715 lines
36 KiB
CSV
715 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,205200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,205100,48511762840,3110,3110,3110,3110,0
|
|
20241213,205000,48511762840,3110,3110,3110,3110,0
|
|
20241213,204900,48511762840,3110,3110,3110,3110,0
|
|
20241213,204800,48511762840,3110,3110,3110,3110,0
|
|
20241213,204700,48511762840,3110,3110,3110,3110,0
|
|
20241213,204600,48511762840,3110,3110,3110,3110,0
|
|
20241213,204500,48511762840,3110,3110,3110,3110,0
|
|
20241213,204400,48511762840,3110,3110,3110,3110,0
|
|
20241213,204300,48511762840,3110,3110,3110,3110,0
|
|
20241213,204200,48511762840,3110,3110,3110,3110,0
|
|
20241213,204100,48511762840,3110,3110,3110,3110,0
|
|
20241213,204000,48511762840,3110,3110,3110,3110,0
|
|
20241213,203900,48511762840,3110,3110,3110,3110,0
|
|
20241213,203800,48511762840,3110,3110,3110,3110,0
|
|
20241213,203700,48511762840,3110,3110,3110,3110,0
|
|
20241213,203600,48511762840,3110,3110,3110,3110,0
|
|
20241213,203500,48511762840,3110,3110,3110,3110,0
|
|
20241213,203400,48511762840,3110,3110,3110,3110,0
|
|
20241213,203300,48511762840,3110,3110,3110,3110,0
|
|
20241213,203200,48511762840,3110,3110,3110,3110,0
|
|
20241213,203100,48511762840,3110,3110,3110,3110,0
|
|
20241213,203000,48511762840,3110,3110,3110,3110,0
|
|
20241213,202900,48511762840,3110,3110,3110,3110,0
|
|
20241213,202800,48511762840,3110,3110,3110,3110,0
|
|
20241213,202700,48511762840,3110,3110,3110,3110,0
|
|
20241213,202600,48511762840,3110,3110,3110,3110,0
|
|
20241213,202500,48511762840,3110,3110,3110,3110,0
|
|
20241213,202400,48511762840,3110,3110,3110,3110,0
|
|
20241213,202300,48511762840,3110,3110,3110,3110,0
|
|
20241213,202200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,202100,48511762840,3110,3110,3110,3110,0
|
|
20241213,202000,48511762840,3110,3110,3110,3110,0
|
|
20241213,201900,48511762840,3110,3110,3110,3110,0
|
|
20241213,201800,48511762840,3110,3110,3110,3110,0
|
|
20241213,201700,48511762840,3110,3110,3110,3110,0
|
|
20241213,201600,48511762840,3110,3110,3110,3110,0
|
|
20241213,201500,48511762840,3110,3110,3110,3110,0
|
|
20241213,201400,48511762840,3110,3110,3110,3110,0
|
|
20241213,201300,48511762840,3110,3110,3110,3110,0
|
|
20241213,201200,48511762840,3110,3110,3110,3110,0
|
|
20241213,201100,48511762840,3110,3110,3110,3110,0
|
|
20241213,201000,48511762840,3110,3110,3110,3110,0
|
|
20241213,200900,48511762840,3110,3110,3110,3110,0
|
|
20241213,200800,48511762840,3110,3110,3110,3110,0
|
|
20241213,200700,48511762840,3110,3110,3110,3110,0
|
|
20241213,200600,48511762840,3110,3110,3110,3110,0
|
|
20241213,200500,48511762840,3110,3110,3110,3110,0
|
|
20241213,200400,48511762840,3110,3110,3110,3110,0
|
|
20241213,200300,48511762840,3110,3110,3110,3110,0
|
|
20241213,200200,48511762840,3110,3110,3110,3110,0
|
|
20241213,200100,48511762840,3110,3110,3110,3110,0
|
|
20241213,200000,48511762840,3110,3110,3110,3110,0
|
|
20241213,195900,48511762840,3110,3110,3110,3110,0
|
|
20241213,195800,48511762840,3110,3110,3110,3110,0
|
|
20241213,195700,48511762840,3110,3110,3110,3110,0
|
|
20241213,195600,48511762840,3110,3110,3110,3110,0
|
|
20241213,195500,48511762840,3110,3110,3110,3110,0
|
|
20241213,195400,48511762840,3110,3110,3110,3110,0
|
|
20241213,195300,48511762840,3110,3110,3110,3110,0
|
|
20241213,195200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,195100,48511762840,3110,3110,3110,3110,0
|
|
20241213,195000,48511762840,3110,3110,3110,3110,0
|
|
20241213,194900,48511762840,3110,3110,3110,3110,0
|
|
20241213,194800,48511762840,3110,3110,3110,3110,0
|
|
20241213,194700,48511762840,3110,3110,3110,3110,0
|
|
20241213,194600,48511762840,3110,3110,3110,3110,0
|
|
20241213,194500,48511762840,3110,3110,3110,3110,0
|
|
20241213,194400,48511762840,3110,3110,3110,3110,0
|
|
20241213,194300,48511762840,3110,3110,3110,3110,0
|
|
20241213,194200,48511762840,3110,3110,3110,3110,0
|
|
20241213,194100,48511762840,3110,3110,3110,3110,0
|
|
20241213,194000,48511762840,3110,3110,3110,3110,0
|
|
20241213,193900,48511762840,3110,3110,3110,3110,0
|
|
20241213,193800,48511762840,3110,3110,3110,3110,0
|
|
20241213,193700,48511762840,3110,3110,3110,3110,0
|
|
20241213,193600,48511762840,3110,3110,3110,3110,0
|
|
20241213,193500,48511762840,3110,3110,3110,3110,0
|
|
20241213,193400,48511762840,3110,3110,3110,3110,0
|
|
20241213,193300,48511762840,3110,3110,3110,3110,0
|
|
20241213,193200,48511762840,3110,3110,3110,3110,0
|
|
20241213,193100,48511762840,3110,3110,3110,3110,0
|
|
20241213,193000,48511762840,3110,3110,3110,3110,0
|
|
20241213,192900,48511762840,3110,3110,3110,3110,0
|
|
20241213,192800,48511762840,3110,3110,3110,3110,0
|
|
20241213,192700,48511762840,3110,3110,3110,3110,0
|
|
20241213,192600,48511762840,3110,3110,3110,3110,0
|
|
20241213,192500,48511762840,3110,3110,3110,3110,0
|
|
20241213,192400,48511762840,3110,3110,3110,3110,0
|
|
20241213,192300,48511762840,3110,3110,3110,3110,0
|
|
20241213,192200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,192100,48511762840,3110,3110,3110,3110,0
|
|
20241213,192000,48511762840,3110,3110,3110,3110,0
|
|
20241213,191900,48511762840,3110,3110,3110,3110,0
|
|
20241213,191800,48511762840,3110,3110,3110,3110,0
|
|
20241213,191700,48511762840,3110,3110,3110,3110,0
|
|
20241213,191600,48511762840,3110,3110,3110,3110,0
|
|
20241213,191500,48511762840,3110,3110,3110,3110,0
|
|
20241213,191400,48511762840,3110,3110,3110,3110,0
|
|
20241213,191300,48511762840,3110,3110,3110,3110,0
|
|
20241213,191200,48511762840,3110,3110,3110,3110,0
|
|
20241213,191100,48511762840,3110,3110,3110,3110,0
|
|
20241213,191000,48511762840,3110,3110,3110,3110,0
|
|
20241213,190900,48511762840,3110,3110,3110,3110,0
|
|
20241213,190800,48511762840,3110,3110,3110,3110,0
|
|
20241213,190700,48511762840,3110,3110,3110,3110,0
|
|
20241213,190600,48511762840,3110,3110,3110,3110,0
|
|
20241213,190500,48511762840,3110,3110,3110,3110,0
|
|
20241213,190400,48511762840,3110,3110,3110,3110,0
|
|
20241213,190300,48511762840,3110,3110,3110,3110,0
|
|
20241213,190200,48511762840,3110,3110,3110,3110,0
|
|
20241213,190100,48511762840,3110,3110,3110,3110,0
|
|
20241213,190000,48511762840,3110,3110,3110,3110,0
|
|
20241213,185900,48511762840,3110,3110,3110,3110,0
|
|
20241213,185800,48511762840,3110,3110,3110,3110,0
|
|
20241213,185700,48511762840,3110,3110,3110,3110,0
|
|
20241213,185600,48511762840,3110,3110,3110,3110,0
|
|
20241213,185500,48511762840,3110,3110,3110,3110,0
|
|
20241213,185400,48511762840,3110,3110,3110,3110,0
|
|
20241213,185300,48511762840,3110,3110,3110,3110,0
|
|
20241213,185200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,185100,48511762840,3110,3110,3110,3110,0
|
|
20241213,185000,48511762840,3110,3110,3110,3110,0
|
|
20241213,184900,48511762840,3110,3110,3110,3110,0
|
|
20241213,184800,48511762840,3110,3110,3110,3110,0
|
|
20241213,184700,48511762840,3110,3110,3110,3110,0
|
|
20241213,184600,48511762840,3110,3110,3110,3110,0
|
|
20241213,184500,48511762840,3110,3110,3110,3110,0
|
|
20241213,184400,48511762840,3110,3110,3110,3110,0
|
|
20241213,184300,48511762840,3110,3110,3110,3110,0
|
|
20241213,184200,48511762840,3110,3110,3110,3110,0
|
|
20241213,184100,48511762840,3110,3110,3110,3110,0
|
|
20241213,184000,48511762840,3110,3110,3110,3110,0
|
|
20241213,183900,48511762840,3110,3110,3110,3110,0
|
|
20241213,183800,48511762840,3110,3110,3110,3110,0
|
|
20241213,183700,48511762840,3110,3110,3110,3110,0
|
|
20241213,183600,48511762840,3110,3110,3110,3110,0
|
|
20241213,183500,48511762840,3110,3110,3110,3110,0
|
|
20241213,183400,48511762840,3110,3110,3110,3110,0
|
|
20241213,183300,48511762840,3110,3110,3110,3110,0
|
|
20241213,183200,48511762840,3110,3110,3110,3110,0
|
|
20241213,183100,48511762840,3110,3110,3110,3110,0
|
|
20241213,183000,48511762840,3110,3110,3110,3110,0
|
|
20241213,182900,48511762840,3110,3110,3110,3110,0
|
|
20241213,182800,48511762840,3110,3110,3110,3110,0
|
|
20241213,182700,48511762840,3110,3110,3110,3110,0
|
|
20241213,182600,48511762840,3110,3110,3110,3110,0
|
|
20241213,182500,48511762840,3110,3110,3110,3110,0
|
|
20241213,182400,48511762840,3110,3110,3110,3110,0
|
|
20241213,182300,48511762840,3110,3110,3110,3110,0
|
|
20241213,182200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,182100,48511762840,3110,3110,3110,3110,0
|
|
20241213,182000,48511762840,3110,3110,3110,3110,0
|
|
20241213,181900,48511762840,3110,3110,3110,3110,0
|
|
20241213,181800,48511762840,3110,3110,3110,3110,0
|
|
20241213,181700,48511762840,3110,3110,3110,3110,0
|
|
20241213,181600,48511762840,3110,3110,3110,3110,0
|
|
20241213,181500,48511762840,3110,3110,3110,3110,0
|
|
20241213,181400,48511762840,3110,3110,3110,3110,0
|
|
20241213,181300,48511762840,3110,3110,3110,3110,0
|
|
20241213,181200,48511762840,3110,3110,3110,3110,0
|
|
20241213,181100,48511762840,3110,3110,3110,3110,0
|
|
20241213,181000,48511762840,3110,3110,3110,3110,0
|
|
20241213,180900,48511762840,3110,3110,3110,3110,0
|
|
20241213,180800,48511762840,3110,3110,3110,3110,0
|
|
20241213,180700,48511762840,3110,3110,3110,3110,0
|
|
20241213,180600,48511762840,3110,3110,3110,3110,0
|
|
20241213,180500,48511762840,3110,3110,3110,3110,0
|
|
20241213,180400,48511762840,3110,3110,3110,3110,0
|
|
20241213,180300,48511762840,3110,3110,3110,3110,0
|
|
20241213,180200,48511762840,3110,3110,3110,3110,0
|
|
20241213,180100,48511762840,3110,3110,3110,3110,0
|
|
20241213,180000,48511762840,3110,3110,3110,3110,0
|
|
20241213,175900,48511762840,3110,3110,3110,3110,0
|
|
20241213,175800,48511762840,3110,3110,3110,3110,0
|
|
20241213,175700,48511762840,3110,3110,3110,3110,0
|
|
20241213,175600,48511762840,3110,3110,3110,3110,0
|
|
20241213,175500,48511762840,3110,3110,3110,3110,0
|
|
20241213,175400,48511762840,3110,3110,3110,3110,0
|
|
20241213,175300,48511762840,3110,3110,3110,3110,0
|
|
20241213,175200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,175100,48511762840,3110,3110,3110,3110,0
|
|
20241213,175000,48511762840,3110,3110,3110,3110,0
|
|
20241213,174900,48511762840,3110,3110,3110,3110,0
|
|
20241213,174800,48511762840,3110,3110,3110,3110,0
|
|
20241213,174700,48511762840,3110,3110,3110,3110,0
|
|
20241213,174600,48511762840,3110,3110,3110,3110,0
|
|
20241213,174500,48511762840,3110,3110,3110,3110,0
|
|
20241213,174400,48511762840,3110,3110,3110,3110,0
|
|
20241213,174300,48511762840,3110,3110,3110,3110,0
|
|
20241213,174200,48511762840,3110,3110,3110,3110,0
|
|
20241213,174100,48511762840,3110,3110,3110,3110,0
|
|
20241213,174000,48511762840,3110,3110,3110,3110,0
|
|
20241213,173900,48511762840,3110,3110,3110,3110,0
|
|
20241213,173800,48511762840,3110,3110,3110,3110,0
|
|
20241213,173700,48511762840,3110,3110,3110,3110,0
|
|
20241213,173600,48511762840,3110,3110,3110,3110,0
|
|
20241213,173500,48511762840,3110,3110,3110,3110,0
|
|
20241213,173400,48511762840,3110,3110,3110,3110,0
|
|
20241213,173300,48511762840,3110,3110,3110,3110,0
|
|
20241213,173200,48511762840,3110,3110,3110,3110,0
|
|
20241213,173100,48511762840,3110,3110,3110,3110,0
|
|
20241213,173000,48511762840,3110,3110,3110,3110,0
|
|
20241213,172900,48511762840,3110,3110,3110,3110,0
|
|
20241213,172800,48511762840,3110,3110,3110,3110,0
|
|
20241213,172700,48511762840,3110,3110,3110,3110,0
|
|
20241213,172600,48511762840,3110,3110,3110,3110,0
|
|
20241213,172500,48511762840,3110,3110,3110,3110,0
|
|
20241213,172400,48511762840,3110,3110,3110,3110,0
|
|
20241213,172300,48511762840,3110,3110,3110,3110,0
|
|
20241213,172200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,172100,48511762840,3110,3110,3110,3110,0
|
|
20241213,172000,48511762840,3110,3110,3110,3110,0
|
|
20241213,171900,48511762840,3110,3110,3110,3110,0
|
|
20241213,171800,48511762840,3110,3110,3110,3110,0
|
|
20241213,171700,48511762840,3110,3110,3110,3110,0
|
|
20241213,171600,48511762840,3110,3110,3110,3110,0
|
|
20241213,171500,48511762840,3110,3110,3110,3110,0
|
|
20241213,171400,48511762840,3110,3110,3110,3110,0
|
|
20241213,171300,48511762840,3110,3110,3110,3110,0
|
|
20241213,171200,48511762840,3110,3110,3110,3110,0
|
|
20241213,171100,48511762840,3110,3110,3110,3110,0
|
|
20241213,171000,48511762840,3110,3110,3110,3110,0
|
|
20241213,170900,48511762840,3110,3110,3110,3110,0
|
|
20241213,170800,48511762840,3110,3110,3110,3110,0
|
|
20241213,170700,48511762840,3110,3110,3110,3110,0
|
|
20241213,170600,48511762840,3110,3110,3110,3110,0
|
|
20241213,170500,48511762840,3110,3110,3110,3110,0
|
|
20241213,170400,48511762840,3110,3110,3110,3110,0
|
|
20241213,170300,48511762840,3110,3110,3110,3110,0
|
|
20241213,170200,48511762840,3110,3110,3110,3110,0
|
|
20241213,170100,48511762840,3110,3110,3110,3110,0
|
|
20241213,170000,48511762840,3110,3110,3110,3110,0
|
|
20241213,165900,48511762840,3110,3110,3110,3110,0
|
|
20241213,165800,48511762840,3110,3110,3110,3110,0
|
|
20241213,165700,48511762840,3110,3110,3110,3110,0
|
|
20241213,165600,48511762840,3110,3110,3110,3110,0
|
|
20241213,165500,48511762840,3110,3110,3110,3110,0
|
|
20241213,165400,48511762840,3110,3110,3110,3110,0
|
|
20241213,165300,48511762840,3110,3110,3110,3110,0
|
|
20241213,165200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,165100,48511762840,3110,3110,3110,3110,0
|
|
20241213,165000,48511762840,3110,3110,3110,3110,0
|
|
20241213,164900,48511762840,3110,3110,3110,3110,0
|
|
20241213,164800,48511762840,3110,3110,3110,3110,0
|
|
20241213,164700,48511762840,3110,3110,3110,3110,0
|
|
20241213,164600,48511762840,3110,3110,3110,3110,0
|
|
20241213,164500,48511762840,3110,3110,3110,3110,0
|
|
20241213,164400,48511762840,3110,3110,3110,3110,0
|
|
20241213,164300,48511762840,3110,3110,3110,3110,0
|
|
20241213,164200,48511762840,3110,3110,3110,3110,0
|
|
20241213,164100,48511762840,3110,3110,3110,3110,0
|
|
20241213,164000,48511762840,3110,3110,3110,3110,0
|
|
20241213,163900,48511762840,3110,3110,3110,3110,0
|
|
20241213,163800,48511762840,3110,3110,3110,3110,0
|
|
20241213,163700,48511762840,3110,3110,3110,3110,0
|
|
20241213,163600,48511762840,3110,3110,3110,3110,0
|
|
20241213,163500,48511762840,3110,3110,3110,3110,0
|
|
20241213,163400,48511762840,3110,3110,3110,3110,0
|
|
20241213,163300,48511762840,3110,3110,3110,3110,0
|
|
20241213,163200,48511762840,3110,3110,3110,3110,0
|
|
20241213,163100,48511762840,3110,3110,3110,3110,0
|
|
20241213,163000,48511762840,3110,3110,3110,3110,0
|
|
20241213,162900,48511762840,3110,3110,3110,3110,0
|
|
20241213,162800,48511762840,3110,3110,3110,3110,0
|
|
20241213,162700,48511762840,3110,3110,3110,3110,0
|
|
20241213,162600,48511762840,3110,3110,3110,3110,0
|
|
20241213,162500,48511762840,3110,3110,3110,3110,0
|
|
20241213,162400,48511762840,3110,3110,3110,3110,0
|
|
20241213,162300,48511762840,3110,3110,3110,3110,0
|
|
20241213,162200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,162100,48511762840,3110,3110,3110,3110,0
|
|
20241213,162000,48511762840,3110,3110,3110,3110,0
|
|
20241213,161900,48511762840,3110,3110,3110,3110,0
|
|
20241213,161800,48511762840,3110,3110,3110,3110,0
|
|
20241213,161700,48511762840,3110,3110,3110,3110,0
|
|
20241213,161600,48511762840,3110,3110,3110,3110,0
|
|
20241213,161500,48511762840,3110,3110,3110,3110,0
|
|
20241213,161400,48511762840,3110,3110,3110,3110,0
|
|
20241213,161300,48511762840,3110,3110,3110,3110,0
|
|
20241213,161200,48511762840,3110,3110,3110,3110,0
|
|
20241213,161100,48511762840,3110,3110,3110,3110,0
|
|
20241213,161000,48511762840,3110,3110,3110,3110,0
|
|
20241213,160900,48511762840,3110,3110,3110,3110,0
|
|
20241213,160800,48511762840,3110,3110,3110,3110,0
|
|
20241213,160700,48511762840,3110,3110,3110,3110,0
|
|
20241213,160600,48511762840,3110,3110,3110,3110,0
|
|
20241213,160500,48511762840,3110,3110,3110,3110,0
|
|
20241213,160400,48511762840,3110,3110,3110,3110,0
|
|
20241213,160300,48511762840,3110,3110,3110,3110,0
|
|
20241213,160200,48511762840,3110,3110,3110,3110,0
|
|
20241213,160100,48511762840,3110,3110,3110,3110,0
|
|
20241213,160000,48511762840,3110,3110,3110,3110,0
|
|
20241213,155900,48511762840,3110,3110,3110,3110,0
|
|
20241213,155800,48511762840,3110,3110,3110,3110,0
|
|
20241213,155700,48511762840,3110,3110,3110,3110,0
|
|
20241213,155600,48511762840,3110,3110,3110,3110,0
|
|
20241213,155500,48511762840,3110,3110,3110,3110,0
|
|
20241213,155400,48511762840,3110,3110,3110,3110,0
|
|
20241213,155300,48511762840,3110,3110,3110,3110,0
|
|
20241213,155200,48511762840,3110,3110,3110,3110,87358
|
|
20241213,155100,48511762840,3110,3110,3110,3110,0
|
|
20241213,155000,48511762840,3110,3110,3110,3110,0
|
|
20241213,154900,48511762840,3110,3110,3110,3110,0
|
|
20241213,154800,48511762840,3110,3110,3110,3110,0
|
|
20241213,154700,48511762840,3110,3110,3110,3110,0
|
|
20241213,154600,48511762840,3110,3110,3110,3110,0
|
|
20241213,154500,48511762840,3110,3110,3110,3110,0
|
|
20241213,154400,48511762840,3110,3110,3110,3110,0
|
|
20241213,154300,48511762840,3110,3110,3110,3110,0
|
|
20241213,154200,48511762840,3110,3110,3110,3110,0
|
|
20241213,154100,48511762840,3110,3110,3110,3110,0
|
|
20241213,154000,48511762840,3110,3110,3110,3110,0
|
|
20241213,153900,48511762840,3110,3110,3110,3110,0
|
|
20241213,153800,48511762840,3110,3110,3110,3110,0
|
|
20241213,153700,48511762840,3110,3110,3110,3110,0
|
|
20241213,153600,48511762840,3110,3110,3110,3110,0
|
|
20241213,153500,48511762840,3110,3110,3110,3110,0
|
|
20241213,153400,48511762840,3110,3110,3110,3110,0
|
|
20241213,153300,48511762840,3110,3110,3110,3110,0
|
|
20241213,153200,48511762840,3110,3110,3110,3110,0
|
|
20241213,153100,48511762840,3110,3110,3110,3110,0
|
|
20241213,153000,48511762840,3110,3110,3110,3110,87358
|
|
20241213,152900,48240079460,3115,3115,3115,3115,0
|
|
20241213,152800,48240079460,3115,3115,3115,3115,0
|
|
20241213,152700,48240079460,3115,3115,3115,3115,0
|
|
20241213,152600,48240079460,3115,3115,3115,3115,0
|
|
20241213,152500,48240079460,3115,3115,3115,3115,0
|
|
20241213,152400,48240079460,3115,3115,3115,3115,0
|
|
20241213,152300,48240079460,3115,3115,3115,3115,0
|
|
20241213,152200,48240079460,3115,3115,3115,3115,0
|
|
20241213,152100,48240079460,3115,3115,3115,3115,0
|
|
20241213,152000,48240079460,3115,3115,3115,3115,0
|
|
20241213,151900,48240079460,3115,3110,3115,3105,16608
|
|
20241213,151800,48188452800,3110,3110,3110,3105,32924
|
|
20241213,151700,48086083335,3105,3100,3110,3100,14160
|
|
20241213,151600,48042118230,3105,3100,3105,3100,7825
|
|
20241213,151500,48017857820,3100,3105,3105,3100,12962
|
|
20241213,151400,47977657915,3110,3100,3110,3100,8979
|
|
20241213,151300,47949806650,3105,3105,3105,3100,6997
|
|
20241213,151200,47928086610,3105,3105,3110,3105,4529
|
|
20241213,151100,47914023750,3105,3110,3110,3105,10437
|
|
20241213,151000,47881612235,3110,3105,3110,3105,5841
|
|
20241213,150900,47863466360,3110,3110,3110,3105,5334
|
|
20241213,150800,47846891270,3110,3110,3110,3100,25841
|
|
20241213,150700,47766575555,3105,3105,3110,3100,13944
|
|
20241213,150600,47723261645,3105,3110,3115,3105,18012
|
|
20241213,150500,47667257540,3110,3105,3110,3100,7489
|
|
20241213,150400,47643992095,3105,3100,3105,3100,9839
|
|
20241213,150300,47613474865,3105,3095,3105,3095,8584
|
|
20241213,150200,47586854825,3100,3100,3100,3095,5182
|
|
20241213,150100,47570791900,3095,3100,3105,3095,11410
|
|
20241213,150000,47535412610,3100,3100,3105,3100,8045
|
|
20241213,145900,47510470610,3100,3095,3105,3095,9915
|
|
20241213,145800,47479734820,3095,3095,3100,3095,5891
|
|
20241213,145700,47461499000,3100,3100,3100,3095,1469
|
|
20241213,145600,47456948745,3095,3095,3105,3090,9977
|
|
20241213,145500,47426050650,3100,3095,3100,3095,23334
|
|
20241213,145400,47353783270,3095,3095,3100,3095,7655
|
|
20241213,145300,47330078075,3095,3105,3110,3095,38201
|
|
20241213,145200,47211592805,3110,3110,3115,3105,7237
|
|
20241213,145100,47189089965,3110,3110,3115,3110,7986
|
|
20241213,145000,47164251990,3110,3115,3115,3110,2148
|
|
20241213,144900,47157568635,3115,3115,3115,3110,3164
|
|
20241213,144800,47147725995,3115,3110,3115,3110,3717
|
|
20241213,144700,47136165500,3115,3110,3115,3110,8972
|
|
20241213,144600,47108236065,3110,3110,3115,3110,6691
|
|
20241213,144500,47087424380,3110,3110,3115,3105,5852
|
|
20241213,144400,47069232430,3110,3110,3115,3105,14183
|
|
20241213,144300,47025130880,3115,3110,3115,3110,6153
|
|
20241213,144200,47005988740,3110,3100,3110,3100,2672
|
|
20241213,144100,46997679315,3100,3110,3115,3095,11824
|
|
20241213,144000,46961005190,3110,3115,3115,3100,54603
|
|
20241213,143900,46791601950,3115,3120,3120,3115,4678
|
|
20241213,143800,46777021610,3120,3120,3125,3120,2626
|
|
20241213,143700,46768827635,3120,3105,3120,3100,10939
|
|
20241213,143600,46734811625,3105,3115,3115,3105,18651
|
|
20241213,143500,46676845205,3115,3115,3125,3110,27175
|
|
20241213,143400,46592213100,3120,3125,3130,3120,11916
|
|
20241213,143300,46555022340,3125,3135,3135,3120,24129
|
|
20241213,143200,46479594425,3130,3130,3135,3125,4733
|
|
20241213,143100,46464778275,3130,3130,3135,3125,6979
|
|
20241213,143000,46442933915,3125,3120,3130,3120,5728
|
|
20241213,142900,46425041770,3130,3130,3135,3115,5928
|
|
20241213,142800,46406533270,3135,3120,3135,3120,26894
|
|
20241213,142700,46322486620,3125,3130,3130,3120,11290
|
|
20241213,142600,46287204920,3130,3130,3135,3125,7607
|
|
20241213,142500,46263399750,3130,3135,3140,3125,17507
|
|
20241213,142400,46208558230,3135,3135,3140,3130,8521
|
|
20241213,142300,46181841815,3140,3135,3140,3135,11599
|
|
20241213,142200,46145466145,3135,3130,3135,3125,11510
|
|
20241213,142100,46109421475,3135,3125,3135,3120,9135
|
|
20241213,142000,46080817735,3130,3145,3150,3125,37456
|
|
20241213,141900,45963318110,3145,3160,3160,3135,41552
|
|
20241213,141800,45832594810,3160,3145,3160,3140,66971
|
|
20241213,141700,45621714790,3145,3140,3145,3135,49046
|
|
20241213,141600,45467610405,3145,3115,3145,3110,85542
|
|
20241213,141500,45199587125,3115,3105,3115,3100,25400
|
|
20241213,141400,45120681685,3105,3100,3105,3100,8973
|
|
20241213,141300,45092838805,3100,3095,3105,3090,15682
|
|
20241213,141200,45044288870,3095,3095,3100,3090,10808
|
|
20241213,141100,45010855135,3090,3085,3095,3085,13754
|
|
20241213,141000,44968363540,3090,3095,3095,3080,19887
|
|
20241213,140900,44906956720,3090,3090,3095,3090,9890
|
|
20241213,140800,44876392455,3095,3095,3095,3085,9572
|
|
20241213,140700,44846814485,3095,3095,3095,3080,27746
|
|
20241213,140600,44761157705,3095,3100,3105,3090,14816
|
|
20241213,140500,44715266995,3100,3100,3110,3095,12390
|
|
20241213,140400,44676870765,3110,3110,3115,3095,12259
|
|
20241213,140300,44638787840,3110,3095,3110,3095,15897
|
|
20241213,140200,44589478035,3095,3120,3120,3090,45278
|
|
20241213,140100,44448833365,3115,3115,3120,3110,45237
|
|
20241213,140000,44307821220,3115,3100,3115,3100,50746
|
|
20241213,135900,44150076355,3095,3110,3120,3095,72091
|
|
20241213,135800,43925875455,3110,3135,3150,3105,87797
|
|
20241213,135700,43651619630,3140,3195,3210,3130,336118
|
|
20241213,135600,42584686180,3195,3060,3200,3060,248881
|
|
20241213,135500,41799247165,3060,3070,3070,3060,5599
|
|
20241213,135400,41782094035,3070,3060,3070,3055,16181
|
|
20241213,135300,41732504360,3060,3055,3060,3055,4444
|
|
20241213,135200,41718913755,3055,3060,3060,3055,7466
|
|
20241213,135100,41696103905,3060,3055,3060,3055,3799
|
|
20241213,135000,41684497025,3055,3045,3055,3045,9069
|
|
20241213,134900,41656823550,3045,3050,3055,3040,59833
|
|
20241213,134800,41474488640,3050,3060,3060,3050,21445
|
|
20241213,134700,41409055705,3060,3060,3065,3055,16540
|
|
20241213,134600,41358523450,3060,3060,3065,3060,11122
|
|
20241213,134500,41324487740,3065,3060,3065,3060,3741
|
|
20241213,134400,41313040155,3065,3065,3065,3060,2994
|
|
20241213,134300,41303868730,3065,3060,3065,3055,4218
|
|
20241213,134200,41290959595,3055,3060,3060,3055,12885
|
|
20241213,134100,41251591685,3055,3060,3065,3055,38966
|
|
20241213,134000,41132527380,3060,3065,3065,3060,19210
|
|
20241213,133900,41073738125,3065,3065,3070,3065,19613
|
|
20241213,133800,41013622305,3070,3070,3075,3065,7900
|
|
20241213,133700,40989387210,3070,3070,3080,3070,5933
|
|
20241213,133600,40971153280,3070,3070,3075,3070,4167
|
|
20241213,133500,40958355575,3070,3080,3080,3070,6149
|
|
20241213,133400,40939448945,3080,3090,3090,3075,9124
|
|
20241213,133300,40911345040,3085,3090,3095,3085,9342
|
|
20241213,133200,40882494130,3090,3090,3090,3085,3132
|
|
20241213,133100,40872818430,3090,3085,3090,3080,6301
|
|
20241213,133000,40853378560,3085,3085,3085,3080,416
|
|
20241213,132900,40852095480,3080,3085,3085,3080,4777
|
|
20241213,132800,40837379070,3085,3085,3085,3080,2975
|
|
20241213,132700,40828211060,3080,3080,3085,3080,711
|
|
20241213,132600,40826020975,3085,3085,3090,3080,15853
|
|
20241213,132500,40777118420,3090,3085,3090,3080,10531
|
|
20241213,132400,40744594790,3090,3085,3090,3080,10101
|
|
20241213,132300,40713438125,3080,3075,3080,3070,14745
|
|
20241213,132200,40668072780,3075,3070,3075,3065,12802
|
|
20241213,132100,40628780025,3065,3065,3070,3065,848
|
|
20241213,132000,40626180900,3065,3070,3075,3065,41467
|
|
20241213,131900,40498943815,3070,3065,3075,3065,13371
|
|
20241213,131800,40457895640,3070,3065,3070,3060,8515
|
|
20241213,131700,40431803790,3060,3055,3060,3055,11106
|
|
20241213,131600,40397828275,3055,3065,3070,3055,39808
|
|
20241213,131500,40275963210,3065,3070,3070,3065,4122
|
|
20241213,131400,40263315540,3065,3070,3070,3065,3663
|
|
20241213,131300,40252070685,3070,3065,3070,3060,18489
|
|
20241213,131200,40195411395,3065,3075,3075,3065,19545
|
|
20241213,131100,40135422385,3075,3080,3080,3075,19040
|
|
20241213,131000,40076868180,3080,3075,3080,3075,2242
|
|
20241213,130900,40069970925,3080,3080,3085,3080,13015
|
|
20241213,130800,40029883725,3085,3085,3085,3080,2382
|
|
20241213,130700,40022538010,3085,3090,3090,3080,3214
|
|
20241213,130600,40012619980,3090,3085,3090,3080,7121
|
|
20241213,130500,39990636110,3085,3080,3090,3080,11124
|
|
20241213,130400,39956326975,3080,3075,3080,3075,7137
|
|
20241213,130300,39934356850,3080,3080,3085,3080,5416
|
|
20241213,130200,39917675060,3080,3080,3085,3080,11523
|
|
20241213,130100,39882177205,3080,3085,3085,3080,16026
|
|
20241213,130000,39832763960,3085,3080,3085,3080,4102
|
|
20241213,125900,39820126225,3080,3085,3085,3080,11232
|
|
20241213,125800,39785531115,3085,3080,3085,3080,18232
|
|
20241213,125700,39729376545,3080,3080,3085,3080,4436
|
|
20241213,125600,39715709465,3085,3090,3090,3080,12322
|
|
20241213,125500,39677700000,3085,3090,3090,3085,10898
|
|
20241213,125400,39644042830,3090,3090,3095,3085,7205
|
|
20241213,125300,39621786815,3090,3090,3095,3085,15471
|
|
20241213,125200,39574020480,3090,3095,3100,3085,2531
|
|
20241213,125100,39566208985,3085,3105,3105,3085,7898
|
|
20241213,125000,39541779380,3100,3105,3105,3100,3550
|
|
20241213,124900,39530773810,3105,3100,3105,3100,7059
|
|
20241213,124800,39508885785,3100,3105,3105,3100,6362
|
|
20241213,124700,39489135595,3105,3105,3110,3105,4365
|
|
20241213,124600,39475575035,3105,3110,3110,3105,4150
|
|
20241213,124500,39462675595,3105,3105,3110,3105,3730
|
|
20241213,124400,39451081210,3105,3105,3110,3105,2187
|
|
20241213,124300,39444289310,3105,3110,3110,3105,4469
|
|
20241213,124200,39430400135,3110,3105,3110,3100,13485
|
|
20241213,124100,39388529060,3105,3100,3105,3100,3500
|
|
20241213,124000,39377672895,3100,3095,3100,3090,4145
|
|
20241213,123900,39364831195,3095,3095,3100,3090,4953
|
|
20241213,123800,39349502300,3095,3090,3095,3085,2992
|
|
20241213,123700,39340252875,3090,3085,3090,3085,4800
|
|
20241213,123600,39325429245,3085,3080,3085,3080,10673
|
|
20241213,123500,39292547960,3080,3085,3085,3080,7398
|
|
20241213,123400,39269742775,3085,3090,3090,3080,11259
|
|
20241213,123300,39235014225,3090,3090,3090,3085,10050
|
|
20241213,123200,39204002835,3090,3090,3090,3085,1971
|
|
20241213,123100,39197917380,3090,3085,3090,3085,4641
|
|
20241213,123000,39183589170,3090,3085,3090,3080,4837
|
|
20241213,122900,39168675350,3085,3090,3090,3080,12043
|
|
20241213,122800,39131530990,3085,3080,3090,3080,9447
|
|
20241213,122700,39102385980,3080,3075,3085,3075,12481
|
|
20241213,122600,39063968385,3075,3075,3085,3075,14810
|
|
20241213,122500,39018357325,3075,3080,3080,3075,20547
|
|
20241213,122400,38955153240,3075,3090,3090,3075,33484
|
|
20241213,122300,38851938465,3085,3095,3100,3085,39425
|
|
20241213,122200,38730056820,3100,3105,3105,3095,46554
|
|
20241213,122100,38585785695,3105,3115,3115,3100,14943
|
|
20241213,122000,38539399965,3115,3120,3120,3115,7593
|
|
20241213,121900,38515742545,3125,3115,3125,3115,8953
|
|
20241213,121800,38487823425,3120,3120,3120,3110,2144
|
|
20241213,121700,38481143210,3115,3120,3120,3110,2222
|
|
20241213,121600,38474230735,3120,3115,3120,3110,5171
|
|
20241213,121500,38458122455,3115,3115,3120,3115,4157
|
|
20241213,121400,38445167520,3115,3115,3120,3115,3376
|
|
20241213,121300,38434649030,3120,3105,3120,3105,14380
|
|
20241213,121200,38389931655,3110,3105,3110,3100,14238
|
|
20241213,121100,38345728075,3100,3100,3105,3100,11088
|
|
20241213,121000,38311352920,3100,3105,3105,3100,12537
|
|
20241213,120900,38272474885,3105,3105,3105,3100,26030
|
|
20241213,120800,38191688000,3105,3110,3115,3105,27628
|
|
20241213,120700,38105870885,3110,3110,3110,3110,20140
|
|
20241213,120600,38043235485,3110,3115,3115,3110,8951
|
|
20241213,120500,38015379050,3115,3115,3120,3110,11566
|
|
20241213,120400,37979362010,3115,3120,3120,3115,22599
|
|
20241213,120300,37908950680,3115,3125,3125,3115,11624
|
|
20241213,120200,37872682820,3125,3125,3125,3120,2319
|
|
20241213,120100,37865436840,3120,3125,3135,3120,8269
|
|
20241213,120000,37839578470,3135,3120,3135,3120,15442
|
|
20241213,115900,37791256305,3125,3130,3135,3120,36164
|
|
20241213,115800,37678318165,3135,3125,3135,3125,16532
|
|
20241213,115700,37626595460,3130,3125,3130,3125,16825
|
|
20241213,115600,37573937700,3130,3120,3130,3120,7802
|
|
20241213,115500,37549553920,3130,3110,3130,3110,39395
|
|
20241213,115400,37426772395,3110,3120,3120,3110,35439
|
|
20241213,115300,37316372770,3120,3120,3120,3115,7868
|
|
20241213,115200,37291827470,3120,3125,3125,3120,5342
|
|
20241213,115100,37275159055,3125,3125,3125,3120,1038
|
|
20241213,115000,37271918850,3125,3115,3125,3115,4843
|
|
20241213,114900,37256802790,3115,3115,3120,3115,5267
|
|
20241213,114800,37240384800,3120,3120,3125,3115,10952
|
|
20241213,114700,37206222495,3120,3120,3125,3120,11902
|
|
20241213,114600,37169087915,3120,3125,3125,3120,14241
|
|
20241213,114500,37124655815,3120,3125,3125,3120,17539
|
|
20241213,114400,37069922215,3120,3125,3125,3120,12201
|
|
20241213,114300,37031826635,3125,3125,3130,3125,22518
|
|
20241213,114200,36961438005,3125,3135,3135,3125,5781
|
|
20241213,114100,36943347820,3135,3130,3135,3130,5048
|
|
20241213,114000,36927543585,3130,3125,3130,3125,9031
|
|
20241213,113900,36899309750,3130,3130,3130,3125,6701
|
|
20241213,113800,36878343245,3130,3130,3130,3125,2648
|
|
20241213,113700,36870064925,3125,3125,3130,3125,4988
|
|
20241213,113600,36854477055,3125,3125,3130,3120,9129
|
|
20241213,113500,36825960610,3125,3125,3125,3120,5208
|
|
20241213,113400,36809692990,3125,3130,3130,3125,3904
|
|
20241213,113300,36797492930,3130,3125,3130,3120,6083
|
|
20241213,113200,36778494515,3120,3120,3125,3120,15483
|
|
20241213,113100,36730180065,3120,3130,3130,3120,28239
|
|
20241213,113000,36641966735,3130,3135,3135,3130,3986
|
|
20241213,112900,36629490125,3130,3130,3135,3130,12628
|
|
20241213,112800,36589964450,3125,3125,3130,3125,9128
|
|
20241213,112700,36561429040,3130,3130,3130,3125,5391
|
|
20241213,112600,36544565055,3130,3135,3135,3125,20934
|
|
20241213,112500,36479045240,3135,3145,3145,3130,7309
|
|
20241213,112400,36456123750,3145,3135,3145,3135,9557
|
|
20241213,112300,36426137175,3135,3140,3145,3135,8514
|
|
20241213,112200,36399409550,3140,3140,3140,3130,9783
|
|
20241213,112100,36368708240,3140,3140,3140,3135,18340
|
|
20241213,112000,36311173850,3140,3130,3140,3130,11837
|
|
20241213,111900,36274078810,3130,3130,3130,3125,5898
|
|
20241213,111800,36255628860,3130,3125,3130,3125,11127
|
|
20241213,111700,36220838785,3125,3125,3130,3125,10973
|
|
20241213,111600,36186547155,3125,3125,3130,3125,13558
|
|
20241213,111500,36144177855,3125,3125,3130,3120,23156
|
|
20241213,111400,36071828955,3130,3130,3140,3125,33688
|
|
20241213,111300,35966257800,3135,3125,3135,3120,10748
|
|
20241213,111200,35932645430,3125,3120,3125,3120,11458
|
|
20241213,111100,35896870715,3120,3125,3130,3120,16746
|
|
20241213,111000,35844548815,3125,3125,3130,3120,24782
|
|
20241213,110900,35767151890,3130,3130,3130,3120,58824
|
|
20241213,110800,35583234515,3125,3135,3135,3125,16142
|
|
20241213,110700,35532705885,3135,3135,3140,3130,18993
|
|
20241213,110600,35473158460,3140,3140,3140,3135,2651
|
|
20241213,110500,35464842075,3135,3135,3140,3135,12060
|
|
20241213,110400,35427024605,3140,3135,3140,3135,17672
|
|
20241213,110300,35371613185,3135,3135,3140,3135,13756
|
|
20241213,110200,35328452195,3135,3130,3140,3130,11696
|
|
20241213,110100,35291775295,3130,3130,3130,3125,41690
|
|
20241213,110000,35161457630,3130,3135,3135,3125,51147
|
|
20241213,105900,35001390125,3135,3135,3140,3135,24265
|
|
20241213,105800,34925308850,3135,3140,3145,3135,33754
|
|
20241213,105700,34819385625,3140,3140,3145,3140,35395
|
|
20241213,105600,34708236955,3145,3145,3150,3140,34320
|
|
20241213,105500,34600307790,3150,3160,3165,3145,52481
|
|
20241213,105400,34434769020,3160,3160,3165,3160,11467
|
|
20241213,105300,34398532080,3160,3165,3165,3160,8321
|
|
20241213,105200,34372226915,3165,3165,3170,3165,13184
|
|
20241213,105100,34330492695,3175,3170,3175,3165,5473
|
|
20241213,105000,34313142190,3170,3170,3170,3165,10260
|
|
20241213,104900,34280654255,3165,3175,3175,3165,3983
|
|
20241213,104800,34268025475,3175,3170,3180,3165,9238
|
|
20241213,104700,34238719815,3170,3165,3180,3165,8634
|
|
20241213,104600,34211345870,3170,3160,3170,3160,11683
|
|
20241213,104500,34174361885,3160,3165,3170,3160,25766
|
|
20241213,104400,34092883610,3170,3175,3175,3165,41345
|
|
20241213,104300,33961913980,3175,3175,3180,3175,12762
|
|
20241213,104200,33921391155,3175,3180,3180,3175,2855
|
|
20241213,104100,33912318015,3180,3180,3185,3175,18785
|
|
20241213,104000,33852646070,3180,3185,3185,3180,8723
|
|
20241213,103900,33824873775,3185,3180,3185,3175,10331
|
|
20241213,103800,33792022135,3180,3175,3180,3170,5702
|
|
20241213,103700,33773912315,3170,3175,3175,3170,7255
|
|
20241213,103600,33750886310,3175,3180,3180,3170,22377
|
|
20241213,103500,33679878370,3175,3185,3185,3175,12143
|
|
20241213,103400,33641269655,3180,3200,3200,3180,40065
|
|
20241213,103300,33513324795,3200,3200,3210,3200,44552
|
|
20241213,103200,33370400620,3205,3205,3210,3200,26810
|
|
20241213,103100,33284491825,3205,3205,3215,3200,55891
|
|
20241213,103000,33105209480,3205,3190,3205,3185,76551
|
|
20241213,102900,32860433570,3190,3185,3190,3185,17274
|
|
20241213,102800,32805354330,3185,3180,3190,3180,20612
|
|
20241213,102700,32739735585,3180,3180,3185,3175,14399
|
|
20241213,102600,32693980240,3175,3180,3180,3175,17852
|
|
20241213,102500,32637271710,3175,3175,3185,3165,12807
|
|
20241213,102400,32596566975,3170,3160,3175,3160,12009
|
|
20241213,102300,32558513955,3160,3165,3170,3160,25405
|
|
20241213,102200,32478122650,3175,3180,3185,3170,53538
|
|
20241213,102100,32308198005,3180,3185,3185,3175,49577
|
|
20241213,102000,32150493255,3185,3175,3190,3170,41955
|
|
20241213,101900,32016963390,3175,3170,3180,3170,34593
|
|
20241213,101800,31907151595,3170,3165,3170,3165,11233
|
|
20241213,101700,31871575975,3165,3170,3175,3160,36153
|
|
20241213,101600,31757078570,3175,3165,3175,3165,36404
|
|
20241213,101500,31641686130,3170,3150,3170,3145,22101
|
|
20241213,101400,31571994485,3145,3155,3155,3140,85141
|
|
20241213,101300,31304043250,3155,3165,3170,3150,73727
|
|
20241213,101200,31071258540,3165,3165,3170,3155,55472
|
|
20241213,101100,30895863810,3165,3160,3170,3160,21352
|
|
20241213,101000,30828358530,3160,3165,3170,3160,16201
|
|
20241213,100900,30777084825,3170,3160,3170,3155,22397
|
|
20241213,100800,30706318465,3160,3165,3165,3155,27372
|
|
20241213,100700,30619821430,3165,3165,3170,3155,50624
|
|
20241213,100600,30459794930,3170,3185,3185,3160,71076
|
|
20241213,100500,30234435590,3180,3175,3185,3175,23359
|
|
20241213,100400,30160178020,3175,3170,3175,3165,28358
|
|
20241213,100300,30070284660,3165,3165,3170,3165,23300
|
|
20241213,100200,29996486960,3165,3175,3180,3165,52818
|
|
20241213,100100,29828902035,3180,3170,3180,3170,15714
|
|
20241213,100000,29779051915,3170,3165,3185,3160,85110
|
|
20241213,095900,29509104715,3165,3170,3180,3160,81582
|
|
20241213,095800,29250625865,3170,3185,3185,3170,74107
|
|
20241213,095700,29015182870,3185,3185,3190,3180,12873
|
|
20241213,095600,28974198440,3185,3200,3205,3175,45707
|
|
20241213,095500,28828452410,3205,3190,3205,3185,24549
|
|
20241213,095400,28749981440,3185,3195,3200,3170,100617
|
|
20241213,095300,28430133755,3200,3185,3200,3185,38490
|
|
20241213,095200,28307242480,3190,3200,3200,3180,64213
|
|
20241213,095100,28102626780,3200,3190,3220,3175,45990
|
|
20241213,095000,27955234760,3175,3220,3220,3175,169172
|
|
20241213,094900,27414408380,3220,3210,3225,3210,78277
|
|
20241213,094800,27162719235,3215,3220,3220,3205,90433
|
|
20241213,094700,26872235070,3220,3230,3240,3220,80968
|
|
20241213,094600,26610976175,3230,3250,3265,3230,152487
|
|
20241213,094500,26116156560,3255,3275,3275,3250,171976
|
|
20241213,094400,25555015300,3275,3260,3280,3260,249037
|
|
20241213,094300,24740947480,3265,3235,3265,3235,181529
|
|
20241213,094200,24150752810,3240,3245,3245,3225,128330
|
|
20241213,094100,23735197640,3245,3245,3250,3235,72933
|
|
20241213,094000,23498624780,3250,3225,3255,3220,204738
|
|
20241213,093900,22834538080,3220,3220,3225,3205,60518
|
|
20241213,093800,22640014545,3220,3240,3245,3205,220124
|
|
20241213,093700,21931310475,3230,3235,3250,3225,190397
|
|
20241213,093600,21314340360,3235,3260,3270,3220,308080
|
|
20241213,093500,20315290290,3255,3215,3265,3210,366198
|
|
20241213,093400,19129776185,3215,3175,3220,3175,221798
|
|
20241213,093300,18420174515,3175,3165,3175,3160,113343
|
|
20241213,093200,18060786205,3165,3155,3170,3150,108975
|
|
20241213,093100,17715998385,3155,3150,3155,3145,50845
|
|
20241213,093000,17555895195,3150,3140,3155,3130,89340
|
|
20241213,092900,17274652505,3140,3110,3145,3105,69353
|
|
20241213,092800,17057695960,3105,3125,3125,3100,91908
|
|
20241213,092700,16772141370,3125,3105,3130,3105,60789
|
|
20241213,092600,16582842725,3105,3140,3140,3100,211872
|
|
20241213,092500,15921994150,3135,3130,3140,3130,57044
|
|
20241213,092400,15743333470,3135,3165,3165,3125,186550
|
|
20241213,092300,15157089710,3165,3160,3170,3150,39106
|
|
20241213,092200,15033520715,3160,3180,3190,3155,93331
|
|
20241213,092100,14737052675,3180,3150,3180,3145,51084
|
|
20241213,092000,14575555095,3145,3150,3160,3140,52685
|
|
20241213,091900,14409613580,3155,3135,3155,3125,101312
|
|
20241213,091800,14091684380,3135,3170,3170,3130,176845
|
|
20241213,091700,13535175430,3170,3160,3170,3150,110088
|
|
20241213,091600,13187300770,3160,3190,3190,3160,126851
|
|
20241213,091500,12784737040,3190,3195,3200,3185,49301
|
|
20241213,091400,12627202465,3195,3175,3200,3175,68568
|
|
20241213,091300,12408986500,3175,3195,3200,3170,120802
|
|
20241213,091200,12024590195,3195,3220,3235,3195,159829
|
|
20241213,091100,11510388085,3225,3205,3240,3200,175239
|
|
20241213,091000,10944970350,3200,3190,3220,3190,139570
|
|
20241213,090900,10497797095,3195,3180,3205,3170,183703
|
|
20241213,090800,9911602880,3195,3215,3220,3165,302392
|
|
20241213,090700,8946537630,3205,3250,3260,3205,241393
|
|
20241213,090600,8166957830,3250,3225,3265,3215,428118
|
|
20241213,090500,6780174795,3225,3255,3285,3225,520522
|
|
20241213,090400,5085956380,3255,3155,3260,3150,485879
|
|
20241213,090300,3528302530,3155,3120,3165,3115,393901
|
|
20241213,090200,2289485695,3120,3045,3125,3045,432396
|
|
20241213,090100,951313950,3045,3020,3055,3020,144249
|
|
20241213,090000,512638210,3025,3030,3050,3020,166098
|