722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,205900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,205800,71903420535,2990,2990,2990,2990,0
|
|
20241210,205700,71903420535,2990,2990,2990,2990,0
|
|
20241210,205600,71903420535,2990,2990,2990,2990,0
|
|
20241210,205500,71903420535,2990,2990,2990,2990,0
|
|
20241210,205400,71903420535,2990,2990,2990,2990,0
|
|
20241210,205300,71903420535,2990,2990,2990,2990,0
|
|
20241210,205200,71903420535,2990,2990,2990,2990,0
|
|
20241210,205100,71903420535,2990,2990,2990,2990,0
|
|
20241210,205000,71903420535,2990,2990,2990,2990,0
|
|
20241210,204900,71903420535,2990,2990,2990,2990,0
|
|
20241210,204800,71903420535,2990,2990,2990,2990,0
|
|
20241210,204700,71903420535,2990,2990,2990,2990,0
|
|
20241210,204600,71903420535,2990,2990,2990,2990,0
|
|
20241210,204500,71903420535,2990,2990,2990,2990,0
|
|
20241210,204400,71903420535,2990,2990,2990,2990,0
|
|
20241210,204300,71903420535,2990,2990,2990,2990,0
|
|
20241210,204200,71903420535,2990,2990,2990,2990,0
|
|
20241210,204100,71903420535,2990,2990,2990,2990,0
|
|
20241210,204000,71903420535,2990,2990,2990,2990,0
|
|
20241210,203900,71903420535,2990,2990,2990,2990,0
|
|
20241210,203800,71903420535,2990,2990,2990,2990,0
|
|
20241210,203700,71903420535,2990,2990,2990,2990,0
|
|
20241210,203600,71903420535,2990,2990,2990,2990,0
|
|
20241210,203500,71903420535,2990,2990,2990,2990,0
|
|
20241210,203400,71903420535,2990,2990,2990,2990,0
|
|
20241210,203300,71903420535,2990,2990,2990,2990,0
|
|
20241210,203200,71903420535,2990,2990,2990,2990,0
|
|
20241210,203100,71903420535,2990,2990,2990,2990,0
|
|
20241210,203000,71903420535,2990,2990,2990,2990,0
|
|
20241210,202900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,202800,71903420535,2990,2990,2990,2990,0
|
|
20241210,202700,71903420535,2990,2990,2990,2990,0
|
|
20241210,202600,71903420535,2990,2990,2990,2990,0
|
|
20241210,202500,71903420535,2990,2990,2990,2990,0
|
|
20241210,202400,71903420535,2990,2990,2990,2990,0
|
|
20241210,202300,71903420535,2990,2990,2990,2990,0
|
|
20241210,202200,71903420535,2990,2990,2990,2990,0
|
|
20241210,202100,71903420535,2990,2990,2990,2990,0
|
|
20241210,202000,71903420535,2990,2990,2990,2990,0
|
|
20241210,201900,71903420535,2990,2990,2990,2990,0
|
|
20241210,201800,71903420535,2990,2990,2990,2990,0
|
|
20241210,201700,71903420535,2990,2990,2990,2990,0
|
|
20241210,201600,71903420535,2990,2990,2990,2990,0
|
|
20241210,201500,71903420535,2990,2990,2990,2990,0
|
|
20241210,201400,71903420535,2990,2990,2990,2990,0
|
|
20241210,201300,71903420535,2990,2990,2990,2990,0
|
|
20241210,201200,71903420535,2990,2990,2990,2990,0
|
|
20241210,201100,71903420535,2990,2990,2990,2990,0
|
|
20241210,201000,71903420535,2990,2990,2990,2990,0
|
|
20241210,200900,71903420535,2990,2990,2990,2990,0
|
|
20241210,200800,71903420535,2990,2990,2990,2990,0
|
|
20241210,200700,71903420535,2990,2990,2990,2990,0
|
|
20241210,200600,71903420535,2990,2990,2990,2990,0
|
|
20241210,200500,71903420535,2990,2990,2990,2990,0
|
|
20241210,200400,71903420535,2990,2990,2990,2990,0
|
|
20241210,200300,71903420535,2990,2990,2990,2990,0
|
|
20241210,200200,71903420535,2990,2990,2990,2990,0
|
|
20241210,200100,71903420535,2990,2990,2990,2990,0
|
|
20241210,200000,71903420535,2990,2990,2990,2990,0
|
|
20241210,195900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,195800,71903420535,2990,2990,2990,2990,0
|
|
20241210,195700,71903420535,2990,2990,2990,2990,0
|
|
20241210,195600,71903420535,2990,2990,2990,2990,0
|
|
20241210,195500,71903420535,2990,2990,2990,2990,0
|
|
20241210,195400,71903420535,2990,2990,2990,2990,0
|
|
20241210,195300,71903420535,2990,2990,2990,2990,0
|
|
20241210,195200,71903420535,2990,2990,2990,2990,0
|
|
20241210,195100,71903420535,2990,2990,2990,2990,0
|
|
20241210,195000,71903420535,2990,2990,2990,2990,0
|
|
20241210,194900,71903420535,2990,2990,2990,2990,0
|
|
20241210,194800,71903420535,2990,2990,2990,2990,0
|
|
20241210,194700,71903420535,2990,2990,2990,2990,0
|
|
20241210,194600,71903420535,2990,2990,2990,2990,0
|
|
20241210,194500,71903420535,2990,2990,2990,2990,0
|
|
20241210,194400,71903420535,2990,2990,2990,2990,0
|
|
20241210,194300,71903420535,2990,2990,2990,2990,0
|
|
20241210,194200,71903420535,2990,2990,2990,2990,0
|
|
20241210,194100,71903420535,2990,2990,2990,2990,0
|
|
20241210,194000,71903420535,2990,2990,2990,2990,0
|
|
20241210,193900,71903420535,2990,2990,2990,2990,0
|
|
20241210,193800,71903420535,2990,2990,2990,2990,0
|
|
20241210,193700,71903420535,2990,2990,2990,2990,0
|
|
20241210,193600,71903420535,2990,2990,2990,2990,0
|
|
20241210,193500,71903420535,2990,2990,2990,2990,0
|
|
20241210,193400,71903420535,2990,2990,2990,2990,0
|
|
20241210,193300,71903420535,2990,2990,2990,2990,0
|
|
20241210,193200,71903420535,2990,2990,2990,2990,0
|
|
20241210,193100,71903420535,2990,2990,2990,2990,0
|
|
20241210,193000,71903420535,2990,2990,2990,2990,0
|
|
20241210,192900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,192800,71903420535,2990,2990,2990,2990,0
|
|
20241210,192700,71903420535,2990,2990,2990,2990,0
|
|
20241210,192600,71903420535,2990,2990,2990,2990,0
|
|
20241210,192500,71903420535,2990,2990,2990,2990,0
|
|
20241210,192400,71903420535,2990,2990,2990,2990,0
|
|
20241210,192300,71903420535,2990,2990,2990,2990,0
|
|
20241210,192200,71903420535,2990,2990,2990,2990,0
|
|
20241210,192100,71903420535,2990,2990,2990,2990,0
|
|
20241210,192000,71903420535,2990,2990,2990,2990,0
|
|
20241210,191900,71903420535,2990,2990,2990,2990,0
|
|
20241210,191800,71903420535,2990,2990,2990,2990,0
|
|
20241210,191700,71903420535,2990,2990,2990,2990,0
|
|
20241210,191600,71903420535,2990,2990,2990,2990,0
|
|
20241210,191500,71903420535,2990,2990,2990,2990,0
|
|
20241210,191400,71903420535,2990,2990,2990,2990,0
|
|
20241210,191300,71903420535,2990,2990,2990,2990,0
|
|
20241210,191200,71903420535,2990,2990,2990,2990,0
|
|
20241210,191100,71903420535,2990,2990,2990,2990,0
|
|
20241210,191000,71903420535,2990,2990,2990,2990,0
|
|
20241210,190900,71903420535,2990,2990,2990,2990,0
|
|
20241210,190800,71903420535,2990,2990,2990,2990,0
|
|
20241210,190700,71903420535,2990,2990,2990,2990,0
|
|
20241210,190600,71903420535,2990,2990,2990,2990,0
|
|
20241210,190500,71903420535,2990,2990,2990,2990,0
|
|
20241210,190400,71903420535,2990,2990,2990,2990,0
|
|
20241210,190300,71903420535,2990,2990,2990,2990,0
|
|
20241210,190200,71903420535,2990,2990,2990,2990,0
|
|
20241210,190100,71903420535,2990,2990,2990,2990,0
|
|
20241210,190000,71903420535,2990,2990,2990,2990,0
|
|
20241210,185900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,185800,71903420535,2990,2990,2990,2990,0
|
|
20241210,185700,71903420535,2990,2990,2990,2990,0
|
|
20241210,185600,71903420535,2990,2990,2990,2990,0
|
|
20241210,185500,71903420535,2990,2990,2990,2990,0
|
|
20241210,185400,71903420535,2990,2990,2990,2990,0
|
|
20241210,185300,71903420535,2990,2990,2990,2990,0
|
|
20241210,185200,71903420535,2990,2990,2990,2990,0
|
|
20241210,185100,71903420535,2990,2990,2990,2990,0
|
|
20241210,185000,71903420535,2990,2990,2990,2990,0
|
|
20241210,184900,71903420535,2990,2990,2990,2990,0
|
|
20241210,184800,71903420535,2990,2990,2990,2990,0
|
|
20241210,184700,71903420535,2990,2990,2990,2990,0
|
|
20241210,184600,71903420535,2990,2990,2990,2990,0
|
|
20241210,184500,71903420535,2990,2990,2990,2990,0
|
|
20241210,184400,71903420535,2990,2990,2990,2990,0
|
|
20241210,184300,71903420535,2990,2990,2990,2990,0
|
|
20241210,184200,71903420535,2990,2990,2990,2990,0
|
|
20241210,184100,71903420535,2990,2990,2990,2990,0
|
|
20241210,184000,71903420535,2990,2990,2990,2990,0
|
|
20241210,183900,71903420535,2990,2990,2990,2990,0
|
|
20241210,183800,71903420535,2990,2990,2990,2990,0
|
|
20241210,183700,71903420535,2990,2990,2990,2990,0
|
|
20241210,183600,71903420535,2990,2990,2990,2990,0
|
|
20241210,183500,71903420535,2990,2990,2990,2990,0
|
|
20241210,183400,71903420535,2990,2990,2990,2990,0
|
|
20241210,183300,71903420535,2990,2990,2990,2990,0
|
|
20241210,183200,71903420535,2990,2990,2990,2990,0
|
|
20241210,183100,71903420535,2990,2990,2990,2990,0
|
|
20241210,183000,71903420535,2990,2990,2990,2990,0
|
|
20241210,182900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,182800,71903420535,2990,2990,2990,2990,0
|
|
20241210,182700,71903420535,2990,2990,2990,2990,0
|
|
20241210,182600,71903420535,2990,2990,2990,2990,0
|
|
20241210,182500,71903420535,2990,2990,2990,2990,0
|
|
20241210,182400,71903420535,2990,2990,2990,2990,0
|
|
20241210,182300,71903420535,2990,2990,2990,2990,0
|
|
20241210,182200,71903420535,2990,2990,2990,2990,0
|
|
20241210,182100,71903420535,2990,2990,2990,2990,0
|
|
20241210,182000,71903420535,2990,2990,2990,2990,0
|
|
20241210,181900,71903420535,2990,2990,2990,2990,0
|
|
20241210,181800,71903420535,2990,2990,2990,2990,0
|
|
20241210,181700,71903420535,2990,2990,2990,2990,0
|
|
20241210,181600,71903420535,2990,2990,2990,2990,0
|
|
20241210,181500,71903420535,2990,2990,2990,2990,0
|
|
20241210,181400,71903420535,2990,2990,2990,2990,0
|
|
20241210,181300,71903420535,2990,2990,2990,2990,0
|
|
20241210,181200,71903420535,2990,2990,2990,2990,0
|
|
20241210,181100,71903420535,2990,2990,2990,2990,0
|
|
20241210,181000,71903420535,2990,2990,2990,2990,0
|
|
20241210,180900,71903420535,2990,2990,2990,2990,0
|
|
20241210,180800,71903420535,2990,2990,2990,2990,0
|
|
20241210,180700,71903420535,2990,2990,2990,2990,0
|
|
20241210,180600,71903420535,2990,2990,2990,2990,0
|
|
20241210,180500,71903420535,2990,2990,2990,2990,0
|
|
20241210,180400,71903420535,2990,2990,2990,2990,0
|
|
20241210,180300,71903420535,2990,2990,2990,2990,0
|
|
20241210,180200,71903420535,2990,2990,2990,2990,0
|
|
20241210,180100,71903420535,2990,2990,2990,2990,0
|
|
20241210,180000,71903420535,2990,2990,2990,2990,0
|
|
20241210,175900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,175800,71903420535,2990,2990,2990,2990,0
|
|
20241210,175700,71903420535,2990,2990,2990,2990,0
|
|
20241210,175600,71903420535,2990,2990,2990,2990,0
|
|
20241210,175500,71903420535,2990,2990,2990,2990,0
|
|
20241210,175400,71903420535,2990,2990,2990,2990,0
|
|
20241210,175300,71903420535,2990,2990,2990,2990,0
|
|
20241210,175200,71903420535,2990,2990,2990,2990,0
|
|
20241210,175100,71903420535,2990,2990,2990,2990,0
|
|
20241210,175000,71903420535,2990,2990,2990,2990,0
|
|
20241210,174900,71903420535,2990,2990,2990,2990,0
|
|
20241210,174800,71903420535,2990,2990,2990,2990,0
|
|
20241210,174700,71903420535,2990,2990,2990,2990,0
|
|
20241210,174600,71903420535,2990,2990,2990,2990,0
|
|
20241210,174500,71903420535,2990,2990,2990,2990,0
|
|
20241210,174400,71903420535,2990,2990,2990,2990,0
|
|
20241210,174300,71903420535,2990,2990,2990,2990,0
|
|
20241210,174200,71903420535,2990,2990,2990,2990,0
|
|
20241210,174100,71903420535,2990,2990,2990,2990,0
|
|
20241210,174000,71903420535,2990,2990,2990,2990,0
|
|
20241210,173900,71903420535,2990,2990,2990,2990,0
|
|
20241210,173800,71903420535,2990,2990,2990,2990,0
|
|
20241210,173700,71903420535,2990,2990,2990,2990,0
|
|
20241210,173600,71903420535,2990,2990,2990,2990,0
|
|
20241210,173500,71903420535,2990,2990,2990,2990,0
|
|
20241210,173400,71903420535,2990,2990,2990,2990,0
|
|
20241210,173300,71903420535,2990,2990,2990,2990,0
|
|
20241210,173200,71903420535,2990,2990,2990,2990,0
|
|
20241210,173100,71903420535,2990,2990,2990,2990,0
|
|
20241210,173000,71903420535,2990,2990,2990,2990,0
|
|
20241210,172900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,172800,71903420535,2990,2990,2990,2990,0
|
|
20241210,172700,71903420535,2990,2990,2990,2990,0
|
|
20241210,172600,71903420535,2990,2990,2990,2990,0
|
|
20241210,172500,71903420535,2990,2990,2990,2990,0
|
|
20241210,172400,71903420535,2990,2990,2990,2990,0
|
|
20241210,172300,71903420535,2990,2990,2990,2990,0
|
|
20241210,172200,71903420535,2990,2990,2990,2990,0
|
|
20241210,172100,71903420535,2990,2990,2990,2990,0
|
|
20241210,172000,71903420535,2990,2990,2990,2990,0
|
|
20241210,171900,71903420535,2990,2990,2990,2990,0
|
|
20241210,171800,71903420535,2990,2990,2990,2990,0
|
|
20241210,171700,71903420535,2990,2990,2990,2990,0
|
|
20241210,171600,71903420535,2990,2990,2990,2990,0
|
|
20241210,171500,71903420535,2990,2990,2990,2990,0
|
|
20241210,171400,71903420535,2990,2990,2990,2990,0
|
|
20241210,171300,71903420535,2990,2990,2990,2990,0
|
|
20241210,171200,71903420535,2990,2990,2990,2990,0
|
|
20241210,171100,71903420535,2990,2990,2990,2990,0
|
|
20241210,171000,71903420535,2990,2990,2990,2990,0
|
|
20241210,170900,71903420535,2990,2990,2990,2990,0
|
|
20241210,170800,71903420535,2990,2990,2990,2990,0
|
|
20241210,170700,71903420535,2990,2990,2990,2990,0
|
|
20241210,170600,71903420535,2990,2990,2990,2990,0
|
|
20241210,170500,71903420535,2990,2990,2990,2990,0
|
|
20241210,170400,71903420535,2990,2990,2990,2990,0
|
|
20241210,170300,71903420535,2990,2990,2990,2990,0
|
|
20241210,170200,71903420535,2990,2990,2990,2990,0
|
|
20241210,170100,71903420535,2990,2990,2990,2990,0
|
|
20241210,170000,71903420535,2990,2990,2990,2990,0
|
|
20241210,165900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,165800,71903420535,2990,2990,2990,2990,0
|
|
20241210,165700,71903420535,2990,2990,2990,2990,0
|
|
20241210,165600,71903420535,2990,2990,2990,2990,0
|
|
20241210,165500,71903420535,2990,2990,2990,2990,0
|
|
20241210,165400,71903420535,2990,2990,2990,2990,0
|
|
20241210,165300,71903420535,2990,2990,2990,2990,0
|
|
20241210,165200,71903420535,2990,2990,2990,2990,0
|
|
20241210,165100,71903420535,2990,2990,2990,2990,0
|
|
20241210,165000,71903420535,2990,2990,2990,2990,0
|
|
20241210,164900,71903420535,2990,2990,2990,2990,0
|
|
20241210,164800,71903420535,2990,2990,2990,2990,0
|
|
20241210,164700,71903420535,2990,2990,2990,2990,0
|
|
20241210,164600,71903420535,2990,2990,2990,2990,0
|
|
20241210,164500,71903420535,2990,2990,2990,2990,0
|
|
20241210,164400,71903420535,2990,2990,2990,2990,0
|
|
20241210,164300,71903420535,2990,2990,2990,2990,0
|
|
20241210,164200,71903420535,2990,2990,2990,2990,0
|
|
20241210,164100,71903420535,2990,2990,2990,2990,0
|
|
20241210,164000,71903420535,2990,2990,2990,2990,0
|
|
20241210,163900,71903420535,2990,2990,2990,2990,0
|
|
20241210,163800,71903420535,2990,2990,2990,2990,0
|
|
20241210,163700,71903420535,2990,2990,2990,2990,0
|
|
20241210,163600,71903420535,2990,2990,2990,2990,0
|
|
20241210,163500,71903420535,2990,2990,2990,2990,0
|
|
20241210,163400,71903420535,2990,2990,2990,2990,0
|
|
20241210,163300,71903420535,2990,2990,2990,2990,0
|
|
20241210,163200,71903420535,2990,2990,2990,2990,0
|
|
20241210,163100,71903420535,2990,2990,2990,2990,0
|
|
20241210,163000,71903420535,2990,2990,2990,2990,0
|
|
20241210,162900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,162800,71903420535,2990,2990,2990,2990,0
|
|
20241210,162700,71903420535,2990,2990,2990,2990,0
|
|
20241210,162600,71903420535,2990,2990,2990,2990,0
|
|
20241210,162500,71903420535,2990,2990,2990,2990,0
|
|
20241210,162400,71903420535,2990,2990,2990,2990,0
|
|
20241210,162300,71903420535,2990,2990,2990,2990,0
|
|
20241210,162200,71903420535,2990,2990,2990,2990,0
|
|
20241210,162100,71903420535,2990,2990,2990,2990,0
|
|
20241210,162000,71903420535,2990,2990,2990,2990,0
|
|
20241210,161900,71903420535,2990,2990,2990,2990,0
|
|
20241210,161800,71903420535,2990,2990,2990,2990,0
|
|
20241210,161700,71903420535,2990,2990,2990,2990,0
|
|
20241210,161600,71903420535,2990,2990,2990,2990,0
|
|
20241210,161500,71903420535,2990,2990,2990,2990,0
|
|
20241210,161400,71903420535,2990,2990,2990,2990,0
|
|
20241210,161300,71903420535,2990,2990,2990,2990,0
|
|
20241210,161200,71903420535,2990,2990,2990,2990,0
|
|
20241210,161100,71903420535,2990,2990,2990,2990,0
|
|
20241210,161000,71903420535,2990,2990,2990,2990,0
|
|
20241210,160900,71903420535,2990,2990,2990,2990,0
|
|
20241210,160800,71903420535,2990,2990,2990,2990,0
|
|
20241210,160700,71903420535,2990,2990,2990,2990,0
|
|
20241210,160600,71903420535,2990,2990,2990,2990,0
|
|
20241210,160500,71903420535,2990,2990,2990,2990,0
|
|
20241210,160400,71903420535,2990,2990,2990,2990,0
|
|
20241210,160300,71903420535,2990,2990,2990,2990,0
|
|
20241210,160200,71903420535,2990,2990,2990,2990,0
|
|
20241210,160100,71903420535,2990,2990,2990,2990,0
|
|
20241210,160000,71903420535,2990,2990,2990,2990,0
|
|
20241210,155900,71903420535,2990,2990,2990,2990,321143
|
|
20241210,155800,71903420535,2990,2990,2990,2990,0
|
|
20241210,155700,71903420535,2990,2990,2990,2990,0
|
|
20241210,155600,71903420535,2990,2990,2990,2990,0
|
|
20241210,155500,71903420535,2990,2990,2990,2990,0
|
|
20241210,155400,71903420535,2990,2990,2990,2990,0
|
|
20241210,155300,71903420535,2990,2990,2990,2990,0
|
|
20241210,155200,71903420535,2990,2990,2990,2990,0
|
|
20241210,155100,71903420535,2990,2990,2990,2990,0
|
|
20241210,155000,71903420535,2990,2990,2990,2990,0
|
|
20241210,154900,71903420535,2990,2990,2990,2990,0
|
|
20241210,154800,71903420535,2990,2990,2990,2990,0
|
|
20241210,154700,71903420535,2990,2990,2990,2990,0
|
|
20241210,154600,71903420535,2990,2990,2990,2990,0
|
|
20241210,154500,71903420535,2990,2990,2990,2990,0
|
|
20241210,154400,71903420535,2990,2990,2990,2990,0
|
|
20241210,154300,71903420535,2990,2990,2990,2990,0
|
|
20241210,154200,71903420535,2990,2990,2990,2990,0
|
|
20241210,154100,71903420535,2990,2990,2990,2990,0
|
|
20241210,154000,71903420535,2990,2990,2990,2990,0
|
|
20241210,153900,71903420535,2990,2990,2990,2990,0
|
|
20241210,153800,71903420535,2990,2990,2990,2990,0
|
|
20241210,153700,71903420535,2990,2990,2990,2990,0
|
|
20241210,153600,71903420535,2990,2990,2990,2990,0
|
|
20241210,153500,71903420535,2990,2990,2990,2990,0
|
|
20241210,153400,71903420535,2990,2990,2990,2990,0
|
|
20241210,153300,71903420535,2990,2990,2990,2990,0
|
|
20241210,153200,71903420535,2990,2990,2990,2990,0
|
|
20241210,153100,71903420535,2990,2990,2990,2990,0
|
|
20241210,153000,71903420535,2990,2990,2990,2990,321143
|
|
20241210,152900,70943202965,2950,2950,2950,2950,0
|
|
20241210,152800,70943202965,2950,2950,2950,2950,0
|
|
20241210,152700,70943202965,2950,2950,2950,2950,0
|
|
20241210,152600,70943202965,2950,2950,2950,2950,0
|
|
20241210,152500,70943202965,2950,2950,2950,2950,0
|
|
20241210,152400,70943202965,2950,2950,2950,2950,0
|
|
20241210,152300,70943202965,2950,2950,2950,2950,0
|
|
20241210,152200,70943202965,2950,2950,2950,2950,0
|
|
20241210,152100,70943202965,2950,2950,2950,2950,0
|
|
20241210,152000,70943202965,2950,2950,2950,2950,0
|
|
20241210,151900,70943202965,2950,2965,2965,2940,107703
|
|
20241210,151800,70625500710,2960,2960,2965,2950,63992
|
|
20241210,151700,70436314730,2955,2950,2965,2950,28179
|
|
20241210,151600,70353024090,2950,2970,2970,2950,63212
|
|
20241210,151500,70166027305,2970,2960,2975,2960,45313
|
|
20241210,151400,70031545730,2965,2965,2965,2955,33089
|
|
20241210,151300,69933536905,2965,2965,2970,2955,20848
|
|
20241210,151200,69871755595,2960,2950,2965,2950,52589
|
|
20241210,151100,69716305540,2955,2955,2965,2940,32188
|
|
20241210,151000,69621348575,2955,2960,2980,2950,49293
|
|
20241210,150900,69475162775,2960,2970,2990,2960,67766
|
|
20241210,150800,69273410460,2965,2985,2985,2945,56078
|
|
20241210,150700,69107364265,2985,2975,2990,2950,141937
|
|
20241210,150600,68684163630,2975,2935,2975,2930,175637
|
|
20241210,150500,68164619370,2935,2925,2940,2920,35450
|
|
20241210,150400,68060704840,2920,2925,2930,2920,12831
|
|
20241210,150300,68023180630,2925,2930,2940,2920,47550
|
|
20241210,150200,67883854495,2930,2920,2935,2920,52086
|
|
20241210,150100,67731396110,2920,2910,2920,2910,16546
|
|
20241210,150000,67683135225,2915,2900,2915,2900,7933
|
|
20241210,145900,67660076800,2900,2905,2915,2900,13129
|
|
20241210,145800,67621912590,2905,2910,2915,2905,21837
|
|
20241210,145700,67558461840,2905,2915,2915,2905,36694
|
|
20241210,145600,67451701145,2915,2920,2920,2915,16729
|
|
20241210,145500,67402933935,2920,2925,2925,2915,20481
|
|
20241210,145400,67343154400,2915,2930,2930,2915,28285
|
|
20241210,145300,67260459565,2930,2945,2945,2930,18297
|
|
20241210,145200,67206708890,2940,2945,2945,2935,23501
|
|
20241210,145100,67137568280,2940,2940,2945,2935,22587
|
|
20241210,145000,67071158440,2940,2925,2940,2925,63982
|
|
20241210,144900,66883556705,2930,2915,2930,2910,16103
|
|
20241210,144800,66836474035,2915,2920,2920,2910,9298
|
|
20241210,144700,66809357900,2915,2915,2925,2910,14470
|
|
20241210,144600,66767115185,2915,2920,2920,2910,27732
|
|
20241210,144500,66686224005,2925,2925,2930,2915,17192
|
|
20241210,144400,66636011755,2925,2920,2930,2915,17152
|
|
20241210,144300,66585886275,2925,2910,2925,2905,32562
|
|
20241210,144200,66490858135,2905,2895,2905,2895,32047
|
|
20241210,144100,66397950065,2895,2890,2895,2885,10643
|
|
20241210,144000,66367150770,2890,2880,2895,2880,13420
|
|
20241210,143900,66328350990,2880,2895,2900,2865,65659
|
|
20241210,143800,66139344190,2890,2890,2895,2880,14700
|
|
20241210,143700,66096900410,2890,2875,2890,2875,23269
|
|
20241210,143600,66029898435,2875,2880,2885,2875,21690
|
|
20241210,143500,65967442650,2880,2875,2885,2875,19573
|
|
20241210,143400,65911073215,2875,2885,2885,2875,52304
|
|
20241210,143300,65760498160,2885,2890,2895,2880,80727
|
|
20241210,143200,65527309010,2890,2915,2920,2880,189453
|
|
20241210,143100,64977647645,2920,2915,2920,2915,4736
|
|
20241210,143000,64963832055,2915,2920,2925,2915,15255
|
|
20241210,142900,64919309260,2925,2925,2925,2920,10972
|
|
20241210,142800,64887251280,2925,2930,2930,2920,13960
|
|
20241210,142700,64846421515,2925,2930,2935,2925,4918
|
|
20241210,142600,64832016720,2930,2935,2940,2930,4414
|
|
20241210,142500,64819073430,2930,2940,2940,2930,15112
|
|
20241210,142400,64774740330,2945,2950,2950,2935,24459
|
|
20241210,142300,64702725215,2950,2935,2950,2935,31991
|
|
20241210,142200,64608515405,2930,2930,2940,2925,7454
|
|
20241210,142100,64586656345,2930,2935,2935,2930,2804
|
|
20241210,142000,64578438710,2930,2935,2940,2930,4706
|
|
20241210,141900,64564620055,2935,2925,2935,2920,9069
|
|
20241210,141800,64538067670,2920,2935,2940,2920,25685
|
|
20241210,141700,64462893450,2940,2940,2940,2930,8294
|
|
20241210,141600,64438568630,2940,2935,2940,2930,8701
|
|
20241210,141500,64413023060,2930,2930,2930,2925,7638
|
|
20241210,141400,64390657995,2925,2925,2925,2920,7454
|
|
20241210,141300,64368867715,2925,2920,2925,2920,11841
|
|
20241210,141200,64334288800,2925,2930,2930,2920,6117
|
|
20241210,141100,64316397480,2930,2935,2935,2920,4269
|
|
20241210,141000,64303916625,2935,2925,2935,2920,22342
|
|
20241210,140900,64238589935,2930,2940,2940,2925,32341
|
|
20241210,140800,64143809055,2940,2940,2940,2935,12031
|
|
20241210,140700,64108442205,2940,2945,2945,2935,9211
|
|
20241210,140600,64081366990,2945,2940,2945,2935,14311
|
|
20241210,140500,64039285055,2945,2940,2945,2935,18088
|
|
20241210,140400,63986137630,2940,2940,2950,2940,5295
|
|
20241210,140300,63970556470,2945,2955,2960,2940,30036
|
|
20241210,140200,63881940495,2960,2955,2960,2950,38863
|
|
20241210,140100,63767051240,2960,2945,2960,2935,67209
|
|
20241210,140000,63568810475,2940,2940,2945,2935,9135
|
|
20241210,135900,63541946855,2940,2925,2945,2925,28095
|
|
20241210,135800,63459552255,2930,2930,2930,2925,7073
|
|
20241210,135700,63438842960,2930,2935,2935,2930,3133
|
|
20241210,135600,63429660580,2935,2930,2935,2925,7762
|
|
20241210,135500,63406919440,2930,2930,2930,2925,3903
|
|
20241210,135400,63395492865,2930,2925,2930,2920,7894
|
|
20241210,135300,63372423780,2930,2920,2935,2915,11345
|
|
20241210,135200,63339218390,2920,2930,2935,2920,21037
|
|
20241210,135100,63277636180,2930,2925,2930,2920,5741
|
|
20241210,135000,63260837125,2925,2920,2925,2915,13717
|
|
20241210,134900,63220769135,2915,2915,2925,2915,6643
|
|
20241210,134800,63201392900,2915,2915,2920,2915,6844
|
|
20241210,134700,63181419885,2920,2915,2925,2915,5743
|
|
20241210,134600,63164658810,2915,2925,2925,2915,17041
|
|
20241210,134500,63114878265,2920,2920,2925,2920,7262
|
|
20241210,134400,63093667075,2920,2935,2935,2920,28039
|
|
20241210,134300,63011634950,2930,2915,2935,2915,30593
|
|
20241210,134200,62922150995,2920,2905,2925,2905,27109
|
|
20241210,134100,62843217870,2910,2920,2920,2905,46883
|
|
20241210,134000,62706743745,2920,2920,2920,2915,11399
|
|
20241210,133900,62673497705,2920,2920,2925,2915,7496
|
|
20241210,133800,62651612670,2925,2910,2925,2910,17641
|
|
20241210,133700,62600119200,2915,2930,2930,2910,52278
|
|
20241210,133600,62447595930,2930,2935,2935,2925,20230
|
|
20241210,133500,62388346520,2930,2930,2935,2930,4548
|
|
20241210,133400,62375006400,2930,2930,2940,2925,12428
|
|
20241210,133300,62338584365,2930,2925,2930,2925,8433
|
|
20241210,133200,62313898185,2925,2930,2935,2925,11744
|
|
20241210,133100,62279506740,2925,2935,2945,2925,46086
|
|
20241210,133000,62144258400,2935,2930,2940,2930,15776
|
|
20241210,132900,62097964310,2925,2930,2930,2925,17240
|
|
20241210,132800,62047482455,2930,2930,2930,2925,8785
|
|
20241210,132700,62021767550,2930,2940,2940,2925,16927
|
|
20241210,132600,61972180905,2940,2935,2940,2930,10748
|
|
20241210,132500,61940638515,2935,2935,2940,2925,26332
|
|
20241210,132400,61863439200,2930,2940,2940,2930,33589
|
|
20241210,132300,61764856765,2930,2945,2945,2925,40662
|
|
20241210,132200,61645627735,2945,2945,2950,2940,23083
|
|
20241210,132100,61577706995,2945,2940,2950,2935,34608
|
|
20241210,132000,61475851105,2940,2945,2950,2935,33657
|
|
20241210,131900,61376850915,2940,2950,2955,2930,59631
|
|
20241210,131800,61201452630,2955,2955,2970,2935,84054
|
|
20241210,131700,60953363785,2955,2980,2985,2950,111006
|
|
20241210,131600,60624494400,2980,2995,2995,2975,38198
|
|
20241210,131500,60510448865,2995,3000,3015,2995,132068
|
|
20241210,131400,60113593550,3000,3000,3010,2990,153831
|
|
20241210,131300,59652016805,3000,2980,3000,2975,83464
|
|
20241210,131200,59402497200,2980,2970,2980,2965,34864
|
|
20241210,131100,59298876330,2970,2955,2975,2950,40174
|
|
20241210,131000,59179857080,2950,2965,2965,2950,32195
|
|
20241210,130900,59084674345,2965,2970,2975,2960,45621
|
|
20241210,130800,58949235050,2965,2965,2970,2960,28660
|
|
20241210,130700,58864200230,2965,2955,2970,2955,41174
|
|
20241210,130600,58742241205,2955,2965,2965,2955,64648
|
|
20241210,130500,58550910345,2965,2965,2965,2960,21383
|
|
20241210,130400,58487570910,2965,2955,2965,2955,80192
|
|
20241210,130300,58250123325,2955,2945,2960,2945,46138
|
|
20241210,130200,58113841955,2945,2930,2950,2930,34416
|
|
20241210,130100,58012637845,2935,2940,2940,2930,28084
|
|
20241210,130000,57930176350,2940,2935,2940,2935,23507
|
|
20241210,125900,57861077110,2945,2950,2950,2935,51154
|
|
20241210,125800,57710528820,2950,2930,2950,2920,41664
|
|
20241210,125700,57587947055,2930,2920,2930,2910,26910
|
|
20241210,125600,57509465415,2920,2915,2925,2915,15865
|
|
20241210,125500,57463129120,2915,2920,2935,2915,31414
|
|
20241210,125400,57371443550,2920,2930,2940,2920,27543
|
|
20241210,125300,57290739815,2935,2930,2935,2920,42609
|
|
20241210,125200,57165940125,2935,2935,2945,2925,76191
|
|
20241210,125100,56942286845,2940,2925,2940,2925,47115
|
|
20241210,125000,56804198770,2930,2915,2930,2910,64137
|
|
20241210,124900,56616831825,2915,2910,2920,2910,18630
|
|
20241210,124800,56562542965,2915,2895,2920,2895,77727
|
|
20241210,124700,56336875485,2895,2895,2900,2890,10540
|
|
20241210,124600,56306360450,2895,2900,2900,2895,19410
|
|
20241210,124500,56250116670,2900,2900,2905,2895,11454
|
|
20241210,124400,56216897695,2900,2900,2905,2895,11946
|
|
20241210,124300,56182247270,2900,2905,2905,2895,13952
|
|
20241210,124200,56141784965,2905,2895,2905,2895,18267
|
|
20241210,124100,56088826415,2900,2900,2900,2890,5115
|
|
20241210,124000,56074022970,2900,2885,2905,2885,24785
|
|
20241210,123900,56002173125,2895,2900,2905,2880,60903
|
|
20241210,123800,55826283790,2900,2905,2905,2900,34727
|
|
20241210,123700,55725515185,2905,2900,2910,2895,41109
|
|
20241210,123600,55606203720,2900,2890,2900,2890,21218
|
|
20241210,123500,55544717325,2895,2895,2895,2885,26485
|
|
20241210,123400,55468096425,2895,2905,2905,2890,105702
|
|
20241210,123300,55162025305,2900,2890,2905,2885,69204
|
|
20241210,123200,54961586735,2890,2885,2890,2875,53300
|
|
20241210,123100,54807749405,2885,2885,2885,2875,34012
|
|
20241210,123000,54709805505,2885,2875,2890,2865,77617
|
|
20241210,122900,54485987210,2875,2870,2880,2865,38858
|
|
20241210,122800,54374346065,2865,2855,2865,2850,23503
|
|
20241210,122700,54307220910,2855,2860,2860,2850,12190
|
|
20241210,122600,54272415960,2860,2860,2860,2855,9473
|
|
20241210,122500,54245338490,2860,2875,2875,2850,71042
|
|
20241210,122400,54041889915,2875,2870,2875,2860,61512
|
|
20241210,122300,53865227675,2870,2870,2875,2865,60751
|
|
20241210,122200,53690886040,2875,2845,2875,2840,48337
|
|
20241210,122100,53552458960,2845,2845,2850,2845,15887
|
|
20241210,122000,53507228240,2845,2835,2850,2830,18011
|
|
20241210,121900,53456118230,2840,2850,2855,2830,52043
|
|
20241210,121800,53308258675,2855,2850,2855,2845,58841
|
|
20241210,121700,53140496140,2850,2850,2860,2845,61954
|
|
20241210,121600,52963895035,2850,2840,2850,2835,47335
|
|
20241210,121500,52829302860,2840,2825,2840,2820,28666
|
|
20241210,121400,52748026580,2825,2835,2835,2820,36098
|
|
20241210,121300,52645997220,2835,2815,2835,2815,79889
|
|
20241210,121200,52419999780,2815,2805,2825,2800,56294
|
|
20241210,121100,52261677790,2805,2810,2815,2805,32440
|
|
20241210,121000,52170618490,2810,2800,2815,2795,76126
|
|
20241210,120900,51957173490,2800,2815,2815,2800,93707
|
|
20241210,120800,51694171100,2815,2820,2820,2805,143777
|
|
20241210,120700,51289467525,2825,2825,2835,2820,83467
|
|
20241210,120600,51053779330,2830,2850,2855,2825,141265
|
|
20241210,120500,50652782450,2850,2855,2860,2850,35427
|
|
20241210,120400,50551770360,2855,2855,2860,2850,39057
|
|
20241210,120300,50440262280,2855,2885,2890,2855,144406
|
|
20241210,120200,50026309855,2890,2895,2895,2885,20320
|
|
20241210,120100,49967591945,2895,2890,2900,2890,49855
|
|
20241210,120000,49823274590,2890,2880,2900,2880,35041
|
|
20241210,115900,49721956995,2885,2880,2885,2875,14286
|
|
20241210,115800,49680845380,2880,2885,2890,2875,35381
|
|
20241210,115700,49578925450,2885,2875,2890,2875,36117
|
|
20241210,115600,49474898365,2875,2880,2885,2875,18322
|
|
20241210,115500,49422141915,2875,2880,2885,2870,22528
|
|
20241210,115400,49357282020,2885,2880,2885,2865,47889
|
|
20241210,115300,49219698200,2875,2875,2885,2870,82790
|
|
20241210,115200,48981451575,2875,2895,2895,2875,57882
|
|
20241210,115100,48814566620,2895,2895,2895,2890,10031
|
|
20241210,115000,48785547110,2890,2890,2895,2885,36969
|
|
20241210,114900,48678678490,2890,2890,2900,2880,77120
|
|
20241210,114800,48455924920,2895,2915,2915,2890,126853
|
|
20241210,114700,48087898950,2915,2915,2920,2910,16384
|
|
20241210,114600,48040158905,2915,2915,2915,2910,12788
|
|
20241210,114500,48002927540,2915,2910,2915,2905,47458
|
|
20241210,114400,47865003635,2910,2910,2915,2905,33108
|
|
20241210,114300,47768663040,2910,2925,2925,2910,60792
|
|
20241210,114200,47591487430,2930,2930,2935,2920,35301
|
|
20241210,114100,47488148245,2930,2920,2935,2920,45957
|
|
20241210,114000,47353505395,2925,2925,2925,2920,7748
|
|
20241210,113900,47330869380,2925,2925,2925,2915,45263
|
|
20241210,113800,47198682525,2920,2935,2935,2915,100831
|
|
20241210,113700,46903791000,2935,2950,2950,2930,34510
|
|
20241210,113600,46802363895,2945,2945,2950,2945,11507
|
|
20241210,113500,46768455670,2945,2955,2955,2940,23426
|
|
20241210,113400,46699468400,2955,2955,2960,2950,12154
|
|
20241210,113300,46663533910,2950,2955,2960,2950,12232
|
|
20241210,113200,46627397155,2950,2950,2955,2945,19599
|
|
20241210,113100,46569572040,2950,2955,2960,2945,28685
|
|
20241210,113000,46484858500,2955,2935,2960,2930,105064
|
|
20241210,112900,46175131515,2935,2945,2945,2935,86188
|
|
20241210,112800,45921837280,2945,2955,2960,2945,55106
|
|
20241210,112700,45759314260,2955,2965,2965,2950,57132
|
|
20241210,112600,45590581915,2960,2970,2970,2960,20812
|
|
20241210,112500,45528929940,2970,2960,2970,2960,15553
|
|
20241210,112400,45482839535,2965,2965,2970,2955,29984
|
|
20241210,112300,45394009825,2965,2960,2965,2955,8469
|
|
20241210,112200,45368933180,2955,2965,2965,2955,68900
|
|
20241210,112100,45165177940,2965,2970,2970,2960,19244
|
|
20241210,112000,45108131100,2965,2975,2975,2965,25030
|
|
20241210,111900,45033819345,2975,2970,2980,2970,30258
|
|
20241210,111800,44943716715,2975,2970,2975,2965,22793
|
|
20241210,111700,44876062360,2965,2980,2985,2965,91397
|
|
20241210,111600,44604211940,2985,2970,2990,2970,61667
|
|
20241210,111500,44420472280,2975,2975,2985,2965,68664
|
|
20241210,111400,44216305415,2985,2990,2995,2975,65393
|
|
20241210,111300,44021136595,2995,2990,3000,2985,28530
|
|
20241210,111200,43935736070,2990,2985,2990,2980,22062
|
|
20241210,111100,43869901700,2985,2980,2990,2975,33309
|
|
20241210,111000,43770547340,2980,2980,2980,2970,24588
|
|
20241210,110900,43697391520,2980,2965,2980,2965,36817
|
|
20241210,110800,43587937410,2965,2965,2970,2960,111694
|
|
20241210,110700,43256977225,2965,2975,2975,2965,52990
|
|
20241210,110600,43099581860,2970,2990,2995,2965,128889
|
|
20241210,110500,42715536370,2990,3000,3000,2990,29882
|
|
20241210,110400,42626068320,3000,2995,3005,2995,38304
|
|
20241210,110300,42511190605,3000,3005,3010,2995,31822
|
|
20241210,110200,42415738215,3005,3015,3015,3000,80871
|
|
20241210,110100,42172229030,3015,3005,3020,3005,46164
|
|
20241210,110000,42033204385,3005,2995,3005,2995,24886
|
|
20241210,105900,41958539920,2995,2990,3000,2990,97658
|
|
20241210,105800,41666085450,2995,2990,2995,2985,49315
|
|
20241210,105700,41518765620,2985,3000,3005,2980,161318
|
|
20241210,105600,41036274015,3000,3010,3015,3000,38983
|
|
20241210,105500,40919062775,3010,3010,3020,3000,109923
|
|
20241210,105400,40588230675,3000,3015,3020,3000,76075
|
|
20241210,105300,40359270280,3015,3020,3025,3015,36853
|
|
20241210,105200,40247994030,3020,3030,3030,3020,48989
|
|
20241210,105100,40099792785,3030,3030,3035,3025,50904
|
|
20241210,105000,39945430215,3030,3020,3030,3020,36248
|
|
20241210,104900,39835845980,3025,3025,3035,3015,45442
|
|
20241210,104800,39698423960,3025,3035,3035,3010,167149
|
|
20241210,104700,39193897425,3030,3040,3045,3025,89034
|
|
20241210,104600,38923597170,3040,3055,3060,3035,117446
|
|
20241210,104500,38566231115,3055,3070,3075,3050,89234
|
|
20241210,104400,38293346865,3075,3075,3080,3060,152928
|
|
20241210,104300,37823909265,3075,3065,3075,3060,82483
|
|
20241210,104200,37570794355,3065,3070,3075,3060,121141
|
|
20241210,104100,37199049695,3070,3050,3075,3045,185047
|
|
20241210,104000,36632279560,3050,3045,3050,3035,55994
|
|
20241210,103900,36461801160,3045,3035,3050,3020,87522
|
|
20241210,103800,36195414650,3030,3025,3030,3015,31720
|
|
20241210,103700,36099519995,3025,3040,3045,3020,106663
|
|
20241210,103600,35775625385,3040,3025,3040,3025,94793
|
|
20241210,103500,35488040285,3025,3010,3030,3005,85687
|
|
20241210,103400,35229709635,3005,3015,3030,3005,72815
|
|
20241210,103300,35010006500,3020,3030,3040,3015,208144
|
|
20241210,103200,34379639505,3030,3010,3030,2995,182542
|
|
20241210,103100,33829525175,3010,2960,3015,2955,387947
|
|
20241210,103000,32670478825,2955,2960,2960,2955,36839
|
|
20241210,102900,32561495220,2960,2965,2965,2940,76600
|
|
20241210,102800,32335108925,2965,2950,2965,2945,71942
|
|
20241210,102700,32122521375,2945,2945,2950,2940,49350
|
|
20241210,102600,31977183475,2940,2940,2945,2935,16367
|
|
20241210,102500,31929025180,2940,2940,2945,2930,62978
|
|
20241210,102400,31743964165,2940,2930,2940,2930,31683
|
|
20241210,102300,31651005795,2925,2910,2930,2910,17110
|
|
20241210,102200,31601001110,2920,2925,2925,2910,35609
|
|
20241210,102100,31497091095,2925,2925,2930,2915,32639
|
|
20241210,102000,31401690240,2925,2915,2925,2905,40538
|
|
20241210,101900,31283400850,2910,2915,2915,2910,11349
|
|
20241210,101800,31250357070,2915,2910,2920,2910,19863
|
|
20241210,101700,31192450465,2910,2910,2915,2905,17678
|
|
20241210,101600,31141057085,2905,2905,2910,2905,20042
|
|
20241210,101500,31082816420,2905,2920,2920,2905,36519
|
|
20241210,101400,30976552690,2920,2915,2925,2910,42204
|
|
20241210,101300,30853483415,2915,2905,2915,2900,37887
|
|
20241210,101200,30743385530,2905,2890,2905,2890,29103
|
|
20241210,101100,30659001280,2900,2900,2900,2890,30998
|
|
20241210,101000,30569300645,2890,2895,2900,2885,38006
|
|
20241210,100900,30459425580,2895,2905,2920,2895,51445
|
|
20241210,100800,30310070490,2905,2905,2910,2895,66661
|
|
20241210,100700,30116715505,2905,2915,2930,2900,88302
|
|
20241210,100600,29859787255,2915,2940,2940,2915,75982
|
|
20241210,100500,29637515615,2940,2950,2955,2935,68458
|
|
20241210,100400,29435838445,2950,2930,2950,2925,50572
|
|
20241210,100300,29287091730,2925,2940,2940,2925,40709
|
|
20241210,100200,29167577620,2940,2950,2950,2930,78106
|
|
20241210,100100,28937861980,2945,2935,2950,2930,48672
|
|
20241210,100000,28794682040,2935,2925,2940,2920,53148
|
|
20241210,095900,28639255105,2930,2950,2950,2925,75510
|
|
20241210,095800,28417461445,2940,2950,2950,2935,110243
|
|
20241210,095700,28092896220,2950,2940,2950,2930,136983
|
|
20241210,095600,27689791995,2940,2920,2940,2915,169850
|
|
20241210,095500,27191849760,2920,2915,2925,2905,81016
|
|
20241210,095400,26955748750,2915,2905,2920,2905,70057
|
|
20241210,095300,26751494075,2900,2910,2930,2900,137349
|
|
20241210,095200,26350568715,2910,2905,2915,2900,124922
|
|
20241210,095100,25987443170,2905,2875,2905,2875,71997
|
|
20241210,095000,25779369855,2880,2860,2885,2850,60193
|
|
20241210,094900,25606533220,2860,2860,2860,2835,194036
|
|
20241210,094800,25053416285,2860,2875,2875,2860,64985
|
|
20241210,094700,24867054300,2875,2880,2880,2865,32452
|
|
20241210,094600,24773815555,2880,2870,2880,2865,71221
|
|
20241210,094500,24569355715,2870,2875,2895,2865,104247
|
|
20241210,094400,24269853980,2885,2900,2920,2875,333492
|
|
20241210,094300,23302344815,2900,2890,2915,2890,204436
|
|
20241210,094200,22709754090,2890,2890,2890,2890,0
|
|
20241210,094100,22709754090,2890,2855,2890,2855,188720
|
|
20241210,094000,22165567175,2855,2875,2880,2855,90267
|
|
20241210,093900,21906463265,2870,2875,2880,2865,60812
|
|
20241210,093800,21731729235,2880,2870,2885,2870,119502
|
|
20241210,093700,21387744180,2870,2885,2885,2865,148382
|
|
20241210,093600,20961088775,2880,2885,2890,2875,223886
|
|
20241210,093500,20315549130,2880,2845,2885,2835,274069
|
|
20241210,093400,19531400525,2845,2815,2845,2815,178889
|
|
20241210,093300,19024775325,2815,2815,2820,2805,57105
|
|
20241210,093200,18864091600,2815,2805,2825,2800,59550
|
|
20241210,093100,18696492655,2810,2800,2820,2790,62213
|
|
20241210,093000,18522192785,2800,2815,2825,2795,89716
|
|
20241210,092900,18269961975,2815,2805,2820,2805,114716
|
|
20241210,092800,17946933210,2805,2795,2810,2790,59095
|
|
20241210,092700,17781451750,2795,2795,2800,2785,76436
|
|
20241210,092600,17568053315,2790,2755,2795,2750,137677
|
|
20241210,092500,17185330065,2755,2765,2770,2750,144518
|
|
20241210,092400,16786894720,2760,2770,2785,2760,92892
|
|
20241210,092300,16529670670,2775,2775,2795,2765,143086
|
|
20241210,092200,16132110450,2770,2795,2800,2770,119751
|
|
20241210,092100,15798644585,2795,2785,2805,2780,139744
|
|
20241210,092000,15408735865,2780,2815,2820,2770,194423
|
|
20241210,091900,14864284515,2815,2810,2825,2805,83893
|
|
20241210,091800,14628204255,2815,2875,2880,2795,471908
|
|
20241210,091700,13290845500,2880,2855,2880,2850,288786
|
|
20241210,091600,12461753135,2855,2835,2860,2830,131145
|
|
20241210,091500,12088583720,2830,2845,2855,2815,217734
|
|
20241210,091400,11471591545,2850,2835,2870,2820,487701
|
|
20241210,091300,10083159125,2840,2810,2850,2800,307242
|
|
20241210,091200,9214072680,2810,2760,2815,2755,242740
|
|
20241210,091100,8536306575,2755,2780,2780,2755,180110
|
|
20241210,091000,8038646640,2780,2790,2805,2775,139831
|
|
20241210,090900,7649114995,2790,2815,2815,2770,292990
|
|
20241210,090800,6829003485,2810,2775,2820,2765,436376
|
|
20241210,090700,5607786345,2775,2750,2780,2735,287009
|
|
20241210,090600,4814699600,2750,2700,2770,2680,388729
|
|
20241210,090500,3749995000,2700,2620,2705,2615,287145
|
|
20241210,090400,2987578245,2620,2610,2640,2605,112013
|
|
20241210,090300,2693140020,2620,2610,2625,2600,132543
|
|
20241210,090200,2347317990,2610,2590,2625,2575,173751
|
|
20241210,090100,1894454640,2595,2590,2595,2545,198355
|
|
20241210,090000,1384778410,2590,2630,2650,2570,530188
|