,2845,0
|
|
20241205,182200,14170245705,2845,2845,2845,2845,0
|
|
20241205,182100,14170245705,2845,2845,2845,2845,0
|
|
20241205,182000,14170245705,2845,2845,2845,2845,0
|
|
20241205,181900,14170245705,2845,2845,2845,2845,0
|
|
20241205,181800,14170245705,2845,2845,2845,2845,0
|
|
20241205,181700,14170245705,2845,2845,2845,2845,0
|
|
20241205,181600,14170245705,2845,2845,2845,2845,0
|
|
20241205,181500,14170245705,2845,2845,2845,2845,0
|
|
20241205,181400,14170245705,2845,2845,2845,2845,0
|
|
20241205,181300,14170245705,2845,2845,2845,2845,0
|
|
20241205,181200,14170245705,2845,2845,2845,2845,0
|
|
20241205,181100,14170245705,2845,2845,2845,2845,0
|
|
20241205,181000,14170245705,2845,2845,2845,2845,0
|
|
20241205,180900,14170245705,2845,2845,2845,2845,0
|
|
20241205,180800,14170245705,2845,2845,2845,2845,0
|
|
20241205,180700,14170245705,2845,2845,2845,2845,0
|
|
20241205,180600,14170245705,2845,2845,2845,2845,0
|
|
20241205,180500,14170245705,2845,2845,2845,2845,0
|
|
20241205,180400,14170245705,2845,2845,2845,2845,0
|
|
20241205,180300,14170245705,2845,2845,2845,2845,0
|
|
20241205,180200,14170245705,2845,2845,2845,2845,0
|
|
20241205,180100,14170245705,2845,2845,2845,2845,0
|
|
20241205,180000,14170245705,2845,2845,2845,2845,0
|
|
20241205,175900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,175800,14170245705,2845,2845,2845,2845,0
|
|
20241205,175700,14170245705,2845,2845,2845,2845,0
|
|
20241205,175600,14170245705,2845,2845,2845,2845,0
|
|
20241205,175500,14170245705,2845,2845,2845,2845,0
|
|
20241205,175400,14170245705,2845,2845,2845,2845,0
|
|
20241205,175300,14170245705,2845,2845,2845,2845,0
|
|
20241205,175200,14170245705,2845,2845,2845,2845,0
|
|
20241205,175100,14170245705,2845,2845,2845,2845,0
|
|
20241205,175000,14170245705,2845,2845,2845,2845,0
|
|
20241205,174900,14170245705,2845,2845,2845,2845,0
|
|
20241205,174800,14170245705,2845,2845,2845,2845,0
|
|
20241205,174700,14170245705,2845,2845,2845,2845,0
|
|
20241205,174600,14170245705,2845,2845,2845,2845,0
|
|
20241205,174500,14170245705,2845,2845,2845,2845,0
|
|
20241205,174400,14170245705,2845,2845,2845,2845,0
|
|
20241205,174300,14170245705,2845,2845,2845,2845,0
|
|
20241205,174200,14170245705,2845,2845,2845,2845,0
|
|
20241205,174100,14170245705,2845,2845,2845,2845,0
|
|
20241205,174000,14170245705,2845,2845,2845,2845,0
|
|
20241205,173900,14170245705,2845,2845,2845,2845,0
|
|
20241205,173800,14170245705,2845,2845,2845,2845,0
|
|
20241205,173700,14170245705,2845,2845,2845,2845,0
|
|
20241205,173600,14170245705,2845,2845,2845,2845,0
|
|
20241205,173500,14170245705,2845,2845,2845,2845,0
|
|
20241205,173400,14170245705,2845,2845,2845,2845,0
|
|
20241205,173300,14170245705,2845,2845,2845,2845,0
|
|
20241205,173200,14170245705,2845,2845,2845,2845,0
|
|
20241205,173100,14170245705,2845,2845,2845,2845,0
|
|
20241205,173000,14170245705,2845,2845,2845,2845,0
|
|
20241205,172900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,172800,14170245705,2845,2845,2845,2845,0
|
|
20241205,172700,14170245705,2845,2845,2845,2845,0
|
|
20241205,172600,14170245705,2845,2845,2845,2845,0
|
|
20241205,172500,14170245705,2845,2845,2845,2845,0
|
|
20241205,172400,14170245705,2845,2845,2845,2845,0
|
|
20241205,172300,14170245705,2845,2845,2845,2845,0
|
|
20241205,172200,14170245705,2845,2845,2845,2845,0
|
|
20241205,172100,14170245705,2845,2845,2845,2845,0
|
|
20241205,172000,14170245705,2845,2845,2845,2845,0
|
|
20241205,171900,14170245705,2845,2845,2845,2845,0
|
|
20241205,171800,14170245705,2845,2845,2845,2845,0
|
|
20241205,171700,14170245705,2845,2845,2845,2845,0
|
|
20241205,171600,14170245705,2845,2845,2845,2845,0
|
|
20241205,171500,14170245705,2845,2845,2845,2845,0
|
|
20241205,171400,14170245705,2845,2845,2845,2845,0
|
|
20241205,171300,14170245705,2845,2845,2845,2845,0
|
|
20241205,171200,14170245705,2845,2845,2845,2845,0
|
|
20241205,171100,14170245705,2845,2845,2845,2845,0
|
|
20241205,171000,14170245705,2845,2845,2845,2845,0
|
|
20241205,170900,14170245705,2845,2845,2845,2845,0
|
|
20241205,170800,14170245705,2845,2845,2845,2845,0
|
|
20241205,170700,14170245705,2845,2845,2845,2845,0
|
|
20241205,170600,14170245705,2845,2845,2845,2845,0
|
|
20241205,170500,14170245705,2845,2845,2845,2845,0
|
|
20241205,170400,14170245705,2845,2845,2845,2845,0
|
|
20241205,170300,14170245705,2845,2845,2845,2845,0
|
|
20241205,170200,14170245705,2845,2845,2845,2845,0
|
|
20241205,170100,14170245705,2845,2845,2845,2845,0
|
|
20241205,170000,14170245705,2845,2845,2845,2845,0
|
|
20241205,165900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,165800,14170245705,2845,2845,2845,2845,0
|
|
20241205,165700,14170245705,2845,2845,2845,2845,0
|
|
20241205,165600,14170245705,2845,2845,2845,2845,0
|
|
20241205,165500,14170245705,2845,2845,2845,2845,0
|
|
20241205,165400,14170245705,2845,2845,2845,2845,0
|
|
20241205,165300,14170245705,2845,2845,2845,2845,0
|
|
20241205,165200,14170245705,2845,2845,2845,2845,0
|
|
20241205,165100,14170245705,2845,2845,2845,2845,0
|
|
20241205,165000,14170245705,2845,2845,2845,2845,0
|
|
20241205,164900,14170245705,2845,2845,2845,2845,0
|
|
20241205,164800,14170245705,2845,2845,2845,2845,0
|
|
20241205,164700,14170245705,2845,2845,2845,2845,0
|
|
20241205,164600,14170245705,2845,2845,2845,2845,0
|
|
20241205,164500,14170245705,2845,2845,2845,2845,0
|
|
20241205,164400,14170245705,2845,2845,2845,2845,0
|
|
20241205,164300,14170245705,2845,2845,2845,2845,0
|
|
20241205,164200,14170245705,2845,2845,2845,2845,0
|
|
20241205,164100,14170245705,2845,2845,2845,2845,0
|
|
20241205,164000,14170245705,2845,2845,2845,2845,0
|
|
20241205,163900,14170245705,2845,2845,2845,2845,0
|
|
20241205,163800,14170245705,2845,2845,2845,2845,0
|
|
20241205,163700,14170245705,2845,2845,2845,2845,0
|
|
20241205,163600,14170245705,2845,2845,2845,2845,0
|
|
20241205,163500,14170245705,2845,2845,2845,2845,0
|
|
20241205,163400,14170245705,2845,2845,2845,2845,0
|
|
20241205,163300,14170245705,2845,2845,2845,2845,0
|
|
20241205,163200,14170245705,2845,2845,2845,2845,0
|
|
20241205,163100,14170245705,2845,2845,2845,2845,0
|
|
20241205,163000,14170245705,2845,2845,2845,2845,0
|
|
20241205,162900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,162800,14170245705,2845,2845,2845,2845,0
|
|
20241205,162700,14170245705,2845,2845,2845,2845,0
|
|
20241205,162600,14170245705,2845,2845,2845,2845,0
|
|
20241205,162500,14170245705,2845,2845,2845,2845,0
|
|
20241205,162400,14170245705,2845,2845,2845,2845,0
|
|
20241205,162300,14170245705,2845,2845,2845,2845,0
|
|
20241205,162200,14170245705,2845,2845,2845,2845,0
|
|
20241205,162100,14170245705,2845,2845,2845,2845,0
|
|
20241205,162000,14170245705,2845,2845,2845,2845,0
|
|
20241205,161900,14170245705,2845,2845,2845,2845,0
|
|
20241205,161800,14170245705,2845,2845,2845,2845,0
|
|
20241205,161700,14170245705,2845,2845,2845,2845,0
|
|
20241205,161600,14170245705,2845,2845,2845,2845,0
|
|
20241205,161500,14170245705,2845,2845,2845,2845,0
|
|
20241205,161400,14170245705,2845,2845,2845,2845,0
|
|
20241205,161300,14170245705,2845,2845,2845,2845,0
|
|
20241205,161200,14170245705,2845,2845,2845,2845,0
|
|
20241205,161100,14170245705,2845,2845,2845,2845,0
|
|
20241205,161000,14170245705,2845,2845,2845,2845,0
|
|
20241205,160900,14170245705,2845,2845,2845,2845,0
|
|
20241205,160800,14170245705,2845,2845,2845,2845,0
|
|
20241205,160700,14170245705,2845,2845,2845,2845,0
|
|
20241205,160600,14170245705,2845,2845,2845,2845,0
|
|
20241205,160500,14170245705,2845,2845,2845,2845,0
|
|
20241205,160400,14170245705,2845,2845,2845,2845,0
|
|
20241205,160300,14170245705,2845,2845,2845,2845,0
|
|
20241205,160200,14170245705,2845,2845,2845,2845,0
|
|
20241205,160100,14170245705,2845,2845,2845,2845,0
|
|
20241205,160000,14170245705,2845,2845,2845,2845,0
|
|
20241205,155900,14170245705,2845,2845,2845,2845,58254
|
|
20241205,155800,14170245705,2845,2845,2845,2845,0
|
|
20241205,155700,14170245705,2845,2845,2845,2845,0
|
|
20241205,155600,14170245705,2845,2845,2845,2845,0
|
|
20241205,155500,14170245705,2845,2845,2845,2845,0
|
|
20241205,155400,14170245705,2845,2845,2845,2845,0
|
|
20241205,155300,14170245705,2845,2845,2845,2845,0
|
|
20241205,155200,14170245705,2845,2845,2845,2845,0
|
|
20241205,155100,14170245705,2845,2845,2845,2845,0
|
|
20241205,155000,14170245705,2845,2845,2845,2845,0
|
|
20241205,154900,14170245705,2845,2845,2845,2845,0
|
|
20241205,154800,14170245705,2845,2845,2845,2845,0
|
|
20241205,154700,14170245705,2845,2845,2845,2845,0
|
|
20241205,154600,14170245705,2845,2845,2845,2845,0
|
|
20241205,154500,14170245705,2845,2845,2845,2845,0
|
|
20241205,154400,14170245705,2845,2845,2845,2845,0
|
|
20241205,154300,14170245705,2845,2845,2845,2845,0
|
|
20241205,154200,14170245705,2845,2845,2845,2845,0
|
|
20241205,154100,14170245705,2845,2845,2845,2845,0
|
|
20241205,154000,14170245705,2845,2845,2845,2845,0
|
|
20241205,153900,14170245705,2845,2845,2845,2845,0
|
|
20241205,153800,14170245705,2845,2845,2845,2845,0
|
|
20241205,153700,14170245705,2845,2845,2845,2845,0
|
|
20241205,153600,14170245705,2845,2845,2845,2845,0
|
|
20241205,153500,14170245705,2845,2845,2845,2845,0
|
|
20241205,153400,14170245705,2845,2845,2845,2845,0
|
|
20241205,153300,14170245705,2845,2845,2845,2845,0
|
|
20241205,153200,14170245705,2845,2845,2845,2845,0
|
|
20241205,153100,14170245705,2845,2845,2845,2845,0
|
|
20241205,153000,14170245705,2845,2845,2845,2845,58254
|
|
20241205,152900,14004513075,2840,2840,2840,2840,0
|
|
20241205,152800,14004513075,2840,2840,2840,2840,0
|
|
20241205,152700,14004513075,2840,2840,2840,2840,0
|
|
20241205,152600,14004513075,2840,2840,2840,2840,0
|
|
20241205,152500,14004513075,2840,2840,2840,2840,0
|
|
20241205,152400,14004513075,2840,2840,2840,2840,0
|
|
20241205,152300,14004513075,2840,2840,2840,2840,0
|
|
20241205,152200,14004513075,2840,2840,2840,2840,0
|
|
20241205,152100,14004513075,2840,2840,2840,2840,0
|
|
20241205,152000,14004513075,2840,2840,2840,2840,0
|
|
20241205,151900,14004513075,2840,2840,2840,2830,10039
|
|
20241205,151800,13976066410,2840,2835,2840,2830,20776
|
|
20241205,151700,13917176350,2830,2840,2845,2830,19729
|
|
20241205,151600,13861205065,2840,2840,2850,2840,8402
|
|
20241205,151500,13837311835,2840,2825,2845,2820,9578
|
|
20241205,151400,13810245010,2820,2845,2850,2815,40737
|
|
20241205,151300,13694883285,2850,2850,2850,2850,25
|
|
20241205,151200,13694812035,2850,2850,2855,2850,7612
|
|
20241205,151100,13673117825,2850,2855,2855,2850,14174
|
|
20241205,151000,13632707790,2860,2855,2860,2855,2254
|
|
20241205,150900,13626272610,2855,2860,2860,2855,18344
|
|
20241205,150800,13573876545,2860,2855,2860,2855,2491
|
|
20241205,150700,13566759515,2860,2855,2860,2855,6344
|
|
20241205,150600,13548647390,2855,2855,2860,2855,6949
|
|
20241205,150500,13528807920,2855,2855,2860,2855,2546
|
|
20241205,150400,13521538200,2855,2850,2855,2850,4324
|
|
20241205,150300,13509193505,2850,2850,2855,2845,6543
|
|
20241205,150200,13490556030,2855,2855,2855,2850,3702
|
|
20241205,150100,13479997405,2850,2850,2860,2850,4740
|
|
20241205,150000,13466485385,2855,2855,2855,2850,3863
|
|
20241205,145900,13455464920,2855,2850,2855,2850,5764
|
|
20241205,145800,13439020205,2850,2850,2850,2850,4501
|
|
20241205,145700,13426192355,2850,2850,2850,2845,2706
|
|
20241205,145600,13418482255,2845,2845,2850,2845,2081
|
|
20241205,145500,13412553155,2845,2850,2850,2845,3113
|
|
20241205,145400,13403692160,2840,2840,2845,2840,1342
|
|
20241205,145300,13399874845,2845,2845,2845,2835,2920
|
|
20241205,145200,13391589535,2845,2835,2845,2835,3156
|
|
20241205,145100,13382621300,2840,2820,2840,2820,16190
|
|
20241205,145000,13336729950,2820,2835,2840,2820,18812
|
|
20241205,144900,13283491830,2840,2835,2840,2835,5189
|
|
20241205,144800,13268780990,2835,2835,2840,2830,11663
|
|
20241205,144700,13235729540,2835,2840,2845,2835,18050
|
|
20241205,144600,13184501425,2840,2850,2850,2840,17080
|
|
20241205,144500,13135876725,2850,2850,2855,2845,1880
|
|
20241205,144400,13130522140,2850,2845,2850,2845,11736
|
|
20241205,144300,13097113605,2845,2840,2845,2840,6879
|
|
20241205,144200,13077570920,2845,2850,2850,2845,3286
|
|
20241205,144100,13068221255,2850,2845,2850,2845,2225
|
|
20241205,144000,13061880225,2845,2845,2850,2845,3646
|
|
20241205,143900,13051507345,2845,2835,2845,2835,3364
|
|
20241205,143800,13041954420,2840,2845,2845,2835,1408
|
|
20241205,143700,13037955715,2840,2835,2845,2835,6458
|
|
20241205,143600,13019641910,2830,2835,2835,2830,16996
|
|
20241205,143500,12971528510,2840,2840,2845,2840,3041
|
|
20241205,143400,12962892005,2840,2825,2840,2825,47745
|
|
20241205,143300,12827555425,2830,2840,2840,2825,23386
|
|
20241205,143200,12761377700,2840,2845,2845,2835,7301
|
|
20241205,143100,12740642065,2845,2845,2850,2845,4807
|
|
20241205,143000,12726963510,2850,2845,2850,2845,3992
|
|
20241205,142900,12715589760,2850,2845,2850,2845,1717
|
|
20241205,142800,12710698980,2850,2850,2850,2845,1624
|
|
20241205,142700,12706078595,2850,2850,2850,2845,2565
|
|
20241205,142600,12698768350,2850,2850,2850,2845,3873
|
|
20241205,142500,12687748605,2850,2855,2855,2850,699
|
|
20241205,142400,12685756300,2855,2850,2855,2845,832
|
|
20241205,142300,12683387090,2845,2830,2845,2830,5522
|
|
20241205,142200,12667727720,2835,2845,2845,2830,22083
|
|
20241205,142100,12605193780,2845,2850,2860,2830,47802
|
|
20241205,142000,12469452475,2860,2850,2860,2850,5016
|
|
20241205,141900,12455146740,2860,2865,2865,2860,4991
|
|
20241205,141800,12440872230,2865,2850,2865,2850,3976
|
|
20241205,141700,12429519620,2850,2855,2855,2850,6093
|
|
20241205,141600,12412126695,2855,2850,2860,2850,287
|
|
20241205,141500,12411308175,2855,2855,2860,2845,18263
|
|
20241205,141400,12359259030,2845,2855,2860,2845,36909
|
|
20241205,141300,12253987490,2860,2865,2865,2855,671
|
|
20241205,141200,12252068230,2860,2865,2865,2860,2556
|
|
20241205,141100,12244758065,2865,2865,2870,2860,18116
|
|
20241205,141000,12192937660,2865,2865,2870,2865,5172
|
|
20241205,140900,12178118870,2870,2870,2870,2865,5411
|
|
20241205,140800,12162605775,2860,2865,2865,2860,6909
|
|
20241205,140700,12142827020,2865,2870,2870,2865,24027
|
|
20241205,140600,12073909420,2870,2875,2875,2870,8996
|
|
20241205,140500,12048086890,2870,2870,2875,2870,3074
|
|
20241205,140400,12039264160,2875,2875,2875,2875,2587
|
|
20241205,140300,12031826535,2880,2880,2880,2875,14625
|
|
20241205,140200,11989779575,2875,2880,2880,2875,1846
|
|
20241205,140100,11984464860,2880,2885,2885,2880,9124
|
|
20241205,140000,11958185605,2880,2885,2885,2880,1641
|
|
20241205,135900,11953457230,2885,2880,2885,2880,3045
|
|
20241205,135800,11944685845,2880,2885,2885,2880,7662
|
|
20241205,135700,11922581030,2890,2885,2890,2885,1875
|
|
20241205,135600,11917167980,2885,2890,2890,2885,4210
|
|
20241205,135500,11905005920,2890,2885,2890,2885,907
|
|
20241205,135400,11902389185,2890,2890,2890,2890,87
|
|
20241205,135300,11902137755,2890,2885,2890,2885,2901
|
|
20241205,135200,11893767475,2885,2885,2890,2885,9380
|
|
20241205,135100,11866669655,2890,2890,2895,2890,879
|
|
20241205,135000,11864129295,2890,2890,2890,2890,1697
|
|
20241205,134900,11859224965,2890,2885,2890,2885,3767
|
|
20241205,134800,11848354560,2890,2895,2895,2885,2178
|
|
20241205,134700,11842061500,2895,2890,2895,2890,1959
|
|
20241205,134600,11836390250,2900,2890,2900,2890,5202
|
|
20241205,134500,11821314960,2890,2890,2890,2890,3020
|
|
20241205,134400,11812587160,2895,2900,2900,2890,2066
|
|
20241205,134300,11806611075,2900,2895,2900,2895,2435
|
|
20241205,134200,11799558275,2895,2905,2905,2895,1635
|
|
20241205,134100,11794819625,2905,2905,2905,2900,2344
|
|
20241205,134000,11788020850,2905,2905,2910,2900,700
|
|
20241205,133900,11785988490,2905,2910,2910,2905,152
|
|
20241205,133800,11785546880,2910,2900,2910,2900,3108
|
|
20241205,133700,11776532890,2905,2910,2910,2905,4894
|
|
20241205,133600,11762314155,2910,2905,2910,2905,718
|
|
20241205,133500,11760226870,2905,2910,2910,2900,1008
|
|
20241205,133400,11757293615,2910,2900,2910,2900,1456
|
|
20241205,133300,11753070985,2910,2900,2910,2895,2440
|
|
20241205,133200,11745995300,2900,2910,2910,2900,1203
|
|
20241205,133100,11742504570,2910,2915,2915,2905,2089
|
|
20241205,133000,11736429805,2915,2910,2915,2905,5996
|
|
20241205,132900,11718987910,2905,2910,2910,2900,1298
|
|
20241205,132800,11715218690,2905,2890,2905,2885,14235
|
|
20241205,132700,11674002250,2885,2895,2895,2885,1951
|
|
20241205,132600,11668372595,2900,2895,2900,2890,2019
|
|
20241205,132500,11662537625,2895,2890,2895,2885,14196
|
|
20241205,132400,11621442265,2890,2890,2895,2880,5846
|
|
20241205,132300,11604588280,2895,2885,2895,2885,5066
|
|
20241205,132200,11589964350,2895,2895,2895,2885,91
|
|
20241205,132100,11589700915,2895,2890,2895,2885,4446
|
|
20241205,132000,11576867265,2890,2890,2890,2890,869
|
|
20241205,131900,11574355855,2890,2890,2900,2890,8169
|
|
20241205,131800,11550746435,2890,2895,2895,2890,5762
|
|
20241205,131700,11534088120,2895,2900,2900,2890,6723
|
|
20241205,131600,11514633180,2900,2895,2900,2895,1571
|
|
20241205,131500,11510083615,2895,2900,2900,2895,4096
|
|
20241205,131400,11498223710,2895,2895,2900,2895,5717
|
|
20241205,131300,11481668995,2895,2895,2900,2895,1057
|
|
20241205,131200,11478608970,2895,2900,2900,2895,2899
|
|
20241205,131100,11470205380,2900,2900,2900,2895,5321
|
|
20241205,131000,11454775995,2905,2905,2905,2900,1025
|
|
20241205,130900,11451798420,2905,2905,2905,2905,5479
|
|
20241205,130800,11435881925,2905,2905,2910,2905,914
|
|
20241205,130700,11433226750,2905,2910,2910,2905,3697
|
|
20241205,130600,11422486670,2905,2910,2910,2905,1445
|
|
20241205,130500,11418284825,2910,2900,2910,2900,3107
|
|
20241205,130400,11409260855,2900,2900,2900,2895,2244
|
|
20241205,130300,11402753260,2900,2900,2900,2895,185
|
|
20241205,130200,11402216820,2895,2905,2905,2895,974
|
|
20241205,130100,11399397035,2895,2905,2905,2895,12819
|
|
20241205,130000,11362225540,2905,2905,2910,2905,1856
|
|
20241205,125900,11356833855,2910,2905,2910,2905,5044
|
|
20241205,125800,11342181025,2905,2910,2910,2900,5019
|
|
20241205,125700,11327600855,2910,2905,2910,2905,4638
|
|
20241205,125600,11314126545,2910,2910,2910,2905,8180
|
|
20241205,125500,11290351355,2910,2910,2915,2910,941
|
|
20241205,125400,11287612795,2910,2910,2915,2910,7518
|
|
20241205,125300,11265734665,2910,2910,2910,2910,908
|
|
20241205,125200,11263092385,2915,2910,2915,2905,6939
|
|
20241205,125100,11242930440,2910,2915,2915,2910,7017
|
|
20241205,125000,11222504770,2915,2915,2915,2910,1588
|
|
20241205,124900,11217879900,2915,2915,2915,2910,1721
|
|
20241205,124800,11212863190,2910,2910,2920,2910,8877
|
|
20241205,124700,11187001800,2905,2910,2910,2905,3900
|
|
20241205,124600,11175653970,2910,2910,2910,2910,1
|
|
20241205,124500,11175651060,2915,2910,2915,2910,2784
|
|
20241205,124400,11167549535,2915,2910,2915,2910,8702
|
|
20241205,124300,11142183785,2915,2915,2920,2915,3530
|
|
20241205,124200,11131892805,2915,2915,2915,2910,4154
|
|
20241205,124100,11119785445,2910,2915,2915,2910,558
|
|
20241205,124000,11118161380,2915,2915,2915,2910,4147
|
|
20241205,123900,11106073875,2915,2910,2915,2910,1774
|
|
20241205,123800,11100911310,2915,2900,2915,2900,5247
|
|
20241205,123700,11085642110,2900,2910,2910,2900,2978
|
|
20241205,123600,11077005340,2910,2905,2910,2905,1902
|
|
20241205,123500,11071479840,2900,2910,2910,2895,303
|
|
20241205,123400,11070601620,2895,2905,2905,2895,22898
|
|
20241205,123300,11004219610,2910,2915,2915,2910,5383
|
|
20241205,123200,10988548180,2910,2895,2910,2895,4744
|
|
20241205,123100,10974773880,2895,2890,2895,2885,15639
|
|
20241205,123000,10929577415,2890,2890,2900,2885,10254
|
|
20241205,122900,10899943620,2895,2895,2895,2895,17
|
|
20241205,122800,10899894405,2895,2895,2895,2890,3640
|
|
20241205,122700,10889366875,2890,2895,2895,2890,1689
|
|
20241205,122600,10884479470,2895,2890,2895,2885,5550
|
|
20241205,122500,10868448800,2890,2890,2895,2890,4323
|
|
20241205,122400,10855955080,2895,2890,2895,2885,14792
|
|
20241205,122300,10813206200,2890,2890,2900,2885,6848
|
|
20241205,122200,10793415540,2890,2895,2900,2890,4561
|
|
20241205,122100,10780220915,2895,2885,2895,2885,8300
|
|
20241205,122000,10756232835,2885,2900,2900,2885,20648
|
|
20241205,121900,10696577845,2895,2905,2905,2895,16191
|
|
20241205,121800,10649644005,2900,2905,2915,2900,3631
|
|
20241205,121700,10639106320,2905,2910,2910,2905,5669
|
|
20241205,121600,10622631925,2915,2920,2920,2905,8759
|
|
20241205,121500,10597163920,2910,2910,2920,2910,3698
|
|
20241205,121400,10586377710,2920,2920,2925,2905,18854
|
|
20241205,121300,10531443340,2925,2925,2925,2915,6233
|
|
20241205,121200,10513244545,2930,2925,2935,2910,14592
|
|
20241205,121100,10470577835,2930,2930,2930,2905,17112
|
|
20241205,121000,10420622580,2935,2930,2935,2930,10019
|
|
20241205,120900,10391245215,2930,2920,2930,2920,2739
|
|
20241205,120800,10383237065,2915,2915,2915,2910,2619
|
|
20241205,120700,10375602845,2920,2920,2925,2915,4677
|
|
20241205,120600,10361952525,2920,2910,2920,2905,19039
|
|
20241205,120500,10306511560,2910,2900,2910,2895,19856
|
|
20241205,120400,10248944385,2905,2905,2905,2900,6963
|
|
20241205,120300,10228727905,2900,2910,2910,2900,25694
|
|
20241205,120200,10154095730,2915,2915,2920,2915,8184
|
|
20241205,120100,10130239170,2920,2920,2920,2920,3200
|
|
20241205,120000,10120895170,2920,2920,2925,2920,2597
|
|
20241205,115900,10113311905,2925,2925,2930,2920,8090
|
|
20241205,115800,10089687360,2925,2925,2930,2925,3695
|
|
20241205,115700,10078873985,2920,2930,2930,2920,3506
|
|
20241205,115600,10068612070,2930,2930,2930,2925,741
|
|
20241205,115500,10066443490,2930,2925,2930,2920,9030
|
|
20241205,115400,10040035715,2930,2935,2935,2930,1554
|
|
20241205,115300,10035478515,2930,2925,2930,2920,10069
|
|
20241205,115200,10005989360,2920,2920,2925,2915,5416
|
|
20241205,115100,9990186625,2920,2915,2920,2915,6138
|
|
20241205,115000,9972291845,2915,2915,2920,2915,1020
|
|
20241205,114900,9969314635,2915,2920,2925,2915,2972
|
|
20241205,114800,9960636330,2915,2915,2925,2915,2134
|
|
20241205,114700,9954407435,2915,2910,2920,2910,3061
|
|
20241205,114600,9945494710,2910,2915,2920,2910,5851
|
|
20241205,114500,9928454610,2910,2900,2915,2900,9525
|
|
20241205,114400,9900748850,2900,2920,2920,2900,54373
|
|
20241205,114300,9742769650,2920,2930,2935,2920,6520
|
|
20241205,114200,9723676815,2930,2930,2945,2930,12811
|
|
20241205,114100,9686088940,2935,2915,2935,2915,14730
|
|
20241205,114000,9642990370,2915,2920,2930,2915,15469
|
|
20241205,113900,9597843845,2920,2930,2930,2910,27322
|
|
20241205,113800,9518093655,2930,2925,2930,2915,6654
|
|
20241205,113700,9498647870,2925,2945,2945,2910,51016
|
|
20241205,113600,9349273200,2945,2945,2950,2940,6840
|
|
20241205,113500,9329136510,2945,2940,2960,2935,27187
|
|
20241205,113400,9249076300,2940,2960,2960,2935,38117
|
|
20241205,113300,9136869435,2950,2960,2970,2950,57518
|
|
20241205,113200,8966543065,2950,2965,2975,2950,74964
|
|
20241205,113100,8744755200,2965,2950,2975,2945,55212
|
|
20241205,113000,8581310115,2945,2940,2965,2930,160389
|
|
20241205,112900,8107619580,2935,2930,2940,2925,46061
|
|
20241205,112800,7972373130,2925,2915,2930,2915,25196
|
|
20241205,112700,7898735490,2920,2920,2920,2905,54884
|
|
20241205,112600,7738914010,2915,2920,2920,2910,38092
|
|
20241205,112500,7627924395,2915,2920,2925,2900,56696
|
|
20241205,112400,7462670870,2920,2910,2920,2900,56367
|
|
20241205,112300,7298574380,2910,2900,2925,2900,91210
|
|
20241205,112200,7032946480,2905,2890,2905,2890,23230
|
|
20241205,112100,6965651860,2890,2895,2900,2885,18785
|
|
20241205,112000,6911291875,2895,2895,2900,2890,29809
|
|
20241205,111900,6824954635,2900,2900,2905,2885,42976
|
|
20241205,111800,6700426015,2900,2890,2905,2870,117105
|
|
20241205,111700,6361818040,2875,2840,2890,2840,82422
|
|
20241205,111600,6125815290,2845,2840,2845,2840,2257
|
|
20241205,111500,6119405355,2840,2845,2850,2835,22721
|
|
20241205,111400,6054837375,2845,2845,2845,2840,5353
|
|
20241205,111300,6039609600,2845,2845,2845,2840,5934
|
|
20241205,111200,6022729920,2845,2845,2845,2840,5501
|
|
20241205,111100,6007082575,2840,2845,2845,2835,6300
|
|
20241205,111000,5989189690,2840,2840,2845,2840,6988
|
|
20241205,110900,5969317215,2835,2840,2845,2835,8520
|
|
20241205,110800,5945118515,2840,2840,2850,2835,17180
|
|
20241205,110700,5896315270,2840,2835,2840,2830,4369
|
|
20241205,110600,5883922615,2830,2835,2835,2830,11493
|
|
20241205,110500,5851382610,2835,2835,2840,2835,6648
|
|
20241205,110400,5832518205,2840,2845,2845,2835,16795
|
|
20241205,110300,5784793350,2845,2825,2850,2825,13674
|
|
20241205,110200,5745882505,2845,2825,2850,2820,63081
|
|
20241205,110100,5566596540,2825,2810,2830,2810,15861
|
|
20241205,110000,5521921680,2815,2820,2820,2810,4686
|
|
20241205,105900,5508740875,2820,2815,2825,2810,5604
|
|
20241205,105800,5492973380,2815,2835,2835,2815,5811
|
|
20241205,105700,5476576710,2830,2835,2835,2825,5388
|
|
20241205,105600,5461320585,2835,2820,2840,2820,7074
|
|
20241205,105500,5441293250,2820,2825,2850,2820,30309
|
|
20241205,105400,5355324445,2820,2805,2820,2800,14173
|
|
20241205,105300,5315495065,2805,2805,2805,2805,4014
|
|
20241205,105200,5304235795,2805,2815,2815,2805,2129
|
|
20241205,105100,5298257915,2815,2810,2815,2810,2624
|
|
20241205,105000,5290884205,2810,2805,2815,2805,2003
|
|
20241205,104900,5285255770,2800,2805,2810,2800,8919
|
|
20241205,104800,5260225650,2810,2815,2815,2810,4800
|
|
20241205,104700,5246732475,2810,2815,2815,2810,822
|
|
20241205,104600,5244421045,2810,2810,2815,2810,4284
|
|
20241205,104500,5232382900,2810,2810,2815,2810,514
|
|
20241205,104400,5230938385,2810,2815,2815,2805,733
|
|
20241205,104300,5228878405,2800,2810,2815,2795,7444
|
|
20241205,104200,5208021370,2805,2820,2820,2805,9968
|
|
20241205,104100,5180021445,2820,2820,2820,2805,5983
|
|
20241205,104000,5163191080,2805,2820,2820,2805,5821
|
|
20241205,103900,5146810395,2810,2815,2820,2810,2853
|
|
20241205,103800,5138779810,2815,2820,2820,2810,1282
|
|
20241205,103700,5135170925,2815,2810,2820,2810,18628
|
|
20241205,103600,5082758435,2805,2810,2810,2805,1974
|
|
20241205,103500,5077218765,2805,2805,2810,2805,5192
|
|
20241205,103400,5062654685,2805,2805,2805,2805,3650
|
|
20241205,103300,5052416435,2805,2810,2810,2805,1248
|
|
20241205,103200,5048915755,2810,2795,2810,2795,23603
|
|
20241205,103100,4982771370,2795,2800,2800,2795,2771
|
|
20241205,103000,4975014795,2795,2795,2800,2795,3656
|
|
20241205,102900,4964795910,2800,2800,2805,2795,6549
|
|
20241205,102800,4946478760,2795,2800,2800,2790,7161
|
|
20241205,102700,4926463700,2795,2795,2800,2790,3208
|
|
20241205,102600,4917497090,2795,2795,2795,2790,2288
|
|
20241205,102500,4911112925,2795,2795,2795,2790,1986
|
|
20241205,102400,4905571270,2795,2800,2800,2790,6401
|
|
20241205,102300,4887696965,2800,2795,2800,2785,4473
|
|
20241205,102200,4875201090,2800,2790,2800,2785,5293
|
|
20241205,102100,4860430230,2790,2795,2795,2790,2956
|
|
20241205,102000,4852176825,2795,2785,2795,2785,9989
|
|
20241205,101900,4824308200,2780,2785,2790,2780,2700
|
|
20241205,101800,4816788995,2785,2785,2785,2780,1415
|
|
20241205,101700,4812848225,2790,2790,2790,2790,1840
|
|
20241205,101600,4807714625,2790,2790,2790,2785,2776
|
|
20241205,101500,4799978620,2790,2785,2790,2780,3418
|
|
20241205,101400,4790445705,2780,2775,2780,2775,6897
|
|
20241205,101300,4771281375,2775,2780,2780,2770,14635
|
|
20241205,101200,4730670830,2780,2780,2780,2770,2247
|
|
20241205,101100,4724440715,2770,2780,2780,2765,5150
|
|
20241205,101000,4710161750,2780,2775,2780,2760,8751
|
|
20241205,100900,4685923120,2775,2775,2775,2765,1335
|
|
20241205,100800,4682218695,2765,2775,2780,2760,33885
|
|
20241205,100700,4588570340,2775,2765,2775,2765,3862
|
|
20241205,100600,4577879495,2765,2770,2770,2765,965
|
|
20241205,100500,4575208405,2770,2760,2770,2760,8425
|
|
20241205,100400,4551918205,2765,2760,2765,2760,5949
|
|
20241205,100300,4535489300,2760,2755,2765,2755,4220
|
|
20241205,100200,4523850470,2755,2755,2765,2750,27767
|
|
20241205,100100,4447355370,2760,2765,2765,2760,13345
|
|
20241205,100000,4410509115,2765,2770,2770,2760,5207
|
|
20241205,095900,4396109860,2760,2770,2770,2760,21725
|
|
20241205,095800,4336097755,2765,2775,2785,2765,24612
|
|
20241205,095700,4267937825,2775,2795,2800,2775,42664
|
|
20241205,095600,4149241235,2795,2805,2805,2795,12836
|
|
20241205,095500,4113323435,2805,2810,2810,2805,3821
|
|
20241205,095400,4102599555,2810,2810,2815,2800,3910
|
|
20241205,095300,4091634670,2810,2810,2815,2800,6978
|
|
20241205,095200,4072039055,2810,2800,2810,2800,688
|
|
20241205,095100,4070109825,2800,2805,2815,2800,7569
|
|
20241205,095000,4048863795,2805,2805,2805,2800,6255
|
|
20241205,094900,4031333750,2805,2800,2805,2800,2006
|
|
20241205,094800,4025708555,2800,2790,2800,2790,4800
|
|
20241205,094700,4012287455,2785,2795,2800,2785,13703
|
|
20241205,094600,3974023565,2800,2810,2810,2795,8027
|
|
20241205,094500,3951526355,2810,2800,2815,2800,10643
|
|
20241205,094400,3921631475,2800,2810,2810,2800,5896
|
|
20241205,094300,3905116015,2810,2805,2810,2800,10918
|
|
20241205,094200,3874483235,2805,2810,2810,2805,2049
|
|
20241205,094100,3868731795,2805,2805,2810,2805,4213
|
|
20241205,094000,3856905520,2805,2800,2805,2795,11969
|
|
20241205,093900,3823363835,2800,2785,2800,2785,36454
|
|
20241205,093800,3721646620,2790,2785,2790,2780,4748
|
|
20241205,093700,3708430730,2785,2790,2795,2780,8997
|
|
20241205,093600,3683351255,2790,2790,2795,2785,6038
|
|
20241205,093500,3666510230,2790,2790,2790,2780,13510
|
|
20241205,093400,3628872065,2790,2790,2795,2790,6176
|
|
20241205,093300,3611625650,2790,2795,2795,2790,15241
|
|
20241205,093200,3569029215,2795,2790,2795,2785,13150
|
|
20241205,093100,3532333780,2790,2800,2800,2770,27173
|
|
20241205,093000,3456731355,2800,2785,2800,2780,26742
|
|
20241205,092900,3382064200,2785,2785,2785,2770,11050
|
|
20241205,092800,3351351945,2780,2775,2785,2770,19024
|
|
20241205,092700,3298524910,2775,2760,2775,2755,17974
|
|
20241205,092600,3248781705,2765,2760,2765,2750,87519
|
|
20241205,092500,3007901930,2755,2770,2770,2755,33817
|
|
20241205,092400,2914592145,2765,2765,2770,2760,16672
|
|
20241205,092300,2868528250,2765,2770,2770,2760,6916
|
|
20241205,092200,2849390635,2765,2760,2775,2755,12915
|
|
20241205,092100,2813751445,2760,2760,2765,2755,14780
|
|
20241205,092000,2772975860,2760,2770,2770,2750,60482
|
|
20241205,091900,2606141730,2775,2775,2775,2765,20439
|
|
20241205,091800,2549541535,2770,2760,2780,2755,27480
|
|
20241205,091700,2473433855,2765,2755,2775,2755,31702
|
|
20241205,091600,2385825455,2755,2785,2790,2750,92558
|
|
20241205,091500,2129838360,2765,2780,2785,2755,50995
|
|
20241205,091400,1988523430,2780,2790,2790,2760,77883
|
|
20241205,091300,1772205080,2785,2775,2790,2775,33903
|
|
20241205,091200,1677909470,2775,2800,2805,2770,66706
|
|
20241205,091100,1492433475,2800,2820,2820,2800,39156
|
|
20241205,091000,1382609500,2820,2820,2820,2810,9200
|
|
20241205,090900,1356707530,2815,2815,2820,2810,10300
|
|
20241205,090800,1327706970,2815,2825,2830,2810,18727
|
|
20241205,090700,1274916115,2830,2800,2840,2780,74263
|
|
20241205,090600,1066373845,2800,2820,2820,2800,87727
|
|
20241205,090500,820411680,2815,2830,2830,2810,35079
|
|
20241205,090400,721630725,2830,2855,2855,2810,84118
|
|
20241205,090300,483007540,2855,2870,2875,2850,67020
|
|
20241205,090200,291539820,2870,2885,2890,2870,23411
|
|
20241205,090100,224146240,2875,2865,2890,2860,17350
|
|
20241205,090000,174364320,2865,2895,2895,2860,55401
|