720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,205700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,205600,22733541810,3285,3285,3285,3285,0
|
|
20241217,205500,22733541810,3285,3285,3285,3285,0
|
|
20241217,205400,22733541810,3285,3285,3285,3285,0
|
|
20241217,205300,22733541810,3285,3285,3285,3285,0
|
|
20241217,205200,22733541810,3285,3285,3285,3285,0
|
|
20241217,205100,22733541810,3285,3285,3285,3285,0
|
|
20241217,205000,22733541810,3285,3285,3285,3285,0
|
|
20241217,204900,22733541810,3285,3285,3285,3285,0
|
|
20241217,204800,22733541810,3285,3285,3285,3285,0
|
|
20241217,204700,22733541810,3285,3285,3285,3285,0
|
|
20241217,204600,22733541810,3285,3285,3285,3285,0
|
|
20241217,204500,22733541810,3285,3285,3285,3285,0
|
|
20241217,204400,22733541810,3285,3285,3285,3285,0
|
|
20241217,204300,22733541810,3285,3285,3285,3285,0
|
|
20241217,204200,22733541810,3285,3285,3285,3285,0
|
|
20241217,204100,22733541810,3285,3285,3285,3285,0
|
|
20241217,204000,22733541810,3285,3285,3285,3285,0
|
|
20241217,203900,22733541810,3285,3285,3285,3285,0
|
|
20241217,203800,22733541810,3285,3285,3285,3285,0
|
|
20241217,203700,22733541810,3285,3285,3285,3285,0
|
|
20241217,203600,22733541810,3285,3285,3285,3285,0
|
|
20241217,203500,22733541810,3285,3285,3285,3285,0
|
|
20241217,203400,22733541810,3285,3285,3285,3285,0
|
|
20241217,203300,22733541810,3285,3285,3285,3285,0
|
|
20241217,203200,22733541810,3285,3285,3285,3285,0
|
|
20241217,203100,22733541810,3285,3285,3285,3285,0
|
|
20241217,203000,22733541810,3285,3285,3285,3285,0
|
|
20241217,202900,22733541810,3285,3285,3285,3285,0
|
|
20241217,202800,22733541810,3285,3285,3285,3285,0
|
|
20241217,202700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,202600,22733541810,3285,3285,3285,3285,0
|
|
20241217,202500,22733541810,3285,3285,3285,3285,0
|
|
20241217,202400,22733541810,3285,3285,3285,3285,0
|
|
20241217,202300,22733541810,3285,3285,3285,3285,0
|
|
20241217,202200,22733541810,3285,3285,3285,3285,0
|
|
20241217,202100,22733541810,3285,3285,3285,3285,0
|
|
20241217,202000,22733541810,3285,3285,3285,3285,0
|
|
20241217,201900,22733541810,3285,3285,3285,3285,0
|
|
20241217,201800,22733541810,3285,3285,3285,3285,0
|
|
20241217,201700,22733541810,3285,3285,3285,3285,0
|
|
20241217,201600,22733541810,3285,3285,3285,3285,0
|
|
20241217,201500,22733541810,3285,3285,3285,3285,0
|
|
20241217,201400,22733541810,3285,3285,3285,3285,0
|
|
20241217,201300,22733541810,3285,3285,3285,3285,0
|
|
20241217,201200,22733541810,3285,3285,3285,3285,0
|
|
20241217,201100,22733541810,3285,3285,3285,3285,0
|
|
20241217,201000,22733541810,3285,3285,3285,3285,0
|
|
20241217,200900,22733541810,3285,3285,3285,3285,0
|
|
20241217,200800,22733541810,3285,3285,3285,3285,0
|
|
20241217,200700,22733541810,3285,3285,3285,3285,0
|
|
20241217,200600,22733541810,3285,3285,3285,3285,0
|
|
20241217,200500,22733541810,3285,3285,3285,3285,0
|
|
20241217,200400,22733541810,3285,3285,3285,3285,0
|
|
20241217,200300,22733541810,3285,3285,3285,3285,0
|
|
20241217,200200,22733541810,3285,3285,3285,3285,0
|
|
20241217,200100,22733541810,3285,3285,3285,3285,0
|
|
20241217,200000,22733541810,3285,3285,3285,3285,0
|
|
20241217,195900,22733541810,3285,3285,3285,3285,0
|
|
20241217,195800,22733541810,3285,3285,3285,3285,0
|
|
20241217,195700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,195600,22733541810,3285,3285,3285,3285,0
|
|
20241217,195500,22733541810,3285,3285,3285,3285,0
|
|
20241217,195400,22733541810,3285,3285,3285,3285,0
|
|
20241217,195300,22733541810,3285,3285,3285,3285,0
|
|
20241217,195200,22733541810,3285,3285,3285,3285,0
|
|
20241217,195100,22733541810,3285,3285,3285,3285,0
|
|
20241217,195000,22733541810,3285,3285,3285,3285,0
|
|
20241217,194900,22733541810,3285,3285,3285,3285,0
|
|
20241217,194800,22733541810,3285,3285,3285,3285,0
|
|
20241217,194700,22733541810,3285,3285,3285,3285,0
|
|
20241217,194600,22733541810,3285,3285,3285,3285,0
|
|
20241217,194500,22733541810,3285,3285,3285,3285,0
|
|
20241217,194400,22733541810,3285,3285,3285,3285,0
|
|
20241217,194300,22733541810,3285,3285,3285,3285,0
|
|
20241217,194200,22733541810,3285,3285,3285,3285,0
|
|
20241217,194100,22733541810,3285,3285,3285,3285,0
|
|
20241217,194000,22733541810,3285,3285,3285,3285,0
|
|
20241217,193900,22733541810,3285,3285,3285,3285,0
|
|
20241217,193800,22733541810,3285,3285,3285,3285,0
|
|
20241217,193700,22733541810,3285,3285,3285,3285,0
|
|
20241217,193600,22733541810,3285,3285,3285,3285,0
|
|
20241217,193500,22733541810,3285,3285,3285,3285,0
|
|
20241217,193400,22733541810,3285,3285,3285,3285,0
|
|
20241217,193300,22733541810,3285,3285,3285,3285,0
|
|
20241217,193200,22733541810,3285,3285,3285,3285,0
|
|
20241217,193100,22733541810,3285,3285,3285,3285,0
|
|
20241217,193000,22733541810,3285,3285,3285,3285,0
|
|
20241217,192900,22733541810,3285,3285,3285,3285,0
|
|
20241217,192800,22733541810,3285,3285,3285,3285,0
|
|
20241217,192700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,192600,22733541810,3285,3285,3285,3285,0
|
|
20241217,192500,22733541810,3285,3285,3285,3285,0
|
|
20241217,192400,22733541810,3285,3285,3285,3285,0
|
|
20241217,192300,22733541810,3285,3285,3285,3285,0
|
|
20241217,192200,22733541810,3285,3285,3285,3285,0
|
|
20241217,192100,22733541810,3285,3285,3285,3285,0
|
|
20241217,192000,22733541810,3285,3285,3285,3285,0
|
|
20241217,191900,22733541810,3285,3285,3285,3285,0
|
|
20241217,191800,22733541810,3285,3285,3285,3285,0
|
|
20241217,191700,22733541810,3285,3285,3285,3285,0
|
|
20241217,191600,22733541810,3285,3285,3285,3285,0
|
|
20241217,191500,22733541810,3285,3285,3285,3285,0
|
|
20241217,191400,22733541810,3285,3285,3285,3285,0
|
|
20241217,191300,22733541810,3285,3285,3285,3285,0
|
|
20241217,191200,22733541810,3285,3285,3285,3285,0
|
|
20241217,191100,22733541810,3285,3285,3285,3285,0
|
|
20241217,191000,22733541810,3285,3285,3285,3285,0
|
|
20241217,190900,22733541810,3285,3285,3285,3285,0
|
|
20241217,190800,22733541810,3285,3285,3285,3285,0
|
|
20241217,190700,22733541810,3285,3285,3285,3285,0
|
|
20241217,190600,22733541810,3285,3285,3285,3285,0
|
|
20241217,190500,22733541810,3285,3285,3285,3285,0
|
|
20241217,190400,22733541810,3285,3285,3285,3285,0
|
|
20241217,190300,22733541810,3285,3285,3285,3285,0
|
|
20241217,190200,22733541810,3285,3285,3285,3285,0
|
|
20241217,190100,22733541810,3285,3285,3285,3285,0
|
|
20241217,190000,22733541810,3285,3285,3285,3285,0
|
|
20241217,185900,22733541810,3285,3285,3285,3285,0
|
|
20241217,185800,22733541810,3285,3285,3285,3285,0
|
|
20241217,185700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,185600,22733541810,3285,3285,3285,3285,0
|
|
20241217,185500,22733541810,3285,3285,3285,3285,0
|
|
20241217,185400,22733541810,3285,3285,3285,3285,0
|
|
20241217,185300,22733541810,3285,3285,3285,3285,0
|
|
20241217,185200,22733541810,3285,3285,3285,3285,0
|
|
20241217,185100,22733541810,3285,3285,3285,3285,0
|
|
20241217,185000,22733541810,3285,3285,3285,3285,0
|
|
20241217,184900,22733541810,3285,3285,3285,3285,0
|
|
20241217,184800,22733541810,3285,3285,3285,3285,0
|
|
20241217,184700,22733541810,3285,3285,3285,3285,0
|
|
20241217,184600,22733541810,3285,3285,3285,3285,0
|
|
20241217,184500,22733541810,3285,3285,3285,3285,0
|
|
20241217,184400,22733541810,3285,3285,3285,3285,0
|
|
20241217,184300,22733541810,3285,3285,3285,3285,0
|
|
20241217,184200,22733541810,3285,3285,3285,3285,0
|
|
20241217,184100,22733541810,3285,3285,3285,3285,0
|
|
20241217,184000,22733541810,3285,3285,3285,3285,0
|
|
20241217,183900,22733541810,3285,3285,3285,3285,0
|
|
20241217,183800,22733541810,3285,3285,3285,3285,0
|
|
20241217,183700,22733541810,3285,3285,3285,3285,0
|
|
20241217,183600,22733541810,3285,3285,3285,3285,0
|
|
20241217,183500,22733541810,3285,3285,3285,3285,0
|
|
20241217,183400,22733541810,3285,3285,3285,3285,0
|
|
20241217,183300,22733541810,3285,3285,3285,3285,0
|
|
20241217,183200,22733541810,3285,3285,3285,3285,0
|
|
20241217,183100,22733541810,3285,3285,3285,3285,0
|
|
20241217,183000,22733541810,3285,3285,3285,3285,0
|
|
20241217,182900,22733541810,3285,3285,3285,3285,0
|
|
20241217,182800,22733541810,3285,3285,3285,3285,0
|
|
20241217,182700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,182600,22733541810,3285,3285,3285,3285,0
|
|
20241217,182500,22733541810,3285,3285,3285,3285,0
|
|
20241217,182400,22733541810,3285,3285,3285,3285,0
|
|
20241217,182300,22733541810,3285,3285,3285,3285,0
|
|
20241217,182200,22733541810,3285,3285,3285,3285,0
|
|
20241217,182100,22733541810,3285,3285,3285,3285,0
|
|
20241217,182000,22733541810,3285,3285,3285,3285,0
|
|
20241217,181900,22733541810,3285,3285,3285,3285,0
|
|
20241217,181800,22733541810,3285,3285,3285,3285,0
|
|
20241217,181700,22733541810,3285,3285,3285,3285,0
|
|
20241217,181600,22733541810,3285,3285,3285,3285,0
|
|
20241217,181500,22733541810,3285,3285,3285,3285,0
|
|
20241217,181400,22733541810,3285,3285,3285,3285,0
|
|
20241217,181300,22733541810,3285,3285,3285,3285,0
|
|
20241217,181200,22733541810,3285,3285,3285,3285,0
|
|
20241217,181100,22733541810,3285,3285,3285,3285,0
|
|
20241217,181000,22733541810,3285,3285,3285,3285,0
|
|
20241217,180900,22733541810,3285,3285,3285,3285,0
|
|
20241217,180800,22733541810,3285,3285,3285,3285,0
|
|
20241217,180700,22733541810,3285,3285,3285,3285,0
|
|
20241217,180600,22733541810,3285,3285,3285,3285,0
|
|
20241217,180500,22733541810,3285,3285,3285,3285,0
|
|
20241217,180400,22733541810,3285,3285,3285,3285,0
|
|
20241217,180300,22733541810,3285,3285,3285,3285,0
|
|
20241217,180200,22733541810,3285,3285,3285,3285,0
|
|
20241217,180100,22733541810,3285,3285,3285,3285,0
|
|
20241217,180000,22733541810,3285,3285,3285,3285,0
|
|
20241217,175900,22733541810,3285,3285,3285,3285,0
|
|
20241217,175800,22733541810,3285,3285,3285,3285,0
|
|
20241217,175700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,175600,22733541810,3285,3285,3285,3285,0
|
|
20241217,175500,22733541810,3285,3285,3285,3285,0
|
|
20241217,175400,22733541810,3285,3285,3285,3285,0
|
|
20241217,175300,22733541810,3285,3285,3285,3285,0
|
|
20241217,175200,22733541810,3285,3285,3285,3285,0
|
|
20241217,175100,22733541810,3285,3285,3285,3285,0
|
|
20241217,175000,22733541810,3285,3285,3285,3285,0
|
|
20241217,174900,22733541810,3285,3285,3285,3285,0
|
|
20241217,174800,22733541810,3285,3285,3285,3285,0
|
|
20241217,174700,22733541810,3285,3285,3285,3285,0
|
|
20241217,174600,22733541810,3285,3285,3285,3285,0
|
|
20241217,174500,22733541810,3285,3285,3285,3285,0
|
|
20241217,174400,22733541810,3285,3285,3285,3285,0
|
|
20241217,174300,22733541810,3285,3285,3285,3285,0
|
|
20241217,174200,22733541810,3285,3285,3285,3285,0
|
|
20241217,174100,22733541810,3285,3285,3285,3285,0
|
|
20241217,174000,22733541810,3285,3285,3285,3285,0
|
|
20241217,173900,22733541810,3285,3285,3285,3285,0
|
|
20241217,173800,22733541810,3285,3285,3285,3285,0
|
|
20241217,173700,22733541810,3285,3285,3285,3285,0
|
|
20241217,173600,22733541810,3285,3285,3285,3285,0
|
|
20241217,173500,22733541810,3285,3285,3285,3285,0
|
|
20241217,173400,22733541810,3285,3285,3285,3285,0
|
|
20241217,173300,22733541810,3285,3285,3285,3285,0
|
|
20241217,173200,22733541810,3285,3285,3285,3285,0
|
|
20241217,173100,22733541810,3285,3285,3285,3285,0
|
|
20241217,173000,22733541810,3285,3285,3285,3285,0
|
|
20241217,172900,22733541810,3285,3285,3285,3285,0
|
|
20241217,172800,22733541810,3285,3285,3285,3285,0
|
|
20241217,172700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,172600,22733541810,3285,3285,3285,3285,0
|
|
20241217,172500,22733541810,3285,3285,3285,3285,0
|
|
20241217,172400,22733541810,3285,3285,3285,3285,0
|
|
20241217,172300,22733541810,3285,3285,3285,3285,0
|
|
20241217,172200,22733541810,3285,3285,3285,3285,0
|
|
20241217,172100,22733541810,3285,3285,3285,3285,0
|
|
20241217,172000,22733541810,3285,3285,3285,3285,0
|
|
20241217,171900,22733541810,3285,3285,3285,3285,0
|
|
20241217,171800,22733541810,3285,3285,3285,3285,0
|
|
20241217,171700,22733541810,3285,3285,3285,3285,0
|
|
20241217,171600,22733541810,3285,3285,3285,3285,0
|
|
20241217,171500,22733541810,3285,3285,3285,3285,0
|
|
20241217,171400,22733541810,3285,3285,3285,3285,0
|
|
20241217,171300,22733541810,3285,3285,3285,3285,0
|
|
20241217,171200,22733541810,3285,3285,3285,3285,0
|
|
20241217,171100,22733541810,3285,3285,3285,3285,0
|
|
20241217,171000,22733541810,3285,3285,3285,3285,0
|
|
20241217,170900,22733541810,3285,3285,3285,3285,0
|
|
20241217,170800,22733541810,3285,3285,3285,3285,0
|
|
20241217,170700,22733541810,3285,3285,3285,3285,0
|
|
20241217,170600,22733541810,3285,3285,3285,3285,0
|
|
20241217,170500,22733541810,3285,3285,3285,3285,0
|
|
20241217,170400,22733541810,3285,3285,3285,3285,0
|
|
20241217,170300,22733541810,3285,3285,3285,3285,0
|
|
20241217,170200,22733541810,3285,3285,3285,3285,0
|
|
20241217,170100,22733541810,3285,3285,3285,3285,0
|
|
20241217,170000,22733541810,3285,3285,3285,3285,0
|
|
20241217,165900,22733541810,3285,3285,3285,3285,0
|
|
20241217,165800,22733541810,3285,3285,3285,3285,0
|
|
20241217,165700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,165600,22733541810,3285,3285,3285,3285,0
|
|
20241217,165500,22733541810,3285,3285,3285,3285,0
|
|
20241217,165400,22733541810,3285,3285,3285,3285,0
|
|
20241217,165300,22733541810,3285,3285,3285,3285,0
|
|
20241217,165200,22733541810,3285,3285,3285,3285,0
|
|
20241217,165100,22733541810,3285,3285,3285,3285,0
|
|
20241217,165000,22733541810,3285,3285,3285,3285,0
|
|
20241217,164900,22733541810,3285,3285,3285,3285,0
|
|
20241217,164800,22733541810,3285,3285,3285,3285,0
|
|
20241217,164700,22733541810,3285,3285,3285,3285,0
|
|
20241217,164600,22733541810,3285,3285,3285,3285,0
|
|
20241217,164500,22733541810,3285,3285,3285,3285,0
|
|
20241217,164400,22733541810,3285,3285,3285,3285,0
|
|
20241217,164300,22733541810,3285,3285,3285,3285,0
|
|
20241217,164200,22733541810,3285,3285,3285,3285,0
|
|
20241217,164100,22733541810,3285,3285,3285,3285,0
|
|
20241217,164000,22733541810,3285,3285,3285,3285,0
|
|
20241217,163900,22733541810,3285,3285,3285,3285,0
|
|
20241217,163800,22733541810,3285,3285,3285,3285,0
|
|
20241217,163700,22733541810,3285,3285,3285,3285,0
|
|
20241217,163600,22733541810,3285,3285,3285,3285,0
|
|
20241217,163500,22733541810,3285,3285,3285,3285,0
|
|
20241217,163400,22733541810,3285,3285,3285,3285,0
|
|
20241217,163300,22733541810,3285,3285,3285,3285,0
|
|
20241217,163200,22733541810,3285,3285,3285,3285,0
|
|
20241217,163100,22733541810,3285,3285,3285,3285,0
|
|
20241217,163000,22733541810,3285,3285,3285,3285,0
|
|
20241217,162900,22733541810,3285,3285,3285,3285,0
|
|
20241217,162800,22733541810,3285,3285,3285,3285,0
|
|
20241217,162700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,162600,22733541810,3285,3285,3285,3285,0
|
|
20241217,162500,22733541810,3285,3285,3285,3285,0
|
|
20241217,162400,22733541810,3285,3285,3285,3285,0
|
|
20241217,162300,22733541810,3285,3285,3285,3285,0
|
|
20241217,162200,22733541810,3285,3285,3285,3285,0
|
|
20241217,162100,22733541810,3285,3285,3285,3285,0
|
|
20241217,162000,22733541810,3285,3285,3285,3285,0
|
|
20241217,161900,22733541810,3285,3285,3285,3285,0
|
|
20241217,161800,22733541810,3285,3285,3285,3285,0
|
|
20241217,161700,22733541810,3285,3285,3285,3285,0
|
|
20241217,161600,22733541810,3285,3285,3285,3285,0
|
|
20241217,161500,22733541810,3285,3285,3285,3285,0
|
|
20241217,161400,22733541810,3285,3285,3285,3285,0
|
|
20241217,161300,22733541810,3285,3285,3285,3285,0
|
|
20241217,161200,22733541810,3285,3285,3285,3285,0
|
|
20241217,161100,22733541810,3285,3285,3285,3285,0
|
|
20241217,161000,22733541810,3285,3285,3285,3285,0
|
|
20241217,160900,22733541810,3285,3285,3285,3285,0
|
|
20241217,160800,22733541810,3285,3285,3285,3285,0
|
|
20241217,160700,22733541810,3285,3285,3285,3285,0
|
|
20241217,160600,22733541810,3285,3285,3285,3285,0
|
|
20241217,160500,22733541810,3285,3285,3285,3285,0
|
|
20241217,160400,22733541810,3285,3285,3285,3285,0
|
|
20241217,160300,22733541810,3285,3285,3285,3285,0
|
|
20241217,160200,22733541810,3285,3285,3285,3285,0
|
|
20241217,160100,22733541810,3285,3285,3285,3285,0
|
|
20241217,160000,22733541810,3285,3285,3285,3285,0
|
|
20241217,155900,22733541810,3285,3285,3285,3285,0
|
|
20241217,155800,22733541810,3285,3285,3285,3285,0
|
|
20241217,155700,22733541810,3285,3285,3285,3285,99877
|
|
20241217,155600,22733541810,3285,3285,3285,3285,0
|
|
20241217,155500,22733541810,3285,3285,3285,3285,0
|
|
20241217,155400,22733541810,3285,3285,3285,3285,0
|
|
20241217,155300,22733541810,3285,3285,3285,3285,0
|
|
20241217,155200,22733541810,3285,3285,3285,3285,0
|
|
20241217,155100,22733541810,3285,3285,3285,3285,0
|
|
20241217,155000,22733541810,3285,3285,3285,3285,0
|
|
20241217,154900,22733541810,3285,3285,3285,3285,0
|
|
20241217,154800,22733541810,3285,3285,3285,3285,0
|
|
20241217,154700,22733541810,3285,3285,3285,3285,0
|
|
20241217,154600,22733541810,3285,3285,3285,3285,0
|
|
20241217,154500,22733541810,3285,3285,3285,3285,0
|
|
20241217,154400,22733541810,3285,3285,3285,3285,0
|
|
20241217,154300,22733541810,3285,3285,3285,3285,0
|
|
20241217,154200,22733541810,3285,3285,3285,3285,0
|
|
20241217,154100,22733541810,3285,3285,3285,3285,0
|
|
20241217,154000,22733541810,3285,3285,3285,3285,0
|
|
20241217,153900,22733541810,3285,3285,3285,3285,0
|
|
20241217,153800,22733541810,3285,3285,3285,3285,0
|
|
20241217,153700,22733541810,3285,3285,3285,3285,0
|
|
20241217,153600,22733541810,3285,3285,3285,3285,0
|
|
20241217,153500,22733541810,3285,3285,3285,3285,0
|
|
20241217,153400,22733541810,3285,3285,3285,3285,0
|
|
20241217,153300,22733541810,3285,3285,3285,3285,0
|
|
20241217,153200,22733541810,3285,3285,3285,3285,0
|
|
20241217,153100,22733541810,3285,3285,3285,3285,0
|
|
20241217,153000,22733541810,3285,3285,3285,3285,99877
|
|
20241217,152900,22405445865,3280,3280,3280,3280,0
|
|
20241217,152800,22405445865,3280,3280,3280,3280,0
|
|
20241217,152700,22405445865,3280,3280,3280,3280,0
|
|
20241217,152600,22405445865,3280,3280,3280,3280,0
|
|
20241217,152500,22405445865,3280,3280,3280,3280,0
|
|
20241217,152400,22405445865,3280,3280,3280,3280,0
|
|
20241217,152300,22405445865,3280,3280,3280,3280,0
|
|
20241217,152200,22405445865,3280,3280,3280,3280,0
|
|
20241217,152100,22405445865,3280,3280,3280,3280,0
|
|
20241217,152000,22405445865,3280,3280,3280,3280,0
|
|
20241217,151900,22405445865,3280,3280,3280,3270,10150
|
|
20241217,151800,22372204845,3280,3270,3285,3270,30243
|
|
20241217,151700,22273020290,3270,3265,3275,3265,6116
|
|
20241217,151600,22253023630,3265,3265,3270,3260,5244
|
|
20241217,151500,22235890055,3265,3275,3275,3260,11807
|
|
20241217,151400,22197318620,3270,3270,3280,3270,5719
|
|
20241217,151300,22178592995,3275,3275,3275,3270,7356
|
|
20241217,151200,22154508135,3275,3265,3275,3265,7552
|
|
20241217,151100,22129791750,3265,3265,3265,3260,2064
|
|
20241217,151000,22123054900,3265,3270,3275,3260,13702
|
|
20241217,150900,22078306370,3280,3280,3280,3270,7875
|
|
20241217,150800,22052502270,3270,3270,3280,3265,1699
|
|
20241217,150700,22046948955,3270,3285,3290,3270,12308
|
|
20241217,150600,22006562185,3285,3275,3295,3275,27692
|
|
20241217,150500,21915627560,3280,3265,3280,3265,8528
|
|
20241217,150400,21887719770,3265,3255,3270,3255,13225
|
|
20241217,150300,21844568420,3260,3260,3260,3250,24927
|
|
20241217,150200,21763450160,3260,3255,3260,3255,3784
|
|
20241217,150100,21751120695,3260,3255,3260,3250,3132
|
|
20241217,150000,21740926080,3250,3250,3255,3250,4288
|
|
20241217,145900,21726971990,3250,3260,3260,3250,8893
|
|
20241217,145800,21698059335,3260,3250,3260,3250,5014
|
|
20241217,145700,21681755990,3255,3260,3260,3255,26072
|
|
20241217,145600,21596855540,3255,3260,3265,3255,17781
|
|
20241217,145500,21538902675,3265,3270,3270,3260,5296
|
|
20241217,145400,21521600900,3260,3260,3270,3260,6761
|
|
20241217,145300,21499529930,3265,3260,3270,3260,1015
|
|
20241217,145200,21496219415,3265,3270,3270,3265,10075
|
|
20241217,145100,21463323850,3270,3275,3275,3265,8167
|
|
20241217,145000,21436620380,3275,3265,3275,3265,8574
|
|
20241217,144900,21408593260,3265,3270,3280,3265,14914
|
|
20241217,144800,21359790160,3265,3270,3270,3265,414
|
|
20241217,144700,21358436900,3265,3265,3265,3260,5987
|
|
20241217,144600,21338906295,3260,3265,3265,3260,8208
|
|
20241217,144500,21312131020,3260,3255,3265,3255,3133
|
|
20241217,144400,21301918265,3260,3260,3260,3255,9391
|
|
20241217,144300,21271305210,3260,3270,3275,3260,19997
|
|
20241217,144200,21205958950,3270,3275,3280,3270,17159
|
|
20241217,144100,21149837190,3275,3280,3280,3275,5430
|
|
20241217,144000,21132053390,3280,3275,3280,3275,2017
|
|
20241217,143900,21125441850,3275,3275,3280,3275,2103
|
|
20241217,143800,21118551930,3275,3275,3280,3275,8531
|
|
20241217,143700,21090612845,3280,3280,3280,3275,1105
|
|
20241217,143600,21086991880,3280,3280,3280,3275,539
|
|
20241217,143500,21085226460,3280,3280,3285,3275,12957
|
|
20241217,143400,21042728930,3285,3285,3285,3280,3040
|
|
20241217,143300,21032745115,3285,3280,3285,3280,1052
|
|
20241217,143200,21029290275,3280,3285,3285,3280,4065
|
|
20241217,143100,21015945825,3285,3285,3290,3285,522
|
|
20241217,143000,21014230075,3285,3285,3290,3285,6955
|
|
20241217,142900,20991380810,3290,3290,3295,3285,9284
|
|
20241217,142800,20960836495,3290,3290,3295,3290,4893
|
|
20241217,142700,20944736835,3290,3290,3295,3290,497
|
|
20241217,142600,20943101190,3295,3285,3295,3285,12911
|
|
20241217,142500,20900611265,3285,3285,3290,3285,3502
|
|
20241217,142400,20889107175,3290,3295,3295,3290,11361
|
|
20241217,142300,20851721375,3295,3280,3300,3280,26919
|
|
20241217,142200,20762975775,3280,3285,3285,3280,5553
|
|
20241217,142100,20744734250,3285,3270,3285,3270,5703
|
|
20241217,142000,20726030390,3275,3270,3275,3270,13374
|
|
20241217,141900,20682242445,3270,3275,3275,3270,8342
|
|
20241217,141800,20654964060,3270,3275,3280,3270,3674
|
|
20241217,141700,20642937190,3275,3275,3280,3275,3987
|
|
20241217,141600,20629871520,3275,3280,3280,3275,4032
|
|
20241217,141500,20616662630,3280,3275,3285,3275,4821
|
|
20241217,141400,20600849345,3275,3275,3280,3275,2335
|
|
20241217,141300,20593201705,3275,3270,3280,3270,2742
|
|
20241217,141200,20584218845,3270,3290,3290,3270,13337
|
|
20241217,141100,20540477005,3290,3280,3290,3275,34710
|
|
20241217,141000,20426372050,3280,3275,3280,3275,3106
|
|
20241217,140900,20416185430,3275,3280,3280,3275,4015
|
|
20241217,140800,20403029890,3275,3275,3280,3270,5589
|
|
20241217,140700,20384732660,3275,3265,3275,3260,5517
|
|
20241217,140600,20366703855,3265,3265,3265,3260,2026
|
|
20241217,140500,20360089465,3260,3260,3265,3260,3340
|
|
20241217,140400,20349200965,3260,3260,3265,3255,13812
|
|
20241217,140300,20304212505,3260,3270,3270,3255,21023
|
|
20241217,140200,20235653730,3270,3275,3275,3270,12289
|
|
20241217,140100,20195445345,3275,3275,3280,3270,5627
|
|
20241217,140000,20177016960,3280,3280,3280,3270,6510
|
|
20241217,135900,20155695080,3280,3280,3280,3270,9282
|
|
20241217,135800,20125297060,3275,3275,3280,3275,2702
|
|
20241217,135700,20116443235,3275,3290,3290,3275,21647
|
|
20241217,135600,20045455085,3285,3285,3290,3285,17219
|
|
20241217,135500,19988885125,3285,3295,3295,3285,15206
|
|
20241217,135400,19938883850,3295,3295,3295,3285,11612
|
|
20241217,135300,19900693275,3300,3300,3300,3295,2230
|
|
20241217,135200,19893345365,3300,3300,3300,3290,8726
|
|
20241217,135100,19864618130,3295,3300,3300,3295,4397
|
|
20241217,135000,19850119865,3300,3295,3300,3290,10291
|
|
20241217,134900,19816196045,3295,3295,3300,3295,12171
|
|
20241217,134800,19776092540,3295,3300,3300,3290,5873
|
|
20241217,134700,19756742590,3300,3295,3305,3295,29169
|
|
20241217,134600,19660581380,3300,3300,3310,3295,6344
|
|
20241217,134500,19639664035,3300,3310,3310,3300,24922
|
|
20241217,134400,19557360240,3310,3310,3315,3310,8649
|
|
20241217,134300,19528731950,3310,3310,3315,3310,7601
|
|
20241217,134200,19503567505,3310,3305,3320,3305,6101
|
|
20241217,134100,19483371235,3310,3310,3325,3305,30554
|
|
20241217,134000,19381956915,3310,3320,3320,3310,11785
|
|
20241217,133900,19342908175,3320,3320,3325,3310,13929
|
|
20241217,133800,19296725205,3320,3320,3320,3315,13762
|
|
20241217,133700,19251072110,3320,3320,3330,3315,12969
|
|
20241217,133600,19207992125,3315,3320,3330,3315,17027
|
|
20241217,133500,19151411365,3320,3325,3330,3315,14546
|
|
20241217,133400,19103030785,3330,3335,3340,3325,29146
|
|
20241217,133300,19005888590,3335,3315,3335,3315,33033
|
|
20241217,133200,18896051890,3315,3315,3315,3295,17169
|
|
20241217,133100,18839289780,3320,3305,3320,3305,20482
|
|
20241217,133000,18771349795,3300,3325,3325,3300,24859
|
|
20241217,132900,18689014760,3325,3330,3340,3320,63292
|
|
20241217,132800,18478274005,3335,3300,3335,3290,135361
|
|
20241217,132700,18029334720,3295,3290,3300,3290,17457
|
|
20241217,132600,17971778410,3285,3295,3300,3285,17648
|
|
20241217,132500,17913689775,3295,3300,3305,3295,7652
|
|
20241217,132400,17888448680,3300,3300,3305,3295,13517
|
|
20241217,132300,17843823605,3300,3315,3315,3290,17544
|
|
20241217,132200,17785870265,3310,3305,3315,3300,29706
|
|
20241217,132100,17687624330,3305,3305,3310,3300,28268
|
|
20241217,132000,17594160545,3305,3310,3310,3290,14665
|
|
20241217,131900,17545791680,3310,3300,3315,3300,37610
|
|
20241217,131800,17421365905,3305,3280,3305,3280,72351
|
|
20241217,131700,17183042290,3285,3280,3285,3275,9510
|
|
20241217,131600,17151842615,3280,3280,3290,3275,14017
|
|
20241217,131500,17105820560,3285,3265,3285,3265,40734
|
|
20241217,131400,16972318195,3270,3255,3270,3255,7774
|
|
20241217,131300,16946961025,3250,3255,3255,3250,2529
|
|
20241217,131200,16938730405,3255,3265,3270,3255,13821
|
|
20241217,131100,16893640240,3265,3250,3265,3250,11836
|
|
20241217,131000,16855067660,3250,3250,3250,3245,6076
|
|
20241217,130900,16835327495,3250,3245,3250,3245,4027
|
|
20241217,130800,16822240395,3250,3245,3250,3240,1661
|
|
20241217,130700,16816850500,3240,3240,3255,3240,7734
|
|
20241217,130600,16791732105,3245,3230,3250,3230,15341
|
|
20241217,130500,16741982735,3235,3235,3235,3230,5
|
|
20241217,130400,16741966570,3235,3230,3235,3230,454
|
|
20241217,130300,16740500120,3230,3235,3235,3230,1948
|
|
20241217,130200,16734208020,3235,3230,3235,3230,2167
|
|
20241217,130100,16727208095,3235,3230,3235,3230,1322
|
|
20241217,130000,16722937455,3235,3230,3235,3230,2869
|
|
20241217,125900,16713669560,3235,3230,3240,3225,12272
|
|
20241217,125800,16673977775,3225,3225,3230,3225,2379
|
|
20241217,125700,16666304840,3225,3225,3230,3225,1937
|
|
20241217,125600,16660050910,3230,3230,3230,3230,2747
|
|
20241217,125500,16651178100,3230,3230,3230,3230,173
|
|
20241217,125400,16650619310,3230,3225,3230,3225,3922
|
|
20241217,125300,16637970580,3230,3230,3230,3225,1202
|
|
20241217,125200,16634088810,3230,3225,3230,3220,279
|
|
20241217,125100,16633189175,3225,3220,3225,3220,2028
|
|
20241217,125000,16626657770,3220,3215,3220,3210,4464
|
|
20241217,124900,16612304555,3215,3210,3215,3210,5726
|
|
20241217,124800,16593922375,3215,3215,3220,3210,5688
|
|
20241217,124700,16575658555,3215,3210,3220,3210,8952
|
|
20241217,124600,16546895775,3210,3215,3215,3210,1069
|
|
20241217,124500,16543462875,3215,3210,3215,3210,1170
|
|
20241217,124400,16539705185,3215,3215,3220,3210,8451
|
|
20241217,124300,16512549110,3220,3220,3220,3215,4662
|
|
20241217,124200,16497560720,3215,3215,3220,3215,8053
|
|
20241217,124100,16471668755,3215,3215,3220,3215,21855
|
|
20241217,124000,16401404830,3220,3230,3230,3215,9981
|
|
20241217,123900,16369247430,3230,3225,3230,3220,1079
|
|
20241217,123800,16365768120,3220,3225,3225,3220,1270
|
|
20241217,123700,16361673155,3225,3225,3225,3220,13677
|
|
20241217,123600,16317626780,3225,3225,3225,3220,4019
|
|
20241217,123500,16304685005,3225,3230,3230,3225,7203
|
|
20241217,123400,16281452730,3230,3230,3230,3225,5629
|
|
20241217,123300,16263288335,3230,3230,3230,3230,68
|
|
20241217,123200,16263068695,3225,3230,3230,3225,3067
|
|
20241217,123100,16253175405,3230,3230,3230,3225,2818
|
|
20241217,123000,16244083770,3230,3230,3230,3225,798
|
|
20241217,122900,16241509995,3230,3230,3235,3230,829
|
|
20241217,122800,16238830380,3230,3230,3235,3230,356
|
|
20241217,122700,16237680365,3225,3230,3230,3225,441
|
|
20241217,122600,16236256930,3230,3235,3235,3225,2254
|
|
20241217,122500,16228977300,3230,3230,3235,3230,246
|
|
20241217,122400,16228181570,3230,3235,3235,3225,4981
|
|
20241217,122300,16212095135,3240,3235,3240,3235,1602
|
|
20241217,122200,16206911155,3235,3230,3235,3230,2499
|
|
20241217,122100,16198836835,3230,3235,3235,3230,3545
|
|
20241217,122000,16187373440,3235,3235,3235,3235,1967
|
|
20241217,121900,16181010195,3235,3240,3240,3235,1034
|
|
20241217,121800,16177661140,3240,3235,3240,3235,251
|
|
20241217,121700,16176848655,3235,3240,3240,3235,2697
|
|
20241217,121600,16168117960,3240,3240,3240,3240,166
|
|
20241217,121500,16167580120,3245,3245,3245,3235,1735
|
|
20241217,121400,16161959715,3245,3240,3245,3240,2844
|
|
20241217,121300,16152742315,3245,3240,3245,3235,1279
|
|
20241217,121200,16148596210,3235,3240,3245,3235,1756
|
|
20241217,121100,16142910750,3245,3240,3245,3240,2926
|
|
20241217,121000,16133421400,3240,3240,3245,3240,5045
|
|
20241217,120900,16117069705,3240,3245,3245,3240,2851
|
|
20241217,120800,16107825165,3245,3245,3245,3235,3837
|
|
20241217,120700,16095379000,3245,3240,3245,3235,760
|
|
20241217,120600,16092912830,3235,3245,3245,3235,2134
|
|
20241217,120500,16085992340,3245,3230,3250,3230,4705
|
|
20241217,120400,16070732835,3245,3230,3245,3220,11680
|
|
20241217,120300,16032927045,3230,3220,3230,3215,2125
|
|
20241217,120200,16026084775,3220,3220,3230,3215,11565
|
|
20241217,120100,15988822545,3215,3220,3220,3215,12290
|
|
20241217,120000,15949266745,3220,3220,3225,3220,2031
|
|
20241217,115900,15942726775,3225,3220,3225,3220,1790
|
|
20241217,115800,15936962025,3225,3225,3225,3225,452
|
|
20241217,115700,15935504325,3225,3230,3230,3225,902
|
|
20241217,115600,15932594605,3230,3220,3230,3220,204
|
|
20241217,115500,15931937215,3220,3225,3225,3220,1640
|
|
20241217,115400,15926653880,3225,3230,3230,3225,738
|
|
20241217,115300,15924273690,3225,3225,3230,3225,879
|
|
20241217,115200,15921438845,3225,3225,3225,3220,7029
|
|
20241217,115100,15898799375,3225,3225,3225,3225,4009
|
|
20241217,115000,15885870350,3230,3225,3230,3225,3803
|
|
20241217,114900,15873603175,3225,3220,3225,3220,5483
|
|
20241217,114800,15855935340,3220,3225,3225,3220,1806
|
|
20241217,114700,15850111360,3230,3225,3230,3225,762
|
|
20241217,114600,15847653900,3230,3230,3235,3230,3590
|
|
20241217,114500,15836055700,3230,3225,3235,3225,6677
|
|
20241217,114400,15814494440,3225,3225,3235,3225,2681
|
|
20241217,114300,15805848120,3225,3230,3235,3225,1261
|
|
20241217,114200,15801778825,3230,3230,3230,3230,534
|
|
20241217,114100,15800054005,3230,3225,3230,3225,2475
|
|
20241217,114000,15792070605,3225,3230,3230,3225,694
|
|
20241217,113900,15789829240,3230,3225,3230,3225,3561
|
|
20241217,113800,15778334015,3225,3225,3230,3225,4399
|
|
20241217,113700,15764147190,3225,3225,3230,3220,917
|
|
20241217,113600,15761192770,3225,3225,3230,3220,3246
|
|
20241217,113500,15750726410,3225,3225,3225,3220,965
|
|
20241217,113400,15747614290,3220,3220,3235,3220,1886
|
|
20241217,113300,15741529060,3220,3225,3225,3220,2065
|
|
20241217,113200,15734869505,3230,3225,3230,3225,5563
|
|
20241217,113100,15716906350,3230,3230,3230,3225,1660
|
|
20241217,113000,15711550630,3230,3230,3235,3225,2717
|
|
20241217,112900,15702782705,3225,3240,3245,3225,4795
|
|
20241217,112800,15687273725,3230,3240,3245,3230,5918
|
|
20241217,112700,15668126570,3240,3240,3240,3235,8975
|
|
20241217,112600,15639047635,3240,3230,3240,3230,4238
|
|
20241217,112500,15625339270,3235,3230,3235,3230,2281
|
|
20241217,112400,15617971095,3230,3235,3235,3230,4013
|
|
20241217,112300,15604994100,3235,3230,3235,3230,1501
|
|
20241217,112200,15600138860,3230,3235,3235,3230,5674
|
|
20241217,112100,15581810725,3235,3220,3235,3220,4933
|
|
20241217,112000,15565882365,3225,3225,3225,3220,2351
|
|
20241217,111900,15558301900,3225,3220,3225,3220,4323
|
|
20241217,111800,15544380560,3225,3225,3225,3220,2119
|
|
20241217,111700,15537556810,3220,3215,3225,3215,5750
|
|
20241217,111600,15519031080,3220,3220,3225,3215,12493
|
|
20241217,111500,15478805610,3215,3220,3220,3215,9124
|
|
20241217,111400,15449426400,3220,3220,3225,3220,5545
|
|
20241217,111300,15431570475,3225,3220,3225,3220,4479
|
|
20241217,111200,15417147895,3220,3220,3225,3220,11477
|
|
20241217,111100,15380185590,3220,3225,3230,3220,15205
|
|
20241217,111000,15331151955,3230,3225,3230,3225,3136
|
|
20241217,110900,15321037725,3225,3230,3230,3225,7607
|
|
20241217,110800,15296504115,3230,3230,3230,3225,10507
|
|
20241217,110700,15262608370,3230,3230,3235,3225,12431
|
|
20241217,110600,15222455735,3235,3230,3235,3230,1178
|
|
20241217,110500,15218649650,3230,3235,3240,3230,8649
|
|
20241217,110400,15190663470,3240,3240,3240,3235,2086
|
|
20241217,110300,15183913905,3240,3235,3240,3235,2216
|
|
20241217,110200,15176738090,3235,3240,3240,3230,1460
|
|
20241217,110100,15172016910,3240,3245,3245,3235,7841
|
|
20241217,110000,15146621705,3245,3245,3245,3240,2929
|
|
20241217,105900,15137119420,3245,3245,3245,3240,733
|
|
20241217,105800,15134741880,3245,3240,3245,3240,284
|
|
20241217,105700,15133820380,3245,3250,3250,3245,5835
|
|
20241217,105600,15114858050,3250,3245,3250,3240,4023
|
|
20241217,105500,15101815745,3245,3240,3245,3240,1733
|
|
20241217,105400,15096196455,3240,3240,3240,3235,1151
|
|
20241217,105300,15092468280,3235,3240,3245,3230,5720
|
|
20241217,105200,15073951980,3230,3235,3240,3230,12929
|
|
20241217,105100,15032158735,3235,3245,3250,3235,8358
|
|
20241217,105000,15005079185,3240,3240,3245,3235,3216
|
|
20241217,104900,14994648440,3245,3245,3245,3235,4254
|
|
20241217,104800,14980866980,3245,3240,3245,3230,4660
|
|
20241217,104700,14965792650,3240,3240,3240,3230,9516
|
|
20241217,104600,14935042035,3235,3240,3240,3235,2726
|
|
20241217,104500,14926222405,3240,3240,3240,3230,7503
|
|
20241217,104400,14901959325,3240,3235,3240,3230,4309
|
|
20241217,104300,14888021025,3240,3230,3240,3230,3993
|
|
20241217,104200,14875109160,3230,3225,3230,3225,6137
|
|
20241217,104100,14855302755,3225,3225,3230,3220,5869
|
|
20241217,104000,14836375395,3225,3230,3235,3220,20954
|
|
20241217,103900,14768781215,3230,3230,3235,3230,2659
|
|
20241217,103800,14760187360,3230,3230,3235,3230,1288
|
|
20241217,103700,14756024540,3230,3235,3245,3230,6712
|
|
20241217,103600,14734304810,3235,3220,3235,3215,45527
|
|
20241217,103500,14587625705,3220,3225,3230,3220,9894
|
|
20241217,103400,14555741755,3225,3225,3230,3220,15611
|
|
20241217,103300,14505383770,3225,3230,3230,3225,23406
|
|
20241217,103200,14429894945,3225,3240,3240,3225,35694
|
|
20241217,103100,14314574035,3245,3255,3260,3230,91178
|
|
20241217,103000,14019403535,3260,3265,3265,3260,13113
|
|
20241217,102900,13976621625,3265,3260,3265,3260,379
|
|
20241217,102800,13975384735,3260,3255,3260,3255,6945
|
|
20241217,102700,13952748175,3255,3255,3260,3255,10814
|
|
20241217,102600,13917525535,3260,3250,3260,3250,12569
|
|
20241217,102500,13876577365,3255,3240,3255,3235,13830
|
|
20241217,102400,13831728560,3240,3245,3245,3235,37213
|
|
20241217,102300,13711177010,3245,3245,3250,3240,28503
|
|
20241217,102200,13618712255,3245,3250,3255,3245,11850
|
|
20241217,102100,13580208450,3250,3250,3255,3250,5381
|
|
20241217,102000,13562711980,3255,3255,3255,3250,28374
|
|
20241217,101900,13470495230,3250,3250,3255,3250,6724
|
|
20241217,101800,13448615565,3255,3260,3260,3250,12190
|
|
20241217,101700,13408935920,3260,3260,3260,3255,1985
|
|
20241217,101600,13402466470,3255,3255,3260,3255,9972
|
|
20241217,101500,13370005080,3255,3255,3260,3255,3500
|
|
20241217,101400,13358612570,3255,3250,3260,3250,3302
|
|
20241217,101300,13347865395,3255,3250,3260,3250,3792
|
|
20241217,101200,13335529150,3260,3260,3260,3250,20016
|
|
20241217,101100,13270414050,3260,3255,3260,3255,7616
|
|
20241217,101000,13245612195,3255,3260,3260,3255,9068
|
|
20241217,100900,13216076825,3260,3255,3260,3255,4719
|
|
20241217,100800,13200715670,3260,3255,3260,3255,8957
|
|
20241217,100700,13171522310,3260,3260,3260,3255,6517
|
|
20241217,100600,13150306420,3260,3260,3260,3255,3389
|
|
20241217,100500,13139269980,3255,3255,3260,3255,5604
|
|
20241217,100400,13121021495,3260,3260,3260,3255,16929
|
|
20241217,100300,13065891235,3260,3255,3260,3255,8434
|
|
20241217,100200,13038415665,3255,3255,3260,3255,3492
|
|
20241217,100100,13027049180,3255,3255,3260,3250,17329
|
|
20241217,100000,12970649265,3250,3250,3255,3250,11319
|
|
20241217,095900,12933854680,3255,3260,3260,3250,28930
|
|
20241217,095800,12839799935,3255,3255,3260,3250,10340
|
|
20241217,095700,12806156410,3250,3260,3265,3250,50513
|
|
20241217,095600,12641568560,3260,3265,3270,3260,31087
|
|
20241217,095500,12540152415,3265,3265,3270,3265,20172
|
|
20241217,095400,12474286885,3265,3275,3275,3265,10023
|
|
20241217,095300,12441506685,3275,3275,3280,3270,6827
|
|
20241217,095200,12419154475,3280,3280,3285,3265,14099
|
|
20241217,095100,12373021130,3280,3270,3280,3265,7177
|
|
20241217,095000,12349524285,3275,3280,3280,3260,45463
|
|
20241217,094900,12200876655,3280,3290,3295,3280,13335
|
|
20241217,094800,12157046730,3290,3295,3295,3290,11332
|
|
20241217,094700,12119728265,3300,3305,3305,3295,16637
|
|
20241217,094600,12064860885,3305,3300,3305,3300,7337
|
|
20241217,094500,12040618450,3305,3305,3310,3300,31357
|
|
20241217,094400,11937107395,3305,3285,3310,3285,33603
|
|
20241217,094300,11826094345,3285,3305,3305,3275,26105
|
|
20241217,094200,11740111405,3300,3280,3310,3275,51559
|
|
20241217,094100,11570300250,3280,3270,3280,3270,8992
|
|
20241217,094000,11540849260,3265,3265,3270,3265,20761
|
|
20241217,093900,11473022235,3265,3270,3270,3265,14427
|
|
20241217,093800,11425901315,3270,3270,3275,3265,13562
|
|
20241217,093700,11381564120,3275,3270,3275,3265,6949
|
|
20241217,093600,11358826780,3270,3270,3275,3265,20642
|
|
20241217,093500,11291335955,3270,3280,3280,3260,39553
|
|
20241217,093400,11162071725,3280,3290,3295,3275,31697
|
|
20241217,093300,11058014110,3290,3290,3295,3280,44053
|
|
20241217,093200,10913122570,3285,3280,3290,3270,12800
|
|
20241217,093100,10871101460,3285,3265,3285,3260,53997
|
|
20241217,093000,10694300580,3265,3270,3270,3260,16897
|
|
20241217,092900,10639178115,3270,3275,3275,3265,21830
|
|
20241217,092800,10567771530,3275,3280,3280,3270,18039
|
|
20241217,092700,10508685375,3280,3270,3290,3270,42181
|
|
20241217,092600,10370218495,3275,3255,3275,3250,38998
|
|
20241217,092500,10243081460,3250,3245,3255,3245,41387
|
|
20241217,092400,10108552305,3250,3265,3270,3245,55174
|
|
20241217,092300,9929240405,3255,3260,3270,3250,18864
|
|
20241217,092200,9867777575,3255,3260,3275,3255,29153
|
|
20241217,092100,9772679200,3260,3250,3265,3250,28369
|
|
20241217,092000,9680340270,3250,3260,3260,3250,42897
|
|
20241217,091900,9540753795,3265,3270,3270,3255,33429
|
|
20241217,091800,9431671250,3270,3285,3290,3265,35733
|
|
20241217,091700,9314670100,3270,3250,3290,3240,60784
|
|
20241217,091600,9116449405,3245,3275,3285,3245,172784
|
|
20241217,091500,8553655885,3285,3310,3310,3275,139908
|
|
20241217,091400,8093819460,3305,3300,3310,3295,47111
|
|
20241217,091300,7938428160,3295,3285,3300,3285,68755
|
|
20241217,091200,7712037660,3290,3290,3290,3280,54871
|
|
20241217,091100,7531771900,3285,3310,3330,3285,103816
|
|
20241217,091000,7189413170,3310,3300,3315,3290,72461
|
|
20241217,090900,6950397300,3295,3310,3320,3295,109930
|
|
20241217,090800,6587119800,3310,3320,3330,3310,83396
|
|
20241217,090700,6310626850,3315,3355,3360,3315,105108
|
|
20241217,090600,5959758065,3355,3410,3415,3350,281305
|
|
20241217,090500,5008964485,3410,3400,3420,3390,217215
|
|
20241217,090400,4268991045,3405,3400,3440,3380,413364
|
|
20241217,090300,2858674175,3395,3285,3400,3285,344305
|
|
20241217,090200,1700823585,3280,3305,3310,3280,104413
|
|
20241217,090100,1356712030,3305,3305,3330,3300,123999
|
|
20241217,090000,946355680,3305,3350,3355,3300,277062
|