722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,205900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,205800,14281669265,2415,2415,2415,2415,0
|
|
20241209,205700,14281669265,2415,2415,2415,2415,0
|
|
20241209,205600,14281669265,2415,2415,2415,2415,0
|
|
20241209,205500,14281669265,2415,2415,2415,2415,0
|
|
20241209,205400,14281669265,2415,2415,2415,2415,0
|
|
20241209,205300,14281669265,2415,2415,2415,2415,0
|
|
20241209,205200,14281669265,2415,2415,2415,2415,0
|
|
20241209,205100,14281669265,2415,2415,2415,2415,0
|
|
20241209,205000,14281669265,2415,2415,2415,2415,0
|
|
20241209,204900,14281669265,2415,2415,2415,2415,0
|
|
20241209,204800,14281669265,2415,2415,2415,2415,0
|
|
20241209,204700,14281669265,2415,2415,2415,2415,0
|
|
20241209,204600,14281669265,2415,2415,2415,2415,0
|
|
20241209,204500,14281669265,2415,2415,2415,2415,0
|
|
20241209,204400,14281669265,2415,2415,2415,2415,0
|
|
20241209,204300,14281669265,2415,2415,2415,2415,0
|
|
20241209,204200,14281669265,2415,2415,2415,2415,0
|
|
20241209,204100,14281669265,2415,2415,2415,2415,0
|
|
20241209,204000,14281669265,2415,2415,2415,2415,0
|
|
20241209,203900,14281669265,2415,2415,2415,2415,0
|
|
20241209,203800,14281669265,2415,2415,2415,2415,0
|
|
20241209,203700,14281669265,2415,2415,2415,2415,0
|
|
20241209,203600,14281669265,2415,2415,2415,2415,0
|
|
20241209,203500,14281669265,2415,2415,2415,2415,0
|
|
20241209,203400,14281669265,2415,2415,2415,2415,0
|
|
20241209,203300,14281669265,2415,2415,2415,2415,0
|
|
20241209,203200,14281669265,2415,2415,2415,2415,0
|
|
20241209,203100,14281669265,2415,2415,2415,2415,0
|
|
20241209,203000,14281669265,2415,2415,2415,2415,0
|
|
20241209,202900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,202800,14281669265,2415,2415,2415,2415,0
|
|
20241209,202700,14281669265,2415,2415,2415,2415,0
|
|
20241209,202600,14281669265,2415,2415,2415,2415,0
|
|
20241209,202500,14281669265,2415,2415,2415,2415,0
|
|
20241209,202400,14281669265,2415,2415,2415,2415,0
|
|
20241209,202300,14281669265,2415,2415,2415,2415,0
|
|
20241209,202200,14281669265,2415,2415,2415,2415,0
|
|
20241209,202100,14281669265,2415,2415,2415,2415,0
|
|
20241209,202000,14281669265,2415,2415,2415,2415,0
|
|
20241209,201900,14281669265,2415,2415,2415,2415,0
|
|
20241209,201800,14281669265,2415,2415,2415,2415,0
|
|
20241209,201700,14281669265,2415,2415,2415,2415,0
|
|
20241209,201600,14281669265,2415,2415,2415,2415,0
|
|
20241209,201500,14281669265,2415,2415,2415,2415,0
|
|
20241209,201400,14281669265,2415,2415,2415,2415,0
|
|
20241209,201300,14281669265,2415,2415,2415,2415,0
|
|
20241209,201200,14281669265,2415,2415,2415,2415,0
|
|
20241209,201100,14281669265,2415,2415,2415,2415,0
|
|
20241209,201000,14281669265,2415,2415,2415,2415,0
|
|
20241209,200900,14281669265,2415,2415,2415,2415,0
|
|
20241209,200800,14281669265,2415,2415,2415,2415,0
|
|
20241209,200700,14281669265,2415,2415,2415,2415,0
|
|
20241209,200600,14281669265,2415,2415,2415,2415,0
|
|
20241209,200500,14281669265,2415,2415,2415,2415,0
|
|
20241209,200400,14281669265,2415,2415,2415,2415,0
|
|
20241209,200300,14281669265,2415,2415,2415,2415,0
|
|
20241209,200200,14281669265,2415,2415,2415,2415,0
|
|
20241209,200100,14281669265,2415,2415,2415,2415,0
|
|
20241209,200000,14281669265,2415,2415,2415,2415,0
|
|
20241209,195900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,195800,14281669265,2415,2415,2415,2415,0
|
|
20241209,195700,14281669265,2415,2415,2415,2415,0
|
|
20241209,195600,14281669265,2415,2415,2415,2415,0
|
|
20241209,195500,14281669265,2415,2415,2415,2415,0
|
|
20241209,195400,14281669265,2415,2415,2415,2415,0
|
|
20241209,195300,14281669265,2415,2415,2415,2415,0
|
|
20241209,195200,14281669265,2415,2415,2415,2415,0
|
|
20241209,195100,14281669265,2415,2415,2415,2415,0
|
|
20241209,195000,14281669265,2415,2415,2415,2415,0
|
|
20241209,194900,14281669265,2415,2415,2415,2415,0
|
|
20241209,194800,14281669265,2415,2415,2415,2415,0
|
|
20241209,194700,14281669265,2415,2415,2415,2415,0
|
|
20241209,194600,14281669265,2415,2415,2415,2415,0
|
|
20241209,194500,14281669265,2415,2415,2415,2415,0
|
|
20241209,194400,14281669265,2415,2415,2415,2415,0
|
|
20241209,194300,14281669265,2415,2415,2415,2415,0
|
|
20241209,194200,14281669265,2415,2415,2415,2415,0
|
|
20241209,194100,14281669265,2415,2415,2415,2415,0
|
|
20241209,194000,14281669265,2415,2415,2415,2415,0
|
|
20241209,193900,14281669265,2415,2415,2415,2415,0
|
|
20241209,193800,14281669265,2415,2415,2415,2415,0
|
|
20241209,193700,14281669265,2415,2415,2415,2415,0
|
|
20241209,193600,14281669265,2415,2415,2415,2415,0
|
|
20241209,193500,14281669265,2415,2415,2415,2415,0
|
|
20241209,193400,14281669265,2415,2415,2415,2415,0
|
|
20241209,193300,14281669265,2415,2415,2415,2415,0
|
|
20241209,193200,14281669265,2415,2415,2415,2415,0
|
|
20241209,193100,14281669265,2415,2415,2415,2415,0
|
|
20241209,193000,14281669265,2415,2415,2415,2415,0
|
|
20241209,192900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,192800,14281669265,2415,2415,2415,2415,0
|
|
20241209,192700,14281669265,2415,2415,2415,2415,0
|
|
20241209,192600,14281669265,2415,2415,2415,2415,0
|
|
20241209,192500,14281669265,2415,2415,2415,2415,0
|
|
20241209,192400,14281669265,2415,2415,2415,2415,0
|
|
20241209,192300,14281669265,2415,2415,2415,2415,0
|
|
20241209,192200,14281669265,2415,2415,2415,2415,0
|
|
20241209,192100,14281669265,2415,2415,2415,2415,0
|
|
20241209,192000,14281669265,2415,2415,2415,2415,0
|
|
20241209,191900,14281669265,2415,2415,2415,2415,0
|
|
20241209,191800,14281669265,2415,2415,2415,2415,0
|
|
20241209,191700,14281669265,2415,2415,2415,2415,0
|
|
20241209,191600,14281669265,2415,2415,2415,2415,0
|
|
20241209,191500,14281669265,2415,2415,2415,2415,0
|
|
20241209,191400,14281669265,2415,2415,2415,2415,0
|
|
20241209,191300,14281669265,2415,2415,2415,2415,0
|
|
20241209,191200,14281669265,2415,2415,2415,2415,0
|
|
20241209,191100,14281669265,2415,2415,2415,2415,0
|
|
20241209,191000,14281669265,2415,2415,2415,2415,0
|
|
20241209,190900,14281669265,2415,2415,2415,2415,0
|
|
20241209,190800,14281669265,2415,2415,2415,2415,0
|
|
20241209,190700,14281669265,2415,2415,2415,2415,0
|
|
20241209,190600,14281669265,2415,2415,2415,2415,0
|
|
20241209,190500,14281669265,2415,2415,2415,2415,0
|
|
20241209,190400,14281669265,2415,2415,2415,2415,0
|
|
20241209,190300,14281669265,2415,2415,2415,2415,0
|
|
20241209,190200,14281669265,2415,2415,2415,2415,0
|
|
20241209,190100,14281669265,2415,2415,2415,2415,0
|
|
20241209,190000,14281669265,2415,2415,2415,2415,0
|
|
20241209,185900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,185800,14281669265,2415,2415,2415,2415,0
|
|
20241209,185700,14281669265,2415,2415,2415,2415,0
|
|
20241209,185600,14281669265,2415,2415,2415,2415,0
|
|
20241209,185500,14281669265,2415,2415,2415,2415,0
|
|
20241209,185400,14281669265,2415,2415,2415,2415,0
|
|
20241209,185300,14281669265,2415,2415,2415,2415,0
|
|
20241209,185200,14281669265,2415,2415,2415,2415,0
|
|
20241209,185100,14281669265,2415,2415,2415,2415,0
|
|
20241209,185000,14281669265,2415,2415,2415,2415,0
|
|
20241209,184900,14281669265,2415,2415,2415,2415,0
|
|
20241209,184800,14281669265,2415,2415,2415,2415,0
|
|
20241209,184700,14281669265,2415,2415,2415,2415,0
|
|
20241209,184600,14281669265,2415,2415,2415,2415,0
|
|
20241209,184500,14281669265,2415,2415,2415,2415,0
|
|
20241209,184400,14281669265,2415,2415,2415,2415,0
|
|
20241209,184300,14281669265,2415,2415,2415,2415,0
|
|
20241209,184200,14281669265,2415,2415,2415,2415,0
|
|
20241209,184100,14281669265,2415,2415,2415,2415,0
|
|
20241209,184000,14281669265,2415,2415,2415,2415,0
|
|
20241209,183900,14281669265,2415,2415,2415,2415,0
|
|
20241209,183800,14281669265,2415,2415,2415,2415,0
|
|
20241209,183700,14281669265,2415,2415,2415,2415,0
|
|
20241209,183600,14281669265,2415,2415,2415,2415,0
|
|
20241209,183500,14281669265,2415,2415,2415,2415,0
|
|
20241209,183400,14281669265,2415,2415,2415,2415,0
|
|
20241209,183300,14281669265,2415,2415,2415,2415,0
|
|
20241209,183200,14281669265,2415,2415,2415,2415,0
|
|
20241209,183100,14281669265,2415,2415,2415,2415,0
|
|
20241209,183000,14281669265,2415,2415,2415,2415,0
|
|
20241209,182900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,182800,14281669265,2415,2415,2415,2415,0
|
|
20241209,182700,14281669265,2415,2415,2415,2415,0
|
|
20241209,182600,14281669265,2415,2415,2415,2415,0
|
|
20241209,182500,14281669265,2415,2415,2415,2415,0
|
|
20241209,182400,14281669265,2415,2415,2415,2415,0
|
|
20241209,182300,14281669265,2415,2415,2415,2415,0
|
|
20241209,182200,14281669265,2415,2415,2415,2415,0
|
|
20241209,182100,14281669265,2415,2415,2415,2415,0
|
|
20241209,182000,14281669265,2415,2415,2415,2415,0
|
|
20241209,181900,14281669265,2415,2415,2415,2415,0
|
|
20241209,181800,14281669265,2415,2415,2415,2415,0
|
|
20241209,181700,14281669265,2415,2415,2415,2415,0
|
|
20241209,181600,14281669265,2415,2415,2415,2415,0
|
|
20241209,181500,14281669265,2415,2415,2415,2415,0
|
|
20241209,181400,14281669265,2415,2415,2415,2415,0
|
|
20241209,181300,14281669265,2415,2415,2415,2415,0
|
|
20241209,181200,14281669265,2415,2415,2415,2415,0
|
|
20241209,181100,14281669265,2415,2415,2415,2415,0
|
|
20241209,181000,14281669265,2415,2415,2415,2415,0
|
|
20241209,180900,14281669265,2415,2415,2415,2415,0
|
|
20241209,180800,14281669265,2415,2415,2415,2415,0
|
|
20241209,180700,14281669265,2415,2415,2415,2415,0
|
|
20241209,180600,14281669265,2415,2415,2415,2415,0
|
|
20241209,180500,14281669265,2415,2415,2415,2415,0
|
|
20241209,180400,14281669265,2415,2415,2415,2415,0
|
|
20241209,180300,14281669265,2415,2415,2415,2415,0
|
|
20241209,180200,14281669265,2415,2415,2415,2415,0
|
|
20241209,180100,14281669265,2415,2415,2415,2415,0
|
|
20241209,180000,14281669265,2415,2415,2415,2415,0
|
|
20241209,175900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,175800,14281669265,2415,2415,2415,2415,0
|
|
20241209,175700,14281669265,2415,2415,2415,2415,0
|
|
20241209,175600,14281669265,2415,2415,2415,2415,0
|
|
20241209,175500,14281669265,2415,2415,2415,2415,0
|
|
20241209,175400,14281669265,2415,2415,2415,2415,0
|
|
20241209,175300,14281669265,2415,2415,2415,2415,0
|
|
20241209,175200,14281669265,2415,2415,2415,2415,0
|
|
20241209,175100,14281669265,2415,2415,2415,2415,0
|
|
20241209,175000,14281669265,2415,2415,2415,2415,0
|
|
20241209,174900,14281669265,2415,2415,2415,2415,0
|
|
20241209,174800,14281669265,2415,2415,2415,2415,0
|
|
20241209,174700,14281669265,2415,2415,2415,2415,0
|
|
20241209,174600,14281669265,2415,2415,2415,2415,0
|
|
20241209,174500,14281669265,2415,2415,2415,2415,0
|
|
20241209,174400,14281669265,2415,2415,2415,2415,0
|
|
20241209,174300,14281669265,2415,2415,2415,2415,0
|
|
20241209,174200,14281669265,2415,2415,2415,2415,0
|
|
20241209,174100,14281669265,2415,2415,2415,2415,0
|
|
20241209,174000,14281669265,2415,2415,2415,2415,0
|
|
20241209,173900,14281669265,2415,2415,2415,2415,0
|
|
20241209,173800,14281669265,2415,2415,2415,2415,0
|
|
20241209,173700,14281669265,2415,2415,2415,2415,0
|
|
20241209,173600,14281669265,2415,2415,2415,2415,0
|
|
20241209,173500,14281669265,2415,2415,2415,2415,0
|
|
20241209,173400,14281669265,2415,2415,2415,2415,0
|
|
20241209,173300,14281669265,2415,2415,2415,2415,0
|
|
20241209,173200,14281669265,2415,2415,2415,2415,0
|
|
20241209,173100,14281669265,2415,2415,2415,2415,0
|
|
20241209,173000,14281669265,2415,2415,2415,2415,0
|
|
20241209,172900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,172800,14281669265,2415,2415,2415,2415,0
|
|
20241209,172700,14281669265,2415,2415,2415,2415,0
|
|
20241209,172600,14281669265,2415,2415,2415,2415,0
|
|
20241209,172500,14281669265,2415,2415,2415,2415,0
|
|
20241209,172400,14281669265,2415,2415,2415,2415,0
|
|
20241209,172300,14281669265,2415,2415,2415,2415,0
|
|
20241209,172200,14281669265,2415,2415,2415,2415,0
|
|
20241209,172100,14281669265,2415,2415,2415,2415,0
|
|
20241209,172000,14281669265,2415,2415,2415,2415,0
|
|
20241209,171900,14281669265,2415,2415,2415,2415,0
|
|
20241209,171800,14281669265,2415,2415,2415,2415,0
|
|
20241209,171700,14281669265,2415,2415,2415,2415,0
|
|
20241209,171600,14281669265,2415,2415,2415,2415,0
|
|
20241209,171500,14281669265,2415,2415,2415,2415,0
|
|
20241209,171400,14281669265,2415,2415,2415,2415,0
|
|
20241209,171300,14281669265,2415,2415,2415,2415,0
|
|
20241209,171200,14281669265,2415,2415,2415,2415,0
|
|
20241209,171100,14281669265,2415,2415,2415,2415,0
|
|
20241209,171000,14281669265,2415,2415,2415,2415,0
|
|
20241209,170900,14281669265,2415,2415,2415,2415,0
|
|
20241209,170800,14281669265,2415,2415,2415,2415,0
|
|
20241209,170700,14281669265,2415,2415,2415,2415,0
|
|
20241209,170600,14281669265,2415,2415,2415,2415,0
|
|
20241209,170500,14281669265,2415,2415,2415,2415,0
|
|
20241209,170400,14281669265,2415,2415,2415,2415,0
|
|
20241209,170300,14281669265,2415,2415,2415,2415,0
|
|
20241209,170200,14281669265,2415,2415,2415,2415,0
|
|
20241209,170100,14281669265,2415,2415,2415,2415,0
|
|
20241209,170000,14281669265,2415,2415,2415,2415,0
|
|
20241209,165900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,165800,14281669265,2415,2415,2415,2415,0
|
|
20241209,165700,14281669265,2415,2415,2415,2415,0
|
|
20241209,165600,14281669265,2415,2415,2415,2415,0
|
|
20241209,165500,14281669265,2415,2415,2415,2415,0
|
|
20241209,165400,14281669265,2415,2415,2415,2415,0
|
|
20241209,165300,14281669265,2415,2415,2415,2415,0
|
|
20241209,165200,14281669265,2415,2415,2415,2415,0
|
|
20241209,165100,14281669265,2415,2415,2415,2415,0
|
|
20241209,165000,14281669265,2415,2415,2415,2415,0
|
|
20241209,164900,14281669265,2415,2415,2415,2415,0
|
|
20241209,164800,14281669265,2415,2415,2415,2415,0
|
|
20241209,164700,14281669265,2415,2415,2415,2415,0
|
|
20241209,164600,14281669265,2415,2415,2415,2415,0
|
|
20241209,164500,14281669265,2415,2415,2415,2415,0
|
|
20241209,164400,14281669265,2415,2415,2415,2415,0
|
|
20241209,164300,14281669265,2415,2415,2415,2415,0
|
|
20241209,164200,14281669265,2415,2415,2415,2415,0
|
|
20241209,164100,14281669265,2415,2415,2415,2415,0
|
|
20241209,164000,14281669265,2415,2415,2415,2415,0
|
|
20241209,163900,14281669265,2415,2415,2415,2415,0
|
|
20241209,163800,14281669265,2415,2415,2415,2415,0
|
|
20241209,163700,14281669265,2415,2415,2415,2415,0
|
|
20241209,163600,14281669265,2415,2415,2415,2415,0
|
|
20241209,163500,14281669265,2415,2415,2415,2415,0
|
|
20241209,163400,14281669265,2415,2415,2415,2415,0
|
|
20241209,163300,14281669265,2415,2415,2415,2415,0
|
|
20241209,163200,14281669265,2415,2415,2415,2415,0
|
|
20241209,163100,14281669265,2415,2415,2415,2415,0
|
|
20241209,163000,14281669265,2415,2415,2415,2415,0
|
|
20241209,162900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,162800,14281669265,2415,2415,2415,2415,0
|
|
20241209,162700,14281669265,2415,2415,2415,2415,0
|
|
20241209,162600,14281669265,2415,2415,2415,2415,0
|
|
20241209,162500,14281669265,2415,2415,2415,2415,0
|
|
20241209,162400,14281669265,2415,2415,2415,2415,0
|
|
20241209,162300,14281669265,2415,2415,2415,2415,0
|
|
20241209,162200,14281669265,2415,2415,2415,2415,0
|
|
20241209,162100,14281669265,2415,2415,2415,2415,0
|
|
20241209,162000,14281669265,2415,2415,2415,2415,0
|
|
20241209,161900,14281669265,2415,2415,2415,2415,0
|
|
20241209,161800,14281669265,2415,2415,2415,2415,0
|
|
20241209,161700,14281669265,2415,2415,2415,2415,0
|
|
20241209,161600,14281669265,2415,2415,2415,2415,0
|
|
20241209,161500,14281669265,2415,2415,2415,2415,0
|
|
20241209,161400,14281669265,2415,2415,2415,2415,0
|
|
20241209,161300,14281669265,2415,2415,2415,2415,0
|
|
20241209,161200,14281669265,2415,2415,2415,2415,0
|
|
20241209,161100,14281669265,2415,2415,2415,2415,0
|
|
20241209,161000,14281669265,2415,2415,2415,2415,0
|
|
20241209,160900,14281669265,2415,2415,2415,2415,0
|
|
20241209,160800,14281669265,2415,2415,2415,2415,0
|
|
20241209,160700,14281669265,2415,2415,2415,2415,0
|
|
20241209,160600,14281669265,2415,2415,2415,2415,0
|
|
20241209,160500,14281669265,2415,2415,2415,2415,0
|
|
20241209,160400,14281669265,2415,2415,2415,2415,0
|
|
20241209,160300,14281669265,2415,2415,2415,2415,0
|
|
20241209,160200,14281669265,2415,2415,2415,2415,0
|
|
20241209,160100,14281669265,2415,2415,2415,2415,0
|
|
20241209,160000,14281669265,2415,2415,2415,2415,0
|
|
20241209,155900,14281669265,2415,2415,2415,2415,78614
|
|
20241209,155800,14281669265,2415,2415,2415,2415,0
|
|
20241209,155700,14281669265,2415,2415,2415,2415,0
|
|
20241209,155600,14281669265,2415,2415,2415,2415,0
|
|
20241209,155500,14281669265,2415,2415,2415,2415,0
|
|
20241209,155400,14281669265,2415,2415,2415,2415,0
|
|
20241209,155300,14281669265,2415,2415,2415,2415,0
|
|
20241209,155200,14281669265,2415,2415,2415,2415,0
|
|
20241209,155100,14281669265,2415,2415,2415,2415,0
|
|
20241209,155000,14281669265,2415,2415,2415,2415,0
|
|
20241209,154900,14281669265,2415,2415,2415,2415,0
|
|
20241209,154800,14281669265,2415,2415,2415,2415,0
|
|
20241209,154700,14281669265,2415,2415,2415,2415,0
|
|
20241209,154600,14281669265,2415,2415,2415,2415,0
|
|
20241209,154500,14281669265,2415,2415,2415,2415,0
|
|
20241209,154400,14281669265,2415,2415,2415,2415,0
|
|
20241209,154300,14281669265,2415,2415,2415,2415,0
|
|
20241209,154200,14281669265,2415,2415,2415,2415,0
|
|
20241209,154100,14281669265,2415,2415,2415,2415,0
|
|
20241209,154000,14281669265,2415,2415,2415,2415,0
|
|
20241209,153900,14281669265,2415,2415,2415,2415,0
|
|
20241209,153800,14281669265,2415,2415,2415,2415,0
|
|
20241209,153700,14281669265,2415,2415,2415,2415,0
|
|
20241209,153600,14281669265,2415,2415,2415,2415,0
|
|
20241209,153500,14281669265,2415,2415,2415,2415,0
|
|
20241209,153400,14281669265,2415,2415,2415,2415,0
|
|
20241209,153300,14281669265,2415,2415,2415,2415,0
|
|
20241209,153200,14281669265,2415,2415,2415,2415,0
|
|
20241209,153100,14281669265,2415,2415,2415,2415,0
|
|
20241209,153000,14281669265,2415,2415,2415,2415,78614
|
|
20241209,152900,14091816455,2415,2415,2415,2415,0
|
|
20241209,152800,14091816455,2415,2415,2415,2415,0
|
|
20241209,152700,14091816455,2415,2415,2415,2415,0
|
|
20241209,152600,14091816455,2415,2415,2415,2415,0
|
|
20241209,152500,14091816455,2415,2415,2415,2415,0
|
|
20241209,152400,14091816455,2415,2415,2415,2415,0
|
|
20241209,152300,14091816455,2415,2415,2415,2415,0
|
|
20241209,152200,14091816455,2415,2415,2415,2415,0
|
|
20241209,152100,14091816455,2415,2415,2415,2415,0
|
|
20241209,152000,14091816455,2415,2415,2415,2415,0
|
|
20241209,151900,14091816455,2415,2415,2425,2415,11524
|
|
20241209,151800,14063939250,2415,2430,2430,2415,22125
|
|
20241209,151700,14010409380,2430,2430,2435,2430,17687
|
|
20241209,151600,13967396600,2425,2425,2430,2425,16140
|
|
20241209,151500,13928187075,2425,2430,2435,2425,22085
|
|
20241209,151400,13874549315,2430,2430,2435,2425,13160
|
|
20241209,151300,13842534435,2430,2420,2430,2420,20778
|
|
20241209,151200,13792110010,2425,2425,2430,2420,11352
|
|
20241209,151100,13764618490,2425,2430,2430,2420,6241
|
|
20241209,151000,13749478130,2430,2430,2430,2425,21528
|
|
20241209,150900,13697165280,2420,2425,2430,2420,10174
|
|
20241209,150800,13672491315,2425,2430,2435,2425,16017
|
|
20241209,150700,13633526850,2430,2425,2435,2425,24861
|
|
20241209,150600,13573163925,2425,2430,2435,2425,24471
|
|
20241209,150500,13513706915,2435,2430,2435,2430,4949
|
|
20241209,150400,13501668165,2430,2440,2445,2430,17054
|
|
20241209,150300,13460070810,2440,2450,2450,2440,20141
|
|
20241209,150200,13410816620,2450,2450,2450,2435,3599
|
|
20241209,150100,13402014635,2435,2440,2455,2435,26756
|
|
20241209,150000,13336673275,2430,2440,2440,2430,11933
|
|
20241209,145900,13307564430,2440,2430,2440,2430,9151
|
|
20241209,145800,13285284820,2425,2430,2440,2420,23290
|
|
20241209,145700,13228628975,2430,2435,2440,2425,19062
|
|
20241209,145600,13182250575,2440,2445,2445,2440,14947
|
|
20241209,145500,13145776795,2445,2440,2445,2435,15780
|
|
20241209,145400,13107231770,2440,2440,2440,2435,9194
|
|
20241209,145300,13084808155,2435,2430,2435,2430,6922
|
|
20241209,145200,13067953585,2435,2430,2435,2425,7483
|
|
20241209,145100,13049756670,2425,2425,2430,2425,7315
|
|
20241209,145000,13032012830,2430,2420,2430,2420,4797
|
|
20241209,144900,13020373335,2425,2420,2425,2415,9911
|
|
20241209,144800,12996388085,2420,2415,2430,2415,5710
|
|
20241209,144700,12982581065,2415,2420,2430,2410,28333
|
|
20241209,144600,12914169415,2420,2425,2430,2420,8928
|
|
20241209,144500,12892531605,2425,2430,2435,2420,14625
|
|
20241209,144400,12857019250,2435,2440,2450,2430,7863
|
|
20241209,144300,12837831300,2440,2450,2460,2435,7909
|
|
20241209,144200,12818474430,2435,2415,2455,2410,44227
|
|
20241209,144100,12710891715,2415,2420,2430,2400,98560
|
|
20241209,144000,12473869505,2420,2420,2430,2420,29748
|
|
20241209,143900,12401754400,2425,2435,2435,2420,12829
|
|
20241209,143800,12370602325,2435,2435,2435,2430,10219
|
|
20241209,143700,12345750870,2435,2420,2440,2415,20531
|
|
20241209,143600,12296084585,2430,2430,2430,2415,28622
|
|
20241209,143500,12226730840,2435,2440,2440,2425,10650
|
|
20241209,143400,12200872700,2440,2430,2440,2425,22726
|
|
20241209,143300,12145517625,2435,2430,2435,2430,18077
|
|
20241209,143200,12101533730,2435,2435,2435,2425,16502
|
|
20241209,143100,12061484915,2435,2445,2445,2435,1314
|
|
20241209,143000,12058282245,2440,2440,2440,2430,33138
|
|
20241209,142900,11977566635,2430,2440,2450,2430,36731
|
|
20241209,142800,11888108635,2445,2445,2450,2445,5860
|
|
20241209,142700,11873780425,2445,2450,2450,2445,4845
|
|
20241209,142600,11861927240,2455,2450,2455,2440,14221
|
|
20241209,142500,11827092490,2450,2450,2450,2440,16400
|
|
20241209,142400,11786991550,2450,2455,2460,2450,11535
|
|
20241209,142300,11758698540,2460,2460,2460,2455,3058
|
|
20241209,142200,11751189385,2455,2455,2455,2450,4383
|
|
20241209,142100,11740434535,2455,2460,2460,2455,8653
|
|
20241209,142000,11719176395,2460,2460,2460,2455,5937
|
|
20241209,141900,11704575290,2460,2465,2470,2460,3716
|
|
20241209,141800,11695418245,2460,2465,2465,2460,5665
|
|
20241209,141700,11681457810,2465,2460,2465,2460,3044
|
|
20241209,141600,11673969465,2460,2460,2465,2460,963
|
|
20241209,141500,11671597770,2455,2460,2465,2455,4458
|
|
20241209,141400,11660631600,2460,2465,2465,2460,1917
|
|
20241209,141300,11655915600,2460,2465,2470,2455,9777
|
|
20241209,141200,11631887705,2470,2460,2470,2460,1317
|
|
20241209,141100,11628640720,2465,2465,2465,2460,1465
|
|
20241209,141000,11625030245,2470,2460,2470,2455,6666
|
|
20241209,140900,11608632705,2460,2455,2460,2450,11691
|
|
20241209,140800,11579981585,2455,2450,2460,2450,4879
|
|
20241209,140700,11567997435,2460,2455,2460,2450,2159
|
|
20241209,140600,11562695830,2455,2465,2465,2455,16135
|
|
20241209,140500,11522955400,2470,2470,2470,2465,10918
|
|
20241209,140400,11496040665,2470,2470,2470,2470,3944
|
|
20241209,140300,11486298985,2475,2470,2475,2465,3852
|
|
20241209,140200,11476784675,2470,2465,2470,2465,1716
|
|
20241209,140100,11472552205,2465,2470,2470,2460,2625
|
|
20241209,140000,11466076555,2470,2465,2470,2465,5238
|
|
20241209,135900,11453148040,2475,2470,2475,2455,5636
|
|
20241209,135800,11439263140,2470,2485,2485,2470,2590
|
|
20241209,135700,11432863020,2485,2480,2485,2465,9492
|
|
20241209,135600,11409376050,2485,2480,2485,2480,19546
|
|
20241209,135500,11360860600,2480,2470,2480,2470,13191
|
|
20241209,135400,11328201500,2475,2465,2475,2465,3584
|
|
20241209,135300,11319362865,2465,2470,2475,2465,5434
|
|
20241209,135200,11305929740,2470,2470,2475,2465,11967
|
|
20241209,135100,11276324940,2470,2465,2470,2465,13531
|
|
20241209,135000,11242968450,2470,2465,2470,2460,8957
|
|
20241209,134900,11220868635,2465,2460,2470,2460,7684
|
|
20241209,134800,11201895690,2460,2455,2465,2450,6685
|
|
20241209,134700,11185435530,2460,2465,2465,2450,4902
|
|
20241209,134600,11173419005,2450,2455,2465,2450,23327
|
|
20241209,134500,11116159900,2455,2465,2465,2455,5591
|
|
20241209,134400,11102424105,2465,2460,2465,2455,7866
|
|
20241209,134300,11083090550,2460,2460,2465,2455,3426
|
|
20241209,134200,11074663345,2460,2460,2460,2450,10361
|
|
20241209,134100,11049203985,2460,2460,2460,2455,2010
|
|
20241209,134000,11044261050,2455,2460,2465,2455,10453
|
|
20241209,133900,11018595245,2465,2460,2465,2455,4472
|
|
20241209,133800,11007594315,2460,2460,2465,2450,18774
|
|
20241209,133700,10961551595,2465,2455,2465,2455,6094
|
|
20241209,133600,10946588285,2465,2470,2470,2455,10370
|
|
20241209,133500,10921089830,2470,2470,2470,2460,12092
|
|
20241209,133400,10891302690,2470,2465,2470,2460,8266
|
|
20241209,133300,10870916950,2455,2465,2470,2455,30706
|
|
20241209,133200,10795286450,2465,2470,2470,2450,19171
|
|
20241209,133100,10748139005,2465,2465,2470,2460,3683
|
|
20241209,133000,10739060895,2460,2460,2465,2460,1731
|
|
20241209,132900,10734799960,2460,2460,2465,2460,1328
|
|
20241209,132800,10731531980,2470,2475,2475,2460,3914
|
|
20241209,132700,10721892745,2475,2475,2480,2460,9612
|
|
20241209,132600,10698104945,2475,2480,2480,2450,67153
|
|
20241209,132500,10532994015,2480,2475,2480,2470,10468
|
|
20241209,132400,10507093990,2480,2485,2485,2475,7370
|
|
20241209,132300,10488808945,2485,2485,2485,2485,355
|
|
20241209,132200,10487926770,2480,2490,2490,2480,1574
|
|
20241209,132100,10484016795,2490,2485,2490,2485,4820
|
|
20241209,132000,10472038235,2485,2480,2485,2475,15993
|
|
20241209,131900,10432408490,2485,2480,2485,2480,9931
|
|
20241209,131800,10407773040,2485,2480,2485,2480,5243
|
|
20241209,131700,10394770395,2480,2485,2485,2480,2272
|
|
20241209,131600,10389135775,2485,2490,2495,2485,9104
|
|
20241209,131500,10366485775,2490,2490,2495,2490,1201
|
|
20241209,131400,10363494280,2495,2495,2495,2490,9441
|
|
20241209,131300,10339965120,2495,2485,2495,2485,20736
|
|
20241209,131200,10288378605,2485,2485,2490,2485,2832
|
|
20241209,131100,10281329780,2490,2480,2490,2480,14571
|
|
20241209,131000,10245167375,2480,2485,2485,2475,2187
|
|
20241209,130900,10239746980,2485,2480,2485,2475,1252
|
|
20241209,130800,10236643110,2475,2485,2485,2475,4415
|
|
20241209,130700,10225686535,2485,2480,2490,2475,24011
|
|
20241209,130600,10166163230,2490,2475,2490,2475,9358
|
|
20241209,130500,10142932090,2470,2470,2480,2470,4872
|
|
20241209,130400,10130876435,2470,2470,2480,2465,66513
|
|
20241209,130300,9966631600,2480,2480,2480,2480,0
|
|
20241209,130200,9966631600,2480,2480,2480,2480,0
|
|
20241209,130100,9966631600,2480,2485,2485,2480,28996
|
|
20241209,130000,9894717255,2485,2485,2490,2485,1884
|
|
20241209,125900,9890035355,2490,2490,2490,2485,1348
|
|
20241209,125800,9886684505,2490,2490,2490,2485,938
|
|
20241209,125700,9884349135,2490,2490,2490,2480,17882
|
|
20241209,125600,9839924595,2490,2490,2495,2490,893
|
|
20241209,125500,9837701020,2490,2490,2495,2490,7886
|
|
20241209,125400,9818063430,2490,2490,2495,2490,8838
|
|
20241209,125300,9796052625,2490,2490,2495,2490,5710
|
|
20241209,125200,9781834225,2495,2500,2500,2490,1940
|
|
20241209,125100,9776991420,2495,2495,2500,2495,10243
|
|
20241209,125000,9751435130,2490,2495,2500,2490,15256
|
|
20241209,124900,9713394795,2495,2500,2500,2495,3637
|
|
20241209,124800,9704318890,2500,2500,2505,2500,4019
|
|
20241209,124700,9694268380,2505,2500,2510,2500,47
|
|
20241209,124600,9694150805,2510,2505,2510,2500,4493
|
|
20241209,124500,9682903815,2505,2505,2510,2505,1883
|
|
20241209,124400,9678179400,2510,2510,2510,2505,535
|
|
20241209,124300,9676836625,2510,2505,2510,2505,1513
|
|
20241209,124200,9673045885,2505,2505,2510,2500,4781
|
|
20241209,124100,9661065335,2505,2500,2505,2500,609
|
|
20241209,124000,9659542795,2500,2495,2510,2495,6996
|
|
20241209,123900,9642055705,2495,2510,2510,2495,7920
|
|
20241209,123800,9622264195,2500,2500,2505,2500,2815
|
|
20241209,123700,9615226645,2500,2500,2505,2500,1374
|
|
20241209,123600,9611791245,2500,2500,2505,2500,19652
|
|
20241209,123500,9562648870,2500,2500,2505,2500,7853
|
|
20241209,123400,9543011370,2505,2500,2505,2495,1454
|
|
20241209,123300,9539378470,2500,2505,2510,2500,1560
|
|
20241209,123200,9535471580,2505,2505,2510,2505,7970
|
|
20241209,123100,9515479135,2505,2505,2510,2500,10777
|
|
20241209,123000,9488483020,2505,2505,2510,2500,13138
|
|
20241209,122900,9455594720,2505,2500,2505,2495,5252
|
|
20241209,122800,9442440095,2500,2505,2505,2500,689
|
|
20241209,122700,9440716710,2495,2505,2510,2495,4066
|
|
20241209,122600,9430554715,2505,2505,2510,2505,956
|
|
20241209,122500,9428159925,2505,2505,2510,2505,4776
|
|
20241209,122400,9416193660,2505,2505,2510,2500,2088
|
|
20241209,122300,9410963465,2505,2500,2505,2500,1612
|
|
20241209,122200,9406927830,2500,2495,2505,2495,6821
|
|
20241209,122100,9389908510,2495,2505,2505,2495,6027
|
|
20241209,122000,9374865160,2500,2495,2505,2495,3636
|
|
20241209,121900,9365782195,2495,2495,2495,2490,2569
|
|
20241209,121800,9359384640,2490,2500,2505,2490,3284
|
|
20241209,121700,9351185725,2500,2500,2505,2500,1870
|
|
20241209,121600,9346510675,2500,2505,2505,2500,2126
|
|
20241209,121500,9341185925,2510,2510,2515,2510,9392
|
|
20241209,121400,9317612000,2515,2515,2515,2510,4624
|
|
20241209,121300,9305987665,2515,2515,2515,2515,2554
|
|
20241209,121200,9299564355,2515,2515,2515,2510,5886
|
|
20241209,121100,9284761215,2515,2510,2515,2510,5695
|
|
20241209,121000,9270445365,2515,2510,2515,2510,587
|
|
20241209,120900,9268971470,2510,2505,2510,2505,8379
|
|
20241209,120800,9247940900,2505,2505,2505,2500,9579
|
|
20241209,120700,9223957675,2505,2505,2510,2500,6678
|
|
20241209,120600,9207243900,2505,2500,2505,2500,6204
|
|
20241209,120500,9191719000,2500,2490,2500,2485,8775
|
|
20241209,120400,9169847205,2490,2490,2490,2485,4376
|
|
20241209,120300,9158967995,2485,2490,2490,2485,6860
|
|
20241209,120200,9141919135,2490,2490,2495,2485,20858
|
|
20241209,120100,9090025190,2495,2490,2495,2490,4259
|
|
20241209,120000,9079419570,2490,2495,2495,2485,1583
|
|
20241209,115900,9075479955,2495,2495,2500,2485,11984
|
|
20241209,115800,9045649045,2495,2495,2500,2495,3482
|
|
20241209,115700,9036960925,2495,2495,2500,2490,8298
|
|
20241209,115600,9016269415,2500,2500,2500,2495,309
|
|
20241209,115500,9015498400,2500,2500,2500,2495,5914
|
|
20241209,115400,9000741930,2500,2500,2500,2495,2459
|
|
20241209,115300,8994606165,2505,2495,2505,2495,7992
|
|
20241209,115200,8974630715,2495,2495,2500,2490,20406
|
|
20241209,115100,8923777535,2500,2505,2510,2495,1709
|
|
20241209,115000,8919510885,2505,2510,2510,2495,55597
|
|
20241209,114900,8780543845,2505,2510,2515,2505,5555
|
|
20241209,114800,8766603820,2515,2510,2515,2510,2118
|
|
20241209,114700,8761285830,2510,2510,2515,2510,4627
|
|
20241209,114600,8749672045,2510,2510,2515,2510,1247
|
|
20241209,114500,8746540545,2510,2510,2515,2510,3404
|
|
20241209,114400,8737996375,2510,2510,2515,2510,2352
|
|
20241209,114300,8732092850,2510,2510,2515,2510,935
|
|
20241209,114200,8729743955,2515,2515,2515,2510,4780
|
|
20241209,114100,8717725810,2515,2515,2515,2515,2065
|
|
20241209,114000,8712532335,2515,2515,2520,2515,2099
|
|
20241209,113900,8707252780,2515,2510,2515,2510,3275
|
|
20241209,113800,8699021440,2510,2520,2520,2510,6283
|
|
20241209,113700,8683221755,2520,2515,2520,2515,598
|
|
20241209,113600,8681716215,2515,2515,2520,2515,5779
|
|
20241209,113500,8667182020,2520,2510,2520,2510,11315
|
|
20241209,113400,8638728940,2510,2510,2515,2510,3890
|
|
20241209,113300,8628964750,2510,2510,2515,2510,1717
|
|
20241209,113200,8624651085,2510,2515,2515,2510,600
|
|
20241209,113100,8623142585,2515,2510,2515,2510,1656
|
|
20241209,113000,8618983795,2505,2505,2510,2505,1130
|
|
20241209,112900,8616153100,2505,2510,2510,2505,1819
|
|
20241209,112800,8611589910,2510,2515,2515,2505,2652
|
|
20241209,112700,8604944345,2510,2510,2515,2510,2337
|
|
20241209,112600,8599077565,2510,2520,2520,2510,8225
|
|
20241209,112500,8578404320,2520,2520,2525,2520,1030
|
|
20241209,112400,8575808630,2520,2520,2525,2520,7483
|
|
20241209,112300,8556951465,2520,2520,2520,2520,2600
|
|
20241209,112200,8550399465,2515,2520,2525,2515,3845
|
|
20241209,112100,8540711520,2520,2520,2525,2515,2559
|
|
20241209,112000,8534262865,2520,2520,2525,2520,3087
|
|
20241209,111900,8526481125,2520,2510,2520,2510,4159
|
|
20241209,111800,8516006465,2515,2515,2515,2510,1237
|
|
20241209,111700,8512898155,2515,2515,2515,2510,1509
|
|
20241209,111600,8509108635,2510,2515,2520,2510,1983
|
|
20241209,111500,8504122875,2515,2510,2520,2510,8122
|
|
20241209,111400,8483706925,2505,2500,2510,2500,3470
|
|
20241209,111300,8475014825,2500,2500,2505,2495,8893
|
|
20241209,111200,8452788800,2500,2500,2500,2500,4004
|
|
20241209,111100,8442778800,2505,2505,2505,2495,285
|
|
20241209,111000,8442067590,2495,2505,2505,2495,6812
|
|
20241209,110900,8425042480,2500,2500,2505,2495,397
|
|
20241209,110800,8424051075,2495,2495,2505,2490,26070
|
|
20241209,110700,8358995480,2495,2505,2505,2495,52769
|
|
20241209,110600,8227128280,2505,2505,2505,2500,8059
|
|
20241209,110500,8206976970,2505,2500,2505,2500,12852
|
|
20241209,110400,8174841455,2500,2505,2505,2500,5435
|
|
20241209,110300,8161246700,2500,2505,2510,2500,12337
|
|
20241209,110200,8130374205,2505,2505,2505,2505,3843
|
|
20241209,110100,8120747490,2505,2515,2515,2505,320
|
|
20241209,110000,8119944640,2515,2515,2515,2505,6312
|
|
20241209,105900,8104114880,2515,2510,2515,2505,7224
|
|
20241209,105800,8086002590,2510,2510,2510,2505,2883
|
|
20241209,105700,8078769870,2510,2505,2510,2505,7433
|
|
20241209,105600,8060135970,2505,2505,2510,2505,6491
|
|
20241209,105500,8043876010,2505,2505,2505,2500,1514
|
|
20241209,105400,8040083445,2505,2510,2510,2505,10717
|
|
20241209,105300,8013235200,2510,2510,2510,2505,3218
|
|
20241209,105200,8005159025,2510,2505,2510,2505,2049
|
|
20241209,105100,8000020730,2505,2505,2510,2505,2130
|
|
20241209,105000,7994683355,2505,2505,2505,2500,25831
|
|
20241209,104900,7930044815,2505,2510,2510,2505,9642
|
|
20241209,104800,7905891055,2505,2510,2510,2505,6938
|
|
20241209,104700,7888504490,2510,2515,2515,2505,2163
|
|
20241209,104600,7883075280,2520,2510,2520,2505,15540
|
|
20241209,104500,7844069280,2510,2510,2510,2505,7751
|
|
20241209,104400,7824642305,2505,2520,2520,2505,30266
|
|
20241209,104300,7748760395,2510,2520,2520,2510,11149
|
|
20241209,104200,7720764915,2520,2510,2520,2505,6302
|
|
20241209,104100,7704947215,2510,2520,2530,2510,25761
|
|
20241209,104000,7640173715,2520,2530,2535,2520,18033
|
|
20241209,103900,7594592645,2530,2530,2535,2530,3051
|
|
20241209,103800,7586866795,2530,2535,2535,2530,7460
|
|
20241209,103700,7567982995,2530,2530,2530,2525,6202
|
|
20241209,103600,7552311935,2525,2530,2530,2525,2819
|
|
20241209,103500,7545183280,2530,2530,2530,2530,6708
|
|
20241209,103400,7528212040,2525,2530,2530,2525,540
|
|
20241209,103300,7526846005,2530,2530,2535,2530,3813
|
|
20241209,103200,7517198560,2520,2525,2535,2515,10244
|
|
20241209,103100,7491348425,2520,2530,2535,2515,22871
|
|
20241209,103000,7433585885,2530,2525,2530,2525,6135
|
|
20241209,102900,7418081470,2525,2515,2525,2515,4180
|
|
20241209,102800,7407544400,2515,2515,2520,2505,5673
|
|
20241209,102700,7393289460,2515,2515,2515,2505,46481
|
|
20241209,102600,7276634990,2510,2525,2525,2510,26031
|
|
20241209,102500,7211046605,2525,2530,2530,2520,6693
|
|
20241209,102400,7194159280,2530,2525,2530,2515,13525
|
|
20241209,102300,7160035285,2525,2525,2525,2515,4195
|
|
20241209,102200,7149460270,2525,2525,2530,2520,7181
|
|
20241209,102100,7131350160,2525,2515,2525,2515,9437
|
|
20241209,102000,7107580065,2515,2510,2520,2505,42273
|
|
20241209,101900,7001377595,2510,2510,2515,2500,28139
|
|
20241209,101800,6930928260,2505,2525,2525,2505,65616
|
|
20241209,101700,6766325585,2525,2525,2535,2515,80769
|
|
20241209,101600,6562824910,2525,2530,2530,2515,49795
|
|
20241209,101500,6437347285,2525,2530,2530,2515,44057
|
|
20241209,101400,6326257075,2525,2550,2555,2525,28297
|
|
20241209,101300,6254693195,2550,2545,2550,2530,44253
|
|
20241209,101200,6142336965,2545,2560,2560,2545,9340
|
|
20241209,101100,6118522320,2560,2560,2565,2550,6434
|
|
20241209,101000,6102094835,2560,2560,2565,2555,15443
|
|
20241209,100900,6062610305,2560,2570,2570,2555,23197
|
|
20241209,100800,6003142310,2565,2575,2575,2565,8928
|
|
20241209,100700,5980197510,2570,2575,2580,2570,3731
|
|
20241209,100600,5970595505,2575,2580,2580,2570,10898
|
|
20241209,100500,5942554770,2575,2580,2585,2575,3960
|
|
20241209,100400,5932342135,2585,2595,2595,2580,19993
|
|
20241209,100300,5880584235,2595,2585,2595,2580,4615
|
|
20241209,100200,5868647685,2585,2590,2590,2575,16294
|
|
20241209,100100,5826646645,2585,2585,2595,2585,1039
|
|
20241209,100000,5823955245,2595,2595,2600,2575,10565
|
|
20241209,095900,5796600185,2600,2585,2600,2585,11805
|
|
20241209,095800,5765968380,2585,2585,2600,2585,75979
|
|
20241209,095700,5568842785,2585,2585,2590,2580,12917
|
|
20241209,095600,5535457715,2590,2565,2590,2565,31837
|
|
20241209,095500,5453412365,2560,2565,2565,2560,14846
|
|
20241209,095400,5415388435,2570,2560,2575,2545,18755
|
|
20241209,095300,5367277855,2560,2570,2585,2560,8679
|
|
20241209,095200,5344979840,2575,2580,2585,2570,21461
|
|
20241209,095100,5289654275,2575,2560,2580,2555,16405
|
|
20241209,095000,5247410115,2560,2565,2565,2525,41239
|
|
20241209,094900,5142526040,2565,2555,2570,2555,11571
|
|
20241209,094800,5112878100,2555,2565,2565,2555,5879
|
|
20241209,094700,5097833035,2560,2555,2565,2550,11067
|
|
20241209,094600,5069540000,2550,2535,2550,2530,25180
|
|
20241209,094500,5005474200,2535,2540,2545,2535,13398
|
|
20241209,094400,4971466210,2540,2550,2550,2540,9621
|
|
20241209,094300,4947002820,2550,2555,2560,2545,22257
|
|
20241209,094200,4890220815,2550,2560,2560,2550,8670
|
|
20241209,094100,4868063560,2550,2555,2560,2545,10600
|
|
20241209,094000,4841052110,2555,2545,2560,2545,9765
|
|
20241209,093900,4816121095,2545,2550,2550,2545,14405
|
|
20241209,093800,4779446295,2550,2565,2565,2545,12456
|
|
20241209,093700,4747671855,2560,2545,2570,2545,28637
|
|
20241209,093600,4674505810,2550,2550,2555,2545,5967
|
|
20241209,093500,4659284335,2550,2560,2560,2545,7848
|
|
20241209,093400,4639264455,2555,2550,2570,2550,27611
|
|
20241209,093300,4568702265,2550,2530,2550,2530,8862
|
|
20241209,093200,4546170815,2530,2535,2540,2525,25764
|
|
20241209,093100,4480991685,2535,2525,2535,2520,13891
|
|
20241209,093000,4445906235,2520,2520,2525,2515,28402
|
|
20241209,092900,4374355650,2520,2545,2545,2515,38371
|
|
20241209,092800,4277443455,2530,2545,2545,2525,29479
|
|
20241209,092700,4202663480,2545,2535,2560,2525,42672
|
|
20241209,092600,4094258855,2535,2550,2550,2530,28588
|
|
20241209,092500,4021652465,2550,2565,2565,2530,82671
|
|
20241209,092400,3810913535,2565,2570,2570,2560,18847
|
|
20241209,092300,3762573140,2570,2560,2575,2560,22634
|
|
20241209,092200,3704560475,2560,2570,2575,2555,25277
|
|
20241209,092100,3639783260,2570,2555,2575,2555,25340
|
|
20241209,092000,3574797850,2565,2580,2585,2555,67146
|
|
20241209,091900,3402199755,2585,2595,2600,2580,29191
|
|
20241209,091800,3326651045,2595,2585,2595,2585,6628
|
|
20241209,091700,3309466135,2585,2590,2595,2585,29817
|
|
20241209,091600,3232334435,2585,2595,2600,2585,21575
|
|
20241209,091500,3176491665,2595,2595,2605,2590,29738
|
|
20241209,091400,3099359250,2595,2610,2610,2595,41169
|
|
20241209,091300,2992235150,2610,2615,2625,2610,35326
|
|
20241209,091200,2899899090,2615,2620,2635,2615,14974
|
|
20241209,091100,2860648990,2620,2620,2635,2620,57961
|
|
20241209,091000,2708104755,2620,2640,2640,2615,17518
|
|
20241209,090900,2662103180,2650,2645,2675,2630,18929
|
|
20241209,090800,2611969755,2645,2610,2665,2610,20847
|
|
20241209,090700,2556838940,2610,2615,2630,2605,28976
|
|
20241209,090600,2481128290,2610,2615,2625,2600,55978
|
|
20241209,090500,2335211665,2610,2620,2630,2585,82126
|
|
20241209,090400,2121249125,2620,2635,2635,2585,119128
|
|
20241209,090300,1810796300,2630,2625,2650,2620,56833
|
|
20241209,090200,1661401210,2635,2655,2655,2615,81653
|
|
20241209,090100,1446089265,2655,2750,2765,2630,226070
|
|
20241209,090000,834197510,2750,2750,2770,2735,242294
|