711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,204800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,204700,17362148930,2990,2990,2990,2990,0
|
|
20241212,204600,17362148930,2990,2990,2990,2990,0
|
|
20241212,204500,17362148930,2990,2990,2990,2990,0
|
|
20241212,204400,17362148930,2990,2990,2990,2990,0
|
|
20241212,204300,17362148930,2990,2990,2990,2990,0
|
|
20241212,204200,17362148930,2990,2990,2990,2990,0
|
|
20241212,204100,17362148930,2990,2990,2990,2990,0
|
|
20241212,204000,17362148930,2990,2990,2990,2990,0
|
|
20241212,203900,17362148930,2990,2990,2990,2990,0
|
|
20241212,203800,17362148930,2990,2990,2990,2990,0
|
|
20241212,203700,17362148930,2990,2990,2990,2990,0
|
|
20241212,203600,17362148930,2990,2990,2990,2990,0
|
|
20241212,203500,17362148930,2990,2990,2990,2990,0
|
|
20241212,203400,17362148930,2990,2990,2990,2990,0
|
|
20241212,203300,17362148930,2990,2990,2990,2990,0
|
|
20241212,203200,17362148930,2990,2990,2990,2990,0
|
|
20241212,203100,17362148930,2990,2990,2990,2990,0
|
|
20241212,203000,17362148930,2990,2990,2990,2990,0
|
|
20241212,202900,17362148930,2990,2990,2990,2990,0
|
|
20241212,202800,17362148930,2990,2990,2990,2990,0
|
|
20241212,202700,17362148930,2990,2990,2990,2990,0
|
|
20241212,202600,17362148930,2990,2990,2990,2990,0
|
|
20241212,202500,17362148930,2990,2990,2990,2990,0
|
|
20241212,202400,17362148930,2990,2990,2990,2990,0
|
|
20241212,202300,17362148930,2990,2990,2990,2990,0
|
|
20241212,202200,17362148930,2990,2990,2990,2990,0
|
|
20241212,202100,17362148930,2990,2990,2990,2990,0
|
|
20241212,202000,17362148930,2990,2990,2990,2990,0
|
|
20241212,201900,17362148930,2990,2990,2990,2990,0
|
|
20241212,201800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,201700,17362148930,2990,2990,2990,2990,0
|
|
20241212,201600,17362148930,2990,2990,2990,2990,0
|
|
20241212,201500,17362148930,2990,2990,2990,2990,0
|
|
20241212,201400,17362148930,2990,2990,2990,2990,0
|
|
20241212,201300,17362148930,2990,2990,2990,2990,0
|
|
20241212,201200,17362148930,2990,2990,2990,2990,0
|
|
20241212,201100,17362148930,2990,2990,2990,2990,0
|
|
20241212,201000,17362148930,2990,2990,2990,2990,0
|
|
20241212,200900,17362148930,2990,2990,2990,2990,0
|
|
20241212,200800,17362148930,2990,2990,2990,2990,0
|
|
20241212,200700,17362148930,2990,2990,2990,2990,0
|
|
20241212,200600,17362148930,2990,2990,2990,2990,0
|
|
20241212,200500,17362148930,2990,2990,2990,2990,0
|
|
20241212,200400,17362148930,2990,2990,2990,2990,0
|
|
20241212,200300,17362148930,2990,2990,2990,2990,0
|
|
20241212,200200,17362148930,2990,2990,2990,2990,0
|
|
20241212,200100,17362148930,2990,2990,2990,2990,0
|
|
20241212,200000,17362148930,2990,2990,2990,2990,0
|
|
20241212,195900,17362148930,2990,2990,2990,2990,0
|
|
20241212,195800,17362148930,2990,2990,2990,2990,0
|
|
20241212,195700,17362148930,2990,2990,2990,2990,0
|
|
20241212,195600,17362148930,2990,2990,2990,2990,0
|
|
20241212,195500,17362148930,2990,2990,2990,2990,0
|
|
20241212,195400,17362148930,2990,2990,2990,2990,0
|
|
20241212,195300,17362148930,2990,2990,2990,2990,0
|
|
20241212,195200,17362148930,2990,2990,2990,2990,0
|
|
20241212,195100,17362148930,2990,2990,2990,2990,0
|
|
20241212,195000,17362148930,2990,2990,2990,2990,0
|
|
20241212,194900,17362148930,2990,2990,2990,2990,0
|
|
20241212,194800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,194700,17362148930,2990,2990,2990,2990,0
|
|
20241212,194600,17362148930,2990,2990,2990,2990,0
|
|
20241212,194500,17362148930,2990,2990,2990,2990,0
|
|
20241212,194400,17362148930,2990,2990,2990,2990,0
|
|
20241212,194300,17362148930,2990,2990,2990,2990,0
|
|
20241212,194200,17362148930,2990,2990,2990,2990,0
|
|
20241212,194100,17362148930,2990,2990,2990,2990,0
|
|
20241212,194000,17362148930,2990,2990,2990,2990,0
|
|
20241212,193900,17362148930,2990,2990,2990,2990,0
|
|
20241212,193800,17362148930,2990,2990,2990,2990,0
|
|
20241212,193700,17362148930,2990,2990,2990,2990,0
|
|
20241212,193600,17362148930,2990,2990,2990,2990,0
|
|
20241212,193500,17362148930,2990,2990,2990,2990,0
|
|
20241212,193400,17362148930,2990,2990,2990,2990,0
|
|
20241212,193300,17362148930,2990,2990,2990,2990,0
|
|
20241212,193200,17362148930,2990,2990,2990,2990,0
|
|
20241212,193100,17362148930,2990,2990,2990,2990,0
|
|
20241212,193000,17362148930,2990,2990,2990,2990,0
|
|
20241212,192900,17362148930,2990,2990,2990,2990,0
|
|
20241212,192800,17362148930,2990,2990,2990,2990,0
|
|
20241212,192700,17362148930,2990,2990,2990,2990,0
|
|
20241212,192600,17362148930,2990,2990,2990,2990,0
|
|
20241212,192500,17362148930,2990,2990,2990,2990,0
|
|
20241212,192400,17362148930,2990,2990,2990,2990,0
|
|
20241212,192300,17362148930,2990,2990,2990,2990,0
|
|
20241212,192200,17362148930,2990,2990,2990,2990,0
|
|
20241212,192100,17362148930,2990,2990,2990,2990,0
|
|
20241212,192000,17362148930,2990,2990,2990,2990,0
|
|
20241212,191900,17362148930,2990,2990,2990,2990,0
|
|
20241212,191800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,191700,17362148930,2990,2990,2990,2990,0
|
|
20241212,191600,17362148930,2990,2990,2990,2990,0
|
|
20241212,191500,17362148930,2990,2990,2990,2990,0
|
|
20241212,191400,17362148930,2990,2990,2990,2990,0
|
|
20241212,191300,17362148930,2990,2990,2990,2990,0
|
|
20241212,191200,17362148930,2990,2990,2990,2990,0
|
|
20241212,191100,17362148930,2990,2990,2990,2990,0
|
|
20241212,191000,17362148930,2990,2990,2990,2990,0
|
|
20241212,190900,17362148930,2990,2990,2990,2990,0
|
|
20241212,190800,17362148930,2990,2990,2990,2990,0
|
|
20241212,190700,17362148930,2990,2990,2990,2990,0
|
|
20241212,190600,17362148930,2990,2990,2990,2990,0
|
|
20241212,190500,17362148930,2990,2990,2990,2990,0
|
|
20241212,190400,17362148930,2990,2990,2990,2990,0
|
|
20241212,190300,17362148930,2990,2990,2990,2990,0
|
|
20241212,190200,17362148930,2990,2990,2990,2990,0
|
|
20241212,190100,17362148930,2990,2990,2990,2990,0
|
|
20241212,190000,17362148930,2990,2990,2990,2990,0
|
|
20241212,185900,17362148930,2990,2990,2990,2990,0
|
|
20241212,185800,17362148930,2990,2990,2990,2990,0
|
|
20241212,185700,17362148930,2990,2990,2990,2990,0
|
|
20241212,185600,17362148930,2990,2990,2990,2990,0
|
|
20241212,185500,17362148930,2990,2990,2990,2990,0
|
|
20241212,185400,17362148930,2990,2990,2990,2990,0
|
|
20241212,185300,17362148930,2990,2990,2990,2990,0
|
|
20241212,185200,17362148930,2990,2990,2990,2990,0
|
|
20241212,185100,17362148930,2990,2990,2990,2990,0
|
|
20241212,185000,17362148930,2990,2990,2990,2990,0
|
|
20241212,184900,17362148930,2990,2990,2990,2990,0
|
|
20241212,184800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,184700,17362148930,2990,2990,2990,2990,0
|
|
20241212,184600,17362148930,2990,2990,2990,2990,0
|
|
20241212,184500,17362148930,2990,2990,2990,2990,0
|
|
20241212,184400,17362148930,2990,2990,2990,2990,0
|
|
20241212,184300,17362148930,2990,2990,2990,2990,0
|
|
20241212,184200,17362148930,2990,2990,2990,2990,0
|
|
20241212,184100,17362148930,2990,2990,2990,2990,0
|
|
20241212,184000,17362148930,2990,2990,2990,2990,0
|
|
20241212,183900,17362148930,2990,2990,2990,2990,0
|
|
20241212,183800,17362148930,2990,2990,2990,2990,0
|
|
20241212,183700,17362148930,2990,2990,2990,2990,0
|
|
20241212,183600,17362148930,2990,2990,2990,2990,0
|
|
20241212,183500,17362148930,2990,2990,2990,2990,0
|
|
20241212,183400,17362148930,2990,2990,2990,2990,0
|
|
20241212,183300,17362148930,2990,2990,2990,2990,0
|
|
20241212,183200,17362148930,2990,2990,2990,2990,0
|
|
20241212,183100,17362148930,2990,2990,2990,2990,0
|
|
20241212,183000,17362148930,2990,2990,2990,2990,0
|
|
20241212,182900,17362148930,2990,2990,2990,2990,0
|
|
20241212,182800,17362148930,2990,2990,2990,2990,0
|
|
20241212,182700,17362148930,2990,2990,2990,2990,0
|
|
20241212,182600,17362148930,2990,2990,2990,2990,0
|
|
20241212,182500,17362148930,2990,2990,2990,2990,0
|
|
20241212,182400,17362148930,2990,2990,2990,2990,0
|
|
20241212,182300,17362148930,2990,2990,2990,2990,0
|
|
20241212,182200,17362148930,2990,2990,2990,2990,0
|
|
20241212,182100,17362148930,2990,2990,2990,2990,0
|
|
20241212,182000,17362148930,2990,2990,2990,2990,0
|
|
20241212,181900,17362148930,2990,2990,2990,2990,0
|
|
20241212,181800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,181700,17362148930,2990,2990,2990,2990,0
|
|
20241212,181600,17362148930,2990,2990,2990,2990,0
|
|
20241212,181500,17362148930,2990,2990,2990,2990,0
|
|
20241212,181400,17362148930,2990,2990,2990,2990,0
|
|
20241212,181300,17362148930,2990,2990,2990,2990,0
|
|
20241212,181200,17362148930,2990,2990,2990,2990,0
|
|
20241212,181100,17362148930,2990,2990,2990,2990,0
|
|
20241212,181000,17362148930,2990,2990,2990,2990,0
|
|
20241212,180900,17362148930,2990,2990,2990,2990,0
|
|
20241212,180800,17362148930,2990,2990,2990,2990,0
|
|
20241212,180700,17362148930,2990,2990,2990,2990,0
|
|
20241212,180600,17362148930,2990,2990,2990,2990,0
|
|
20241212,180500,17362148930,2990,2990,2990,2990,0
|
|
20241212,180400,17362148930,2990,2990,2990,2990,0
|
|
20241212,180300,17362148930,2990,2990,2990,2990,0
|
|
20241212,180200,17362148930,2990,2990,2990,2990,0
|
|
20241212,180100,17362148930,2990,2990,2990,2990,0
|
|
20241212,180000,17362148930,2990,2990,2990,2990,0
|
|
20241212,175900,17362148930,2990,2990,2990,2990,0
|
|
20241212,175800,17362148930,2990,2990,2990,2990,0
|
|
20241212,175700,17362148930,2990,2990,2990,2990,0
|
|
20241212,175600,17362148930,2990,2990,2990,2990,0
|
|
20241212,175500,17362148930,2990,2990,2990,2990,0
|
|
20241212,175400,17362148930,2990,2990,2990,2990,0
|
|
20241212,175300,17362148930,2990,2990,2990,2990,0
|
|
20241212,175200,17362148930,2990,2990,2990,2990,0
|
|
20241212,175100,17362148930,2990,2990,2990,2990,0
|
|
20241212,175000,17362148930,2990,2990,2990,2990,0
|
|
20241212,174900,17362148930,2990,2990,2990,2990,0
|
|
20241212,174800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,174700,17362148930,2990,2990,2990,2990,0
|
|
20241212,174600,17362148930,2990,2990,2990,2990,0
|
|
20241212,174500,17362148930,2990,2990,2990,2990,0
|
|
20241212,174400,17362148930,2990,2990,2990,2990,0
|
|
20241212,174300,17362148930,2990,2990,2990,2990,0
|
|
20241212,174200,17362148930,2990,2990,2990,2990,0
|
|
20241212,174100,17362148930,2990,2990,2990,2990,0
|
|
20241212,174000,17362148930,2990,2990,2990,2990,0
|
|
20241212,173900,17362148930,2990,2990,2990,2990,0
|
|
20241212,173800,17362148930,2990,2990,2990,2990,0
|
|
20241212,173700,17362148930,2990,2990,2990,2990,0
|
|
20241212,173600,17362148930,2990,2990,2990,2990,0
|
|
20241212,173500,17362148930,2990,2990,2990,2990,0
|
|
20241212,173400,17362148930,2990,2990,2990,2990,0
|
|
20241212,173300,17362148930,2990,2990,2990,2990,0
|
|
20241212,173200,17362148930,2990,2990,2990,2990,0
|
|
20241212,173100,17362148930,2990,2990,2990,2990,0
|
|
20241212,173000,17362148930,2990,2990,2990,2990,0
|
|
20241212,172900,17362148930,2990,2990,2990,2990,0
|
|
20241212,172800,17362148930,2990,2990,2990,2990,0
|
|
20241212,172700,17362148930,2990,2990,2990,2990,0
|
|
20241212,172600,17362148930,2990,2990,2990,2990,0
|
|
20241212,172500,17362148930,2990,2990,2990,2990,0
|
|
20241212,172400,17362148930,2990,2990,2990,2990,0
|
|
20241212,172300,17362148930,2990,2990,2990,2990,0
|
|
20241212,172200,17362148930,2990,2990,2990,2990,0
|
|
20241212,172100,17362148930,2990,2990,2990,2990,0
|
|
20241212,172000,17362148930,2990,2990,2990,2990,0
|
|
20241212,171900,17362148930,2990,2990,2990,2990,0
|
|
20241212,171800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,171700,17362148930,2990,2990,2990,2990,0
|
|
20241212,171600,17362148930,2990,2990,2990,2990,0
|
|
20241212,171500,17362148930,2990,2990,2990,2990,0
|
|
20241212,171400,17362148930,2990,2990,2990,2990,0
|
|
20241212,171300,17362148930,2990,2990,2990,2990,0
|
|
20241212,171200,17362148930,2990,2990,2990,2990,0
|
|
20241212,171100,17362148930,2990,2990,2990,2990,0
|
|
20241212,171000,17362148930,2990,2990,2990,2990,0
|
|
20241212,170900,17362148930,2990,2990,2990,2990,0
|
|
20241212,170800,17362148930,2990,2990,2990,2990,0
|
|
20241212,170700,17362148930,2990,2990,2990,2990,0
|
|
20241212,170600,17362148930,2990,2990,2990,2990,0
|
|
20241212,170500,17362148930,2990,2990,2990,2990,0
|
|
20241212,170400,17362148930,2990,2990,2990,2990,0
|
|
20241212,170300,17362148930,2990,2990,2990,2990,0
|
|
20241212,170200,17362148930,2990,2990,2990,2990,0
|
|
20241212,170100,17362148930,2990,2990,2990,2990,0
|
|
20241212,170000,17362148930,2990,2990,2990,2990,0
|
|
20241212,165900,17362148930,2990,2990,2990,2990,0
|
|
20241212,165800,17362148930,2990,2990,2990,2990,0
|
|
20241212,165700,17362148930,2990,2990,2990,2990,0
|
|
20241212,165600,17362148930,2990,2990,2990,2990,0
|
|
20241212,165500,17362148930,2990,2990,2990,2990,0
|
|
20241212,165400,17362148930,2990,2990,2990,2990,0
|
|
20241212,165300,17362148930,2990,2990,2990,2990,0
|
|
20241212,165200,17362148930,2990,2990,2990,2990,0
|
|
20241212,165100,17362148930,2990,2990,2990,2990,0
|
|
20241212,165000,17362148930,2990,2990,2990,2990,0
|
|
20241212,164900,17362148930,2990,2990,2990,2990,0
|
|
20241212,164800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,164700,17362148930,2990,2990,2990,2990,0
|
|
20241212,164600,17362148930,2990,2990,2990,2990,0
|
|
20241212,164500,17362148930,2990,2990,2990,2990,0
|
|
20241212,164400,17362148930,2990,2990,2990,2990,0
|
|
20241212,164300,17362148930,2990,2990,2990,2990,0
|
|
20241212,164200,17362148930,2990,2990,2990,2990,0
|
|
20241212,164100,17362148930,2990,2990,2990,2990,0
|
|
20241212,164000,17362148930,2990,2990,2990,2990,0
|
|
20241212,163900,17362148930,2990,2990,2990,2990,0
|
|
20241212,163800,17362148930,2990,2990,2990,2990,0
|
|
20241212,163700,17362148930,2990,2990,2990,2990,0
|
|
20241212,163600,17362148930,2990,2990,2990,2990,0
|
|
20241212,163500,17362148930,2990,2990,2990,2990,0
|
|
20241212,163400,17362148930,2990,2990,2990,2990,0
|
|
20241212,163300,17362148930,2990,2990,2990,2990,0
|
|
20241212,163200,17362148930,2990,2990,2990,2990,0
|
|
20241212,163100,17362148930,2990,2990,2990,2990,0
|
|
20241212,163000,17362148930,2990,2990,2990,2990,0
|
|
20241212,162900,17362148930,2990,2990,2990,2990,0
|
|
20241212,162800,17362148930,2990,2990,2990,2990,0
|
|
20241212,162700,17362148930,2990,2990,2990,2990,0
|
|
20241212,162600,17362148930,2990,2990,2990,2990,0
|
|
20241212,162500,17362148930,2990,2990,2990,2990,0
|
|
20241212,162400,17362148930,2990,2990,2990,2990,0
|
|
20241212,162300,17362148930,2990,2990,2990,2990,0
|
|
20241212,162200,17362148930,2990,2990,2990,2990,0
|
|
20241212,162100,17362148930,2990,2990,2990,2990,0
|
|
20241212,162000,17362148930,2990,2990,2990,2990,0
|
|
20241212,161900,17362148930,2990,2990,2990,2990,0
|
|
20241212,161800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,161700,17362148930,2990,2990,2990,2990,0
|
|
20241212,161600,17362148930,2990,2990,2990,2990,0
|
|
20241212,161500,17362148930,2990,2990,2990,2990,0
|
|
20241212,161400,17362148930,2990,2990,2990,2990,0
|
|
20241212,161300,17362148930,2990,2990,2990,2990,0
|
|
20241212,161200,17362148930,2990,2990,2990,2990,0
|
|
20241212,161100,17362148930,2990,2990,2990,2990,0
|
|
20241212,161000,17362148930,2990,2990,2990,2990,0
|
|
20241212,160900,17362148930,2990,2990,2990,2990,0
|
|
20241212,160800,17362148930,2990,2990,2990,2990,0
|
|
20241212,160700,17362148930,2990,2990,2990,2990,0
|
|
20241212,160600,17362148930,2990,2990,2990,2990,0
|
|
20241212,160500,17362148930,2990,2990,2990,2990,0
|
|
20241212,160400,17362148930,2990,2990,2990,2990,0
|
|
20241212,160300,17362148930,2990,2990,2990,2990,0
|
|
20241212,160200,17362148930,2990,2990,2990,2990,0
|
|
20241212,160100,17362148930,2990,2990,2990,2990,0
|
|
20241212,160000,17362148930,2990,2990,2990,2990,0
|
|
20241212,155900,17362148930,2990,2990,2990,2990,0
|
|
20241212,155800,17362148930,2990,2990,2990,2990,0
|
|
20241212,155700,17362148930,2990,2990,2990,2990,0
|
|
20241212,155600,17362148930,2990,2990,2990,2990,0
|
|
20241212,155500,17362148930,2990,2990,2990,2990,0
|
|
20241212,155400,17362148930,2990,2990,2990,2990,0
|
|
20241212,155300,17362148930,2990,2990,2990,2990,0
|
|
20241212,155200,17362148930,2990,2990,2990,2990,0
|
|
20241212,155100,17362148930,2990,2990,2990,2990,0
|
|
20241212,155000,17362148930,2990,2990,2990,2990,0
|
|
20241212,154900,17362148930,2990,2990,2990,2990,0
|
|
20241212,154800,17362148930,2990,2990,2990,2990,89928
|
|
20241212,154700,17362148930,2990,2990,2990,2990,0
|
|
20241212,154600,17362148930,2990,2990,2990,2990,0
|
|
20241212,154500,17362148930,2990,2990,2990,2990,0
|
|
20241212,154400,17362148930,2990,2990,2990,2990,0
|
|
20241212,154300,17362148930,2990,2990,2990,2990,0
|
|
20241212,154200,17362148930,2990,2990,2990,2990,0
|
|
20241212,154100,17362148930,2990,2990,2990,2990,0
|
|
20241212,154000,17362148930,2990,2990,2990,2990,0
|
|
20241212,153900,17362148930,2990,2990,2990,2990,0
|
|
20241212,153800,17362148930,2990,2990,2990,2990,0
|
|
20241212,153700,17362148930,2990,2990,2990,2990,0
|
|
20241212,153600,17362148930,2990,2990,2990,2990,0
|
|
20241212,153500,17362148930,2990,2990,2990,2990,0
|
|
20241212,153400,17362148930,2990,2990,2990,2990,0
|
|
20241212,153300,17362148930,2990,2990,2990,2990,0
|
|
20241212,153200,17362148930,2990,2990,2990,2990,0
|
|
20241212,153100,17362148930,2990,2990,2990,2990,0
|
|
20241212,153000,17362148930,2990,2990,2990,2990,89928
|
|
20241212,152900,17093264210,2995,2995,2995,2995,0
|
|
20241212,152800,17093264210,2995,2995,2995,2995,0
|
|
20241212,152700,17093264210,2995,2995,2995,2995,0
|
|
20241212,152600,17093264210,2995,2995,2995,2995,0
|
|
20241212,152500,17093264210,2995,2995,2995,2995,0
|
|
20241212,152400,17093264210,2995,2995,2995,2995,0
|
|
20241212,152300,17093264210,2995,2995,2995,2995,0
|
|
20241212,152200,17093264210,2995,2995,2995,2995,0
|
|
20241212,152100,17093264210,2995,2995,2995,2995,0
|
|
20241212,152000,17093264210,2995,2995,2995,2995,0
|
|
20241212,151900,17093264210,2995,2980,2995,2980,26213
|
|
20241212,151800,17015001090,2980,2985,2985,2975,29392
|
|
20241212,151700,16927406135,2980,2985,2985,2975,19114
|
|
20241212,151600,16870427215,2985,2980,2985,2975,23777
|
|
20241212,151500,16799545685,2980,2985,2990,2980,38530
|
|
20241212,151400,16684525265,2985,2990,2990,2985,20411
|
|
20241212,151300,16623576350,2985,2985,2990,2980,17353
|
|
20241212,151200,16571772935,2985,3000,3000,2980,88571
|
|
20241212,151100,16306708305,3000,2995,3000,2995,92461
|
|
20241212,151000,16029408965,2995,2995,3000,2990,21272
|
|
20241212,150900,15965700950,2995,2980,2995,2980,60844
|
|
20241212,150800,15783904725,2980,2980,2985,2980,20508
|
|
20241212,150700,15722739335,2980,2975,2985,2970,42595
|
|
20241212,150600,15595839900,2975,2970,2980,2965,38226
|
|
20241212,150500,15482095475,2975,2970,2980,2970,9649
|
|
20241212,150400,15453395275,2975,2985,2985,2965,26340
|
|
20241212,150300,15374972180,2985,2985,2990,2980,29457
|
|
20241212,150200,15287000930,2985,2980,2990,2975,27233
|
|
20241212,150100,15205767420,2980,2960,2985,2955,49738
|
|
20241212,150000,15057772655,2960,2935,2985,2930,175699
|
|
20241212,145900,14537837735,2935,2935,2935,2935,2140
|
|
20241212,145800,14531556835,2935,2935,2940,2930,7174
|
|
20241212,145700,14510501580,2935,2935,2935,2925,3460
|
|
20241212,145600,14500379045,2930,2935,2935,2930,5307
|
|
20241212,145500,14484829160,2935,2930,2935,2930,12435
|
|
20241212,145400,14448351855,2930,2930,2935,2930,8746
|
|
20241212,145300,14422725915,2930,2925,2930,2925,6154
|
|
20241212,145200,14404714715,2925,2935,2935,2925,5427
|
|
20241212,145100,14388828980,2930,2930,2935,2930,12202
|
|
20241212,145000,14353076955,2930,2930,2935,2930,5987
|
|
20241212,144900,14335534770,2935,2935,2935,2930,2173
|
|
20241212,144800,14329158015,2935,2935,2935,2930,381
|
|
20241212,144700,14328039990,2930,2930,2935,2930,2930
|
|
20241212,144600,14319447465,2935,2935,2935,2930,1751
|
|
20241212,144500,14314309105,2930,2935,2940,2930,10291
|
|
20241212,144400,14284109005,2930,2930,2935,2930,3091
|
|
20241212,144300,14275051865,2930,2930,2935,2930,1903
|
|
20241212,144200,14269474880,2930,2935,2935,2930,2369
|
|
20241212,144100,14262528585,2935,2925,2935,2925,13369
|
|
20241212,144000,14223344995,2925,2930,2930,2925,6161
|
|
20241212,143900,14205318665,2930,2925,2930,2925,2547
|
|
20241212,143800,14197868460,2930,2930,2930,2925,2726
|
|
20241212,143700,14189894530,2925,2935,2935,2925,3279
|
|
20241212,143600,14180287225,2935,2930,2935,2930,5987
|
|
20241212,143500,14162745145,2930,2930,2935,2930,7790
|
|
20241212,143400,14139920365,2930,2930,2930,2930,4126
|
|
20241212,143300,14127831185,2930,2930,2930,2925,2088
|
|
20241212,143200,14121721545,2930,2920,2930,2920,1663
|
|
20241212,143100,14116857460,2920,2925,2930,2920,13997
|
|
20241212,143000,14075929690,2930,2930,2930,2925,11166
|
|
20241212,142900,14043215810,2935,2930,2935,2925,1069
|
|
20241212,142800,14040082535,2925,2930,2930,2925,11567
|
|
20241212,142700,14006233725,2935,2930,2940,2930,2739
|
|
20241212,142600,13998202435,2930,2935,2940,2930,10965
|
|
20241212,142500,13966040345,2935,2935,2940,2935,11185
|
|
20241212,142400,13933210695,2935,2940,2940,2935,1097
|
|
20241212,142300,13929986235,2940,2935,2940,2935,2187
|
|
20241212,142200,13923558000,2940,2945,2945,2940,3555
|
|
20241212,142100,13913106070,2945,2945,2945,2940,1251
|
|
20241212,142000,13909424390,2945,2940,2945,2940,2531
|
|
20241212,141900,13901976210,2940,2940,2945,2935,10491
|
|
20241212,141800,13871112535,2940,2940,2940,2935,4713
|
|
20241212,141700,13857272485,2935,2935,2935,2935,857
|
|
20241212,141600,13854757190,2930,2940,2940,2930,2155
|
|
20241212,141500,13848432235,2940,2940,2945,2940,4046
|
|
20241212,141400,13836535495,2945,2940,2945,2930,22728
|
|
20241212,141300,13769713695,2945,2945,2945,2940,8692
|
|
20241212,141200,13744143455,2945,2940,2945,2940,5553
|
|
20241212,141100,13727802370,2940,2935,2945,2935,932
|
|
20241212,141000,13725060530,2935,2940,2940,2935,507
|
|
20241212,140900,13723571465,2940,2940,2940,2940,1586
|
|
20241212,140800,13718908625,2940,2940,2940,2935,5050
|
|
20241212,140700,13704067625,2940,2940,2945,2940,759
|
|
20241212,140600,13701833645,2945,2945,2950,2945,9507
|
|
20241212,140500,13673817315,2945,2935,2945,2930,28369
|
|
20241212,140400,13590353640,2935,2940,2940,2935,8003
|
|
20241212,140300,13566862900,2940,2935,2940,2930,3757
|
|
20241212,140200,13555835780,2935,2930,2935,2930,416
|
|
20241212,140100,13554614840,2930,2930,2935,2930,385
|
|
20241212,140000,13553486695,2930,2935,2935,2925,2090
|
|
20241212,135900,13547368135,2935,2930,2935,2920,7882
|
|
20241212,135800,13524279895,2935,2935,2935,2930,240
|
|
20241212,135700,13523576015,2930,2940,2940,2930,3792
|
|
20241212,135600,13512452565,2940,2930,2940,2930,19625
|
|
20241212,135500,13454843840,2930,2930,2935,2930,3131
|
|
20241212,135400,13445668595,2920,2920,2940,2920,23286
|
|
20241212,135300,13377529780,2915,2920,2920,2915,1245
|
|
20241212,135200,13373894890,2920,2920,2925,2915,4244
|
|
20241212,135100,13361506125,2925,2930,2930,2920,331
|
|
20241212,135000,13360537805,2930,2925,2930,2925,5084
|
|
20241212,134900,13345665010,2925,2930,2935,2925,6230
|
|
20241212,134800,13327418690,2930,2925,2935,2925,16576
|
|
20241212,134700,13278874860,2930,2920,2930,2920,5567
|
|
20241212,134600,13262593920,2920,2925,2925,2920,5947
|
|
20241212,134500,13245228580,2925,2925,2930,2920,956
|
|
20241212,134400,13242430620,2930,2925,2930,2925,3647
|
|
20241212,134300,13231762945,2930,2925,2930,2925,1901
|
|
20241212,134200,13226202015,2925,2925,2930,2925,2334
|
|
20241212,134100,13219369815,2925,2920,2930,2920,18097
|
|
20241212,134000,13166391045,2925,2920,2925,2920,2294
|
|
20241212,133900,13159681910,2920,2915,2920,2915,4783
|
|
20241212,133800,13145715575,2920,2920,2920,2910,962
|
|
20241212,133700,13142907630,2915,2920,2920,2915,67
|
|
20241212,133600,13142712005,2910,2915,2915,2910,8540
|
|
20241212,133500,13117854935,2915,2915,2920,2915,5542
|
|
20241212,133400,13101697315,2915,2920,2920,2915,4372
|
|
20241212,133300,13088952160,2920,2925,2925,2920,13662
|
|
20241212,133200,13049055510,2925,2925,2930,2920,17522
|
|
20241212,133100,12997802475,2925,2920,2925,2920,4099
|
|
20241212,133000,12985826795,2925,2925,2925,2920,1428
|
|
20241212,132900,12981649905,2925,2920,2925,2920,1467
|
|
20241212,132800,12977366095,2920,2925,2930,2920,8129
|
|
20241212,132700,12953604970,2925,2915,2925,2915,3661
|
|
20241212,132600,12942901380,2925,2915,2925,2900,25660
|
|
20241212,132500,12868084255,2910,2915,2915,2910,3602
|
|
20241212,132400,12857599370,2915,2915,2915,2910,3657
|
|
20241212,132300,12846956465,2915,2900,2915,2890,18469
|
|
20241212,132200,12793235190,2890,2890,2900,2890,12564
|
|
20241212,132100,12756828380,2895,2890,2895,2890,5163
|
|
20241212,132000,12741907290,2890,2890,2890,2890,3517
|
|
20241212,131900,12731743160,2890,2895,2895,2890,3189
|
|
20241212,131800,12722526815,2890,2895,2895,2890,950
|
|
20241212,131700,12719779815,2895,2890,2895,2890,3208
|
|
20241212,131600,12710505165,2890,2895,2895,2890,1316
|
|
20241212,131500,12706695595,2895,2890,2895,2890,3252
|
|
20241212,131400,12697281985,2895,2895,2895,2890,2115
|
|
20241212,131300,12691164085,2890,2890,2895,2890,1712
|
|
20241212,131200,12686216400,2890,2890,2890,2890,1192
|
|
20241212,131100,12682771520,2890,2885,2890,2885,1904
|
|
20241212,131000,12677270735,2885,2890,2890,2885,332
|
|
20241212,130900,12676311500,2890,2890,2890,2890,2347
|
|
20241212,130800,12669528670,2885,2885,2890,2885,2234
|
|
20241212,130700,12663083575,2885,2890,2890,2885,1154
|
|
20241212,130600,12659754260,2885,2890,2890,2885,504
|
|
20241212,130500,12658298155,2890,2885,2890,2885,514
|
|
20241212,130400,12656815200,2885,2885,2890,2885,601
|
|
20241212,130300,12655081290,2890,2895,2895,2890,1550
|
|
20241212,130200,12650601740,2890,2890,2895,2885,10862
|
|
20241212,130100,12619210755,2890,2890,2895,2885,1910
|
|
20241212,130000,12613690840,2890,2890,2890,2890,71
|
|
20241212,125900,12613485650,2885,2885,2890,2880,6883
|
|
20241212,125800,12593628985,2885,2890,2890,2880,1598
|
|
20241212,125700,12589013035,2880,2885,2885,2880,7000
|
|
20241212,125600,12568845475,2895,2890,2895,2880,6356
|
|
20241212,125500,12550504645,2890,2890,2890,2890,784
|
|
20241212,125400,12548238885,2890,2885,2890,2885,2854
|
|
20241212,125300,12539997680,2885,2880,2890,2880,4816
|
|
20241212,125200,12526115810,2880,2885,2890,2880,7720
|
|
20241212,125100,12503873725,2885,2885,2895,2885,6552
|
|
20241212,125000,12484961410,2890,2885,2895,2885,896
|
|
20241212,124900,12482376215,2885,2890,2895,2885,7190
|
|
20241212,124800,12461619490,2885,2890,2890,2885,160
|
|
20241212,124700,12461157095,2895,2890,2895,2885,326
|
|
20241212,124600,12460215985,2895,2890,2895,2885,866
|
|
20241212,124500,12457713245,2895,2890,2895,2890,2545
|
|
20241212,124400,12450353025,2890,2885,2890,2880,345
|
|
20241212,124300,12449358855,2880,2880,2885,2880,822
|
|
20241212,124200,12446991275,2880,2890,2890,2880,2346
|
|
20241212,124100,12440234525,2880,2880,2890,2880,756
|
|
20241212,124000,12438056545,2880,2885,2895,2880,5166
|
|
20241212,123900,12423163445,2895,2895,2900,2890,6296
|
|
20241212,123800,12404945555,2895,2895,2900,2885,7534
|
|
20241212,123700,12383163345,2895,2900,2900,2890,5700
|
|
20241212,123600,12366641430,2900,2890,2900,2890,8546
|
|
20241212,123500,12341898855,2890,2895,2895,2890,6508
|
|
20241212,123400,12323084605,2895,2880,2895,2880,13861
|
|
20241212,123300,12283029930,2885,2880,2885,2875,11149
|
|
20241212,123200,12250905385,2880,2865,2880,2865,3532
|
|
20241212,123100,12240755255,2870,2865,2875,2860,4163
|
|
20241212,123000,12228816530,2865,2860,2865,2860,6508
|
|
20241212,122900,12210171390,2865,2860,2865,2850,24326
|
|
20241212,122800,12140622660,2850,2855,2860,2845,43710
|
|
20241212,122700,12016084675,2855,2855,2855,2850,14088
|
|
20241212,122600,11975923060,2850,2850,2855,2850,18111
|
|
20241212,122500,11924300865,2850,2855,2855,2850,6027
|
|
20241212,122400,11907122040,2855,2855,2855,2850,8112
|
|
20241212,122300,11883996425,2855,2855,2860,2850,26726
|
|
20241212,122200,11807783605,2855,2855,2860,2855,1223
|
|
20241212,122100,11804286270,2855,2860,2860,2855,5327
|
|
20241212,122000,11789077200,2860,2850,2860,2850,7681
|
|
20241212,121900,11767154160,2855,2855,2855,2850,3931
|
|
20241212,121800,11755931705,2855,2855,2860,2855,10930
|
|
20241212,121700,11724726510,2860,2855,2860,2855,5850
|
|
20241212,121600,11708011900,2855,2855,2860,2855,5088
|
|
20241212,121500,11693484790,2855,2860,2860,2855,3010
|
|
20241212,121400,11684883035,2860,2855,2860,2855,8032
|
|
20241212,121300,11661946400,2855,2860,2860,2855,5745
|
|
20241212,121200,11645535155,2860,2855,2860,2855,10917
|
|
20241212,121100,11614358365,2860,2855,2860,2855,6867
|
|
20241212,121000,11594743645,2855,2860,2860,2855,9675
|
|
20241212,120900,11567118745,2860,2855,2860,2855,13039
|
|
20241212,120800,11529886740,2855,2860,2865,2855,30153
|
|
20241212,120700,11443687590,2860,2865,2865,2860,13277
|
|
20241212,120600,11405714165,2865,2870,2870,2865,6354
|
|
20241212,120500,11387509690,2865,2865,2870,2860,4185
|
|
20241212,120400,11375524890,2865,2870,2870,2860,3736
|
|
20241212,120300,11364824030,2870,2870,2870,2865,17742
|
|
20241212,120200,11313976000,2865,2865,2870,2865,12205
|
|
20241212,120100,11278999470,2865,2870,2870,2865,2610
|
|
20241212,120000,11271511105,2865,2860,2865,2860,4788
|
|
20241212,115900,11257794835,2865,2870,2870,2860,10670
|
|
20241212,115800,11227223145,2865,2865,2870,2865,9558
|
|
20241212,115700,11199823890,2865,2865,2870,2865,21754
|
|
20241212,115600,11137483540,2870,2875,2875,2865,16485
|
|
20241212,115500,11090163830,2875,2880,2880,2875,2304
|
|
20241212,115400,11083538775,2875,2875,2880,2875,11038
|
|
20241212,115300,11051780370,2880,2885,2890,2875,5340
|
|
20241212,115200,11036400315,2890,2880,2890,2880,2462
|
|
20241212,115100,11029309600,2880,2890,2890,2880,6419
|
|
20241212,115000,11010782730,2895,2900,2900,2890,995
|
|
20241212,114900,11007906995,2900,2895,2905,2890,13047
|
|
20241212,114800,10970068220,2890,2885,2900,2885,5522
|
|
20241212,114700,10954062770,2900,2880,2900,2875,9003
|
|
20241212,114600,10928123080,2880,2880,2885,2870,8354
|
|
20241212,114500,10904089605,2875,2880,2880,2870,5450
|
|
20241212,114400,10888423170,2870,2880,2885,2870,20337
|
|
20241212,114300,10829986280,2885,2880,2885,2875,2495
|
|
20241212,114200,10822790950,2885,2880,2885,2870,28956
|
|
20241212,114100,10739472935,2885,2880,2885,2880,13455
|
|
20241212,114000,10700721820,2880,2885,2885,2880,23450
|
|
20241212,113900,10633112790,2890,2895,2895,2885,15795
|
|
20241212,113800,10587473230,2895,2900,2900,2890,17622
|
|
20241212,113700,10536481445,2900,2905,2905,2895,8498
|
|
20241212,113600,10511855990,2905,2905,2905,2905,756
|
|
20241212,113500,10509659810,2905,2905,2905,2900,4387
|
|
20241212,113400,10496935940,2900,2900,2905,2900,2599
|
|
20241212,113300,10489391940,2905,2910,2910,2900,19176
|
|
20241212,113200,10433718345,2910,2910,2910,2910,1015
|
|
20241212,113100,10430764695,2905,2905,2910,2900,2193
|
|
20241212,113000,10424393990,2910,2910,2910,2900,653
|
|
20241212,112900,10422494450,2900,2905,2905,2900,19265
|
|
20241212,112800,10366570000,2905,2905,2905,2900,32264
|
|
20241212,112700,10272991485,2900,2900,2905,2900,6424
|
|
20241212,112600,10254338975,2900,2905,2905,2900,11676
|
|
20241212,112500,10220420695,2905,2915,2915,2905,12140
|
|
20241212,112400,10185093260,2915,2915,2915,2910,1849
|
|
20241212,112300,10179706425,2915,2915,2920,2910,6101
|
|
20241212,112200,10161944905,2920,2910,2920,2910,3287
|
|
20241212,112100,10152364355,2915,2910,2915,2910,2804
|
|
20241212,112000,10144204665,2910,2910,2910,2910,790
|
|
20241212,111900,10141905765,2910,2910,2915,2910,2551
|
|
20241212,111800,10134480355,2910,2910,2910,2905,1180
|
|
20241212,111700,10131046560,2910,2910,2910,2910,3823
|
|
20241212,111600,10119921630,2910,2910,2910,2910,13090
|
|
20241212,111500,10081829730,2910,2910,2910,2910,3093
|
|
20241212,111400,10072829100,2910,2910,2915,2910,1108
|
|
20241212,111300,10069604770,2910,2910,2915,2910,3794
|
|
20241212,111200,10058546285,2915,2910,2915,2910,1252
|
|
20241212,111100,10054902275,2915,2910,2915,2910,1090
|
|
20241212,111000,10051725010,2910,2915,2915,2910,2753
|
|
20241212,110900,10043710515,2915,2920,2920,2910,4095
|
|
20241212,110800,10031778675,2920,2920,2920,2915,825
|
|
20241212,110700,10029372255,2920,2925,2925,2915,1348
|
|
20241212,110600,10025441880,2925,2915,2925,2910,8546
|
|
20241212,110500,10000566845,2915,2910,2920,2910,3328
|
|
20241212,110400,9990865165,2910,2920,2925,2910,10217
|
|
20241212,110300,9961049170,2920,2925,2925,2920,2694
|
|
20241212,110200,9953179035,2925,2920,2925,2920,1874
|
|
20241212,110100,9947703900,2920,2925,2925,2920,297
|
|
20241212,110000,9946835200,2925,2930,2930,2920,308
|
|
20241212,105900,9945933070,2930,2915,2930,2915,1721
|
|
20241212,105800,9940911830,2915,2910,2935,2910,10721
|
|
20241212,105700,9909568705,2910,2910,2915,2905,6791
|
|
20241212,105600,9889811815,2905,2915,2915,2905,14464
|
|
20241212,105500,9847776095,2910,2915,2915,2910,6746
|
|
20241212,105400,9828143635,2915,2915,2920,2915,7111
|
|
20241212,105300,9807413720,2925,2915,2925,2910,22937
|
|
20241212,105200,9740586870,2915,2925,2925,2915,4556
|
|
20241212,105100,9727278885,2920,2925,2930,2920,16104
|
|
20241212,105000,9680205765,2925,2925,2930,2925,4978
|
|
20241212,104900,9665643900,2930,2930,2930,2925,2006
|
|
20241212,104800,9659766325,2930,2930,2935,2930,5754
|
|
20241212,104700,9642899450,2930,2935,2935,2930,4175
|
|
20241212,104600,9630661530,2925,2935,2935,2925,15956
|
|
20241212,104500,9583917705,2935,2940,2950,2935,14578
|
|
20241212,104400,9541069125,2940,2930,2940,2930,9798
|
|
20241212,104300,9512315700,2930,2925,2930,2925,689
|
|
20241212,104200,9510299130,2920,2925,2930,2920,4990
|
|
20241212,104100,9495725190,2920,2920,2925,2920,3841
|
|
20241212,104000,9484509465,2920,2925,2925,2920,7937
|
|
20241212,103900,9461326510,2920,2925,2925,2920,859
|
|
20241212,103800,9458816630,2925,2915,2925,2915,2818
|
|
20241212,103700,9450587810,2920,2920,2925,2915,5661
|
|
20241212,103600,9434067790,2920,2925,2925,2920,2888
|
|
20241212,103500,9425633980,2920,2915,2920,2915,8577
|
|
20241212,103400,9400603915,2915,2920,2920,2915,555
|
|
20241212,103300,9398983355,2915,2915,2920,2915,1571
|
|
20241212,103200,9394403345,2915,2915,2915,2915,6600
|
|
20241212,103100,9375164345,2915,2920,2920,2915,1347
|
|
20241212,103000,9371235625,2920,2915,2925,2910,1646
|
|
20241212,102900,9366443385,2910,2915,2925,2910,10056
|
|
20241212,102800,9337138630,2915,2910,2915,2910,3731
|
|
20241212,102700,9326280580,2915,2915,2915,2910,1384
|
|
20241212,102600,9322252580,2915,2915,2915,2910,303
|
|
20241212,102500,9321369340,2915,2915,2915,2910,3717
|
|
20241212,102400,9310534360,2915,2910,2915,2910,5061
|
|
20241212,102300,9295799825,2910,2910,2915,2910,2030
|
|
20241212,102200,9289891775,2910,2905,2915,2905,5504
|
|
20241212,102100,9273880210,2905,2910,2920,2905,18953
|
|
20241212,102000,9218712680,2910,2920,2920,2910,7527
|
|
20241212,101900,9196757325,2925,2915,2925,2915,5283
|
|
20241212,101800,9181315885,2920,2915,2920,2910,3215
|
|
20241212,101700,9171946085,2910,2920,2925,2910,8880
|
|
20241212,101600,9146038840,2920,2915,2920,2915,5414
|
|
20241212,101500,9130250870,2920,2920,2920,2915,5138
|
|
20241212,101400,9115248010,2920,2905,2920,2905,9621
|
|
20241212,101300,9087276045,2905,2905,2905,2900,12954
|
|
20241212,101200,9049686175,2915,2905,2920,2900,88606
|
|
20241212,101100,8792553090,2905,2925,2935,2905,54484
|
|
20241212,101000,8633659505,2925,2930,2935,2925,4618
|
|
20241212,100900,8620129780,2930,2935,2935,2925,9061
|
|
20241212,100800,8593586455,2935,2930,2940,2930,7898
|
|
20241212,100700,8570431340,2925,2920,2960,2915,19468
|
|
20241212,100600,8513222935,2920,2920,2930,2915,15493
|
|
20241212,100500,8468035920,2920,2925,2930,2915,12771
|
|
20241212,100400,8430724470,2925,2940,2940,2925,9863
|
|
20241212,100300,8401826695,2935,2930,2940,2930,16658
|
|
20241212,100200,8352926140,2930,2930,2930,2925,7413
|
|
20241212,100100,8331218355,2930,2925,2930,2925,1093
|
|
20241212,100000,8328021205,2930,2920,2930,2915,10775
|
|
20241212,095900,8296561855,2920,2915,2925,2915,4135
|
|
20241212,095800,8284492720,2920,2925,2930,2915,5554
|
|
20241212,095700,8268267470,2925,2930,2935,2920,22487
|
|
20241212,095600,8202407500,2930,2925,2930,2920,18838
|
|
20241212,095500,8147308610,2920,2910,2925,2910,10747
|
|
20241212,095400,8115964155,2910,2910,2915,2905,19526
|
|
20241212,095300,8059146045,2915,2910,2915,2905,30782
|
|
20241212,095200,7969621955,2910,2925,2930,2910,60643
|
|
20241212,095100,7792673280,2930,2940,2945,2925,56482
|
|
20241212,095000,7626974515,2940,2945,2945,2940,9708
|
|
20241212,094900,7598432055,2945,2955,2955,2940,11068
|
|
20241212,094800,7565799145,2955,2935,2960,2935,9466
|
|
20241212,094700,7537868405,2935,2935,2940,2930,13028
|
|
20241212,094600,7499643110,2940,2940,2945,2935,23426
|
|
20241212,094500,7430858110,2940,2945,2950,2940,23530
|
|
20241212,094400,7361638865,2945,2960,2960,2935,37889
|
|
20241212,094300,7250062025,2960,2975,2980,2955,43253
|
|
20241212,094200,7121948545,2975,2960,2975,2955,15017
|
|
20241212,094100,7077446395,2965,2960,2965,2955,5381
|
|
20241212,094000,7061523770,2960,2955,2960,2955,12612
|
|
20241212,093900,7024199590,2955,2955,2960,2955,16237
|
|
20241212,093800,6976188530,2955,2975,2980,2955,48974
|
|
20241212,093700,6830984120,2980,2950,2980,2950,24076
|
|
20241212,093600,6759669430,2950,2955,2955,2940,38639
|
|
20241212,093500,6645785600,2950,2965,2965,2950,55059
|
|
20241212,093400,6483176220,2960,2970,2980,2960,31512
|
|
20241212,093300,6389653710,2975,2980,2980,2970,18045
|
|
20241212,093200,6336023205,2980,2985,2985,2960,58739
|
|
20241212,093100,6161588300,2985,3020,3020,2980,67213
|
|
20241212,093000,5959933230,3020,3020,3025,3005,37812
|
|
20241212,092900,5845905020,3010,3015,3020,3000,65141
|
|
20241212,092800,5649678550,3015,3020,3025,3015,52221
|
|
20241212,092700,5492038805,3020,3035,3035,3010,132590
|
|
20241212,092600,5090782310,3025,3020,3050,3010,131956
|
|
20241212,092500,4690725295,3020,2995,3020,2990,126144
|
|
20241212,092400,4311259380,2995,3005,3005,2995,54110
|
|
20241212,092300,4148934625,3005,3005,3010,2995,94309
|
|
20241212,092200,3865756220,3000,2990,3015,2975,122495
|
|
20241212,092100,3497854780,2990,2955,2990,2950,95972
|
|
20241212,092000,3212456530,2955,2960,2965,2950,42866
|
|
20241212,091900,3085549600,2965,2955,2965,2950,45890
|
|
20241212,091800,2949815945,2955,2950,2960,2940,58073
|
|
20241212,091700,2778358885,2960,2955,2965,2945,58756
|
|
20241212,091600,2604736220,2955,2945,2955,2945,35927
|
|
20241212,091500,2498757050,2945,2940,2950,2940,49406
|
|
20241212,091400,2353231720,2935,2920,2950,2920,39774
|
|
20241212,091300,2236848740,2925,2915,2930,2910,24959
|
|
20241212,091200,2163990290,2910,2905,2925,2895,46860
|
|
20241212,091100,2027727670,2895,2875,2905,2870,55011
|
|
20241212,091000,1868987595,2875,2870,2875,2870,7526
|
|
20241212,090900,1847359620,2875,2865,2875,2860,35934
|
|
20241212,090800,1744335120,2870,2880,2880,2865,23450
|
|
20241212,090700,1677091345,2880,2885,2885,2865,20579
|
|
20241212,090600,1617951700,2885,2860,2885,2855,67591
|
|
20241212,090500,1424199215,2860,2870,2875,2860,48004
|
|
20241212,090400,1286547640,2870,2870,2875,2865,49555
|
|
20241212,090300,1144358735,2870,2885,2890,2865,56115
|
|
20241212,090200,982910335,2885,2860,2895,2860,45746
|
|
20241212,090100,851309040,2860,2860,2875,2850,75321
|
|
20241212,090000,635764225,2860,2930,2930,2850,206408
|