720 lines
36 KiB
CSV
720 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,205700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,205600,36165056445,3300,3300,3300,3300,0
|
|
20241219,205500,36165056445,3300,3300,3300,3300,0
|
|
20241219,205400,36165056445,3300,3300,3300,3300,0
|
|
20241219,205300,36165056445,3300,3300,3300,3300,0
|
|
20241219,205200,36165056445,3300,3300,3300,3300,0
|
|
20241219,205100,36165056445,3300,3300,3300,3300,0
|
|
20241219,205000,36165056445,3300,3300,3300,3300,0
|
|
20241219,204900,36165056445,3300,3300,3300,3300,0
|
|
20241219,204800,36165056445,3300,3300,3300,3300,0
|
|
20241219,204700,36165056445,3300,3300,3300,3300,0
|
|
20241219,204600,36165056445,3300,3300,3300,3300,0
|
|
20241219,204500,36165056445,3300,3300,3300,3300,0
|
|
20241219,204400,36165056445,3300,3300,3300,3300,0
|
|
20241219,204300,36165056445,3300,3300,3300,3300,0
|
|
20241219,204200,36165056445,3300,3300,3300,3300,0
|
|
20241219,204100,36165056445,3300,3300,3300,3300,0
|
|
20241219,204000,36165056445,3300,3300,3300,3300,0
|
|
20241219,203900,36165056445,3300,3300,3300,3300,0
|
|
20241219,203800,36165056445,3300,3300,3300,3300,0
|
|
20241219,203700,36165056445,3300,3300,3300,3300,0
|
|
20241219,203600,36165056445,3300,3300,3300,3300,0
|
|
20241219,203500,36165056445,3300,3300,3300,3300,0
|
|
20241219,203400,36165056445,3300,3300,3300,3300,0
|
|
20241219,203300,36165056445,3300,3300,3300,3300,0
|
|
20241219,203200,36165056445,3300,3300,3300,3300,0
|
|
20241219,203100,36165056445,3300,3300,3300,3300,0
|
|
20241219,203000,36165056445,3300,3300,3300,3300,0
|
|
20241219,202900,36165056445,3300,3300,3300,3300,0
|
|
20241219,202800,36165056445,3300,3300,3300,3300,0
|
|
20241219,202700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,202600,36165056445,3300,3300,3300,3300,0
|
|
20241219,202500,36165056445,3300,3300,3300,3300,0
|
|
20241219,202400,36165056445,3300,3300,3300,3300,0
|
|
20241219,202300,36165056445,3300,3300,3300,3300,0
|
|
20241219,202200,36165056445,3300,3300,3300,3300,0
|
|
20241219,202100,36165056445,3300,3300,3300,3300,0
|
|
20241219,202000,36165056445,3300,3300,3300,3300,0
|
|
20241219,201900,36165056445,3300,3300,3300,3300,0
|
|
20241219,201800,36165056445,3300,3300,3300,3300,0
|
|
20241219,201700,36165056445,3300,3300,3300,3300,0
|
|
20241219,201600,36165056445,3300,3300,3300,3300,0
|
|
20241219,201500,36165056445,3300,3300,3300,3300,0
|
|
20241219,201400,36165056445,3300,3300,3300,3300,0
|
|
20241219,201300,36165056445,3300,3300,3300,3300,0
|
|
20241219,201200,36165056445,3300,3300,3300,3300,0
|
|
20241219,201100,36165056445,3300,3300,3300,3300,0
|
|
20241219,201000,36165056445,3300,3300,3300,3300,0
|
|
20241219,200900,36165056445,3300,3300,3300,3300,0
|
|
20241219,200800,36165056445,3300,3300,3300,3300,0
|
|
20241219,200700,36165056445,3300,3300,3300,3300,0
|
|
20241219,200600,36165056445,3300,3300,3300,3300,0
|
|
20241219,200500,36165056445,3300,3300,3300,3300,0
|
|
20241219,200400,36165056445,3300,3300,3300,3300,0
|
|
20241219,200300,36165056445,3300,3300,3300,3300,0
|
|
20241219,200200,36165056445,3300,3300,3300,3300,0
|
|
20241219,200100,36165056445,3300,3300,3300,3300,0
|
|
20241219,200000,36165056445,3300,3300,3300,3300,0
|
|
20241219,195900,36165056445,3300,3300,3300,3300,0
|
|
20241219,195800,36165056445,3300,3300,3300,3300,0
|
|
20241219,195700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,195600,36165056445,3300,3300,3300,3300,0
|
|
20241219,195500,36165056445,3300,3300,3300,3300,0
|
|
20241219,195400,36165056445,3300,3300,3300,3300,0
|
|
20241219,195300,36165056445,3300,3300,3300,3300,0
|
|
20241219,195200,36165056445,3300,3300,3300,3300,0
|
|
20241219,195100,36165056445,3300,3300,3300,3300,0
|
|
20241219,195000,36165056445,3300,3300,3300,3300,0
|
|
20241219,194900,36165056445,3300,3300,3300,3300,0
|
|
20241219,194800,36165056445,3300,3300,3300,3300,0
|
|
20241219,194700,36165056445,3300,3300,3300,3300,0
|
|
20241219,194600,36165056445,3300,3300,3300,3300,0
|
|
20241219,194500,36165056445,3300,3300,3300,3300,0
|
|
20241219,194400,36165056445,3300,3300,3300,3300,0
|
|
20241219,194300,36165056445,3300,3300,3300,3300,0
|
|
20241219,194200,36165056445,3300,3300,3300,3300,0
|
|
20241219,194100,36165056445,3300,3300,3300,3300,0
|
|
20241219,194000,36165056445,3300,3300,3300,3300,0
|
|
20241219,193900,36165056445,3300,3300,3300,3300,0
|
|
20241219,193800,36165056445,3300,3300,3300,3300,0
|
|
20241219,193700,36165056445,3300,3300,3300,3300,0
|
|
20241219,193600,36165056445,3300,3300,3300,3300,0
|
|
20241219,193500,36165056445,3300,3300,3300,3300,0
|
|
20241219,193400,36165056445,3300,3300,3300,3300,0
|
|
20241219,193300,36165056445,3300,3300,3300,3300,0
|
|
20241219,193200,36165056445,3300,3300,3300,3300,0
|
|
20241219,193100,36165056445,3300,3300,3300,3300,0
|
|
20241219,193000,36165056445,3300,3300,3300,3300,0
|
|
20241219,192900,36165056445,3300,3300,3300,3300,0
|
|
20241219,192800,36165056445,3300,3300,3300,3300,0
|
|
20241219,192700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,192600,36165056445,3300,3300,3300,3300,0
|
|
20241219,192500,36165056445,3300,3300,3300,3300,0
|
|
20241219,192400,36165056445,3300,3300,3300,3300,0
|
|
20241219,192300,36165056445,3300,3300,3300,3300,0
|
|
20241219,192200,36165056445,3300,3300,3300,3300,0
|
|
20241219,192100,36165056445,3300,3300,3300,3300,0
|
|
20241219,192000,36165056445,3300,3300,3300,3300,0
|
|
20241219,191900,36165056445,3300,3300,3300,3300,0
|
|
20241219,191800,36165056445,3300,3300,3300,3300,0
|
|
20241219,191700,36165056445,3300,3300,3300,3300,0
|
|
20241219,191600,36165056445,3300,3300,3300,3300,0
|
|
20241219,191500,36165056445,3300,3300,3300,3300,0
|
|
20241219,191400,36165056445,3300,3300,3300,3300,0
|
|
20241219,191300,36165056445,3300,3300,3300,3300,0
|
|
20241219,191200,36165056445,3300,3300,3300,3300,0
|
|
20241219,191100,36165056445,3300,3300,3300,3300,0
|
|
20241219,191000,36165056445,3300,3300,3300,3300,0
|
|
20241219,190900,36165056445,3300,3300,3300,3300,0
|
|
20241219,190800,36165056445,3300,3300,3300,3300,0
|
|
20241219,190700,36165056445,3300,3300,3300,3300,0
|
|
20241219,190600,36165056445,3300,3300,3300,3300,0
|
|
20241219,190500,36165056445,3300,3300,3300,3300,0
|
|
20241219,190400,36165056445,3300,3300,3300,3300,0
|
|
20241219,190300,36165056445,3300,3300,3300,3300,0
|
|
20241219,190200,36165056445,3300,3300,3300,3300,0
|
|
20241219,190100,36165056445,3300,3300,3300,3300,0
|
|
20241219,190000,36165056445,3300,3300,3300,3300,0
|
|
20241219,185900,36165056445,3300,3300,3300,3300,0
|
|
20241219,185800,36165056445,3300,3300,3300,3300,0
|
|
20241219,185700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,185600,36165056445,3300,3300,3300,3300,0
|
|
20241219,185500,36165056445,3300,3300,3300,3300,0
|
|
20241219,185400,36165056445,3300,3300,3300,3300,0
|
|
20241219,185300,36165056445,3300,3300,3300,3300,0
|
|
20241219,185200,36165056445,3300,3300,3300,3300,0
|
|
20241219,185100,36165056445,3300,3300,3300,3300,0
|
|
20241219,185000,36165056445,3300,3300,3300,3300,0
|
|
20241219,184900,36165056445,3300,3300,3300,3300,0
|
|
20241219,184800,36165056445,3300,3300,3300,3300,0
|
|
20241219,184700,36165056445,3300,3300,3300,3300,0
|
|
20241219,184600,36165056445,3300,3300,3300,3300,0
|
|
20241219,184500,36165056445,3300,3300,3300,3300,0
|
|
20241219,184400,36165056445,3300,3300,3300,3300,0
|
|
20241219,184300,36165056445,3300,3300,3300,3300,0
|
|
20241219,184200,36165056445,3300,3300,3300,3300,0
|
|
20241219,184100,36165056445,3300,3300,3300,3300,0
|
|
20241219,184000,36165056445,3300,3300,3300,3300,0
|
|
20241219,183900,36165056445,3300,3300,3300,3300,0
|
|
20241219,183800,36165056445,3300,3300,3300,3300,0
|
|
20241219,183700,36165056445,3300,3300,3300,3300,0
|
|
20241219,183600,36165056445,3300,3300,3300,3300,0
|
|
20241219,183500,36165056445,3300,3300,3300,3300,0
|
|
20241219,183400,36165056445,3300,3300,3300,3300,0
|
|
20241219,183300,36165056445,3300,3300,3300,3300,0
|
|
20241219,183200,36165056445,3300,3300,3300,3300,0
|
|
20241219,183100,36165056445,3300,3300,3300,3300,0
|
|
20241219,183000,36165056445,3300,3300,3300,3300,0
|
|
20241219,182900,36165056445,3300,3300,3300,3300,0
|
|
20241219,182800,36165056445,3300,3300,3300,3300,0
|
|
20241219,182700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,182600,36165056445,3300,3300,3300,3300,0
|
|
20241219,182500,36165056445,3300,3300,3300,3300,0
|
|
20241219,182400,36165056445,3300,3300,3300,3300,0
|
|
20241219,182300,36165056445,3300,3300,3300,3300,0
|
|
20241219,182200,36165056445,3300,3300,3300,3300,0
|
|
20241219,182100,36165056445,3300,3300,3300,3300,0
|
|
20241219,182000,36165056445,3300,3300,3300,3300,0
|
|
20241219,181900,36165056445,3300,3300,3300,3300,0
|
|
20241219,181800,36165056445,3300,3300,3300,3300,0
|
|
20241219,181700,36165056445,3300,3300,3300,3300,0
|
|
20241219,181600,36165056445,3300,3300,3300,3300,0
|
|
20241219,181500,36165056445,3300,3300,3300,3300,0
|
|
20241219,181400,36165056445,3300,3300,3300,3300,0
|
|
20241219,181300,36165056445,3300,3300,3300,3300,0
|
|
20241219,181200,36165056445,3300,3300,3300,3300,0
|
|
20241219,181100,36165056445,3300,3300,3300,3300,0
|
|
20241219,181000,36165056445,3300,3300,3300,3300,0
|
|
20241219,180900,36165056445,3300,3300,3300,3300,0
|
|
20241219,180800,36165056445,3300,3300,3300,3300,0
|
|
20241219,180700,36165056445,3300,3300,3300,3300,0
|
|
20241219,180600,36165056445,3300,3300,3300,3300,0
|
|
20241219,180500,36165056445,3300,3300,3300,3300,0
|
|
20241219,180400,36165056445,3300,3300,3300,3300,0
|
|
20241219,180300,36165056445,3300,3300,3300,3300,0
|
|
20241219,180200,36165056445,3300,3300,3300,3300,0
|
|
20241219,180100,36165056445,3300,3300,3300,3300,0
|
|
20241219,180000,36165056445,3300,3300,3300,3300,0
|
|
20241219,175900,36165056445,3300,3300,3300,3300,0
|
|
20241219,175800,36165056445,3300,3300,3300,3300,0
|
|
20241219,175700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,175600,36165056445,3300,3300,3300,3300,0
|
|
20241219,175500,36165056445,3300,3300,3300,3300,0
|
|
20241219,175400,36165056445,3300,3300,3300,3300,0
|
|
20241219,175300,36165056445,3300,3300,3300,3300,0
|
|
20241219,175200,36165056445,3300,3300,3300,3300,0
|
|
20241219,175100,36165056445,3300,3300,3300,3300,0
|
|
20241219,175000,36165056445,3300,3300,3300,3300,0
|
|
20241219,174900,36165056445,3300,3300,3300,3300,0
|
|
20241219,174800,36165056445,3300,3300,3300,3300,0
|
|
20241219,174700,36165056445,3300,3300,3300,3300,0
|
|
20241219,174600,36165056445,3300,3300,3300,3300,0
|
|
20241219,174500,36165056445,3300,3300,3300,3300,0
|
|
20241219,174400,36165056445,3300,3300,3300,3300,0
|
|
20241219,174300,36165056445,3300,3300,3300,3300,0
|
|
20241219,174200,36165056445,3300,3300,3300,3300,0
|
|
20241219,174100,36165056445,3300,3300,3300,3300,0
|
|
20241219,174000,36165056445,3300,3300,3300,3300,0
|
|
20241219,173900,36165056445,3300,3300,3300,3300,0
|
|
20241219,173800,36165056445,3300,3300,3300,3300,0
|
|
20241219,173700,36165056445,3300,3300,3300,3300,0
|
|
20241219,173600,36165056445,3300,3300,3300,3300,0
|
|
20241219,173500,36165056445,3300,3300,3300,3300,0
|
|
20241219,173400,36165056445,3300,3300,3300,3300,0
|
|
20241219,173300,36165056445,3300,3300,3300,3300,0
|
|
20241219,173200,36165056445,3300,3300,3300,3300,0
|
|
20241219,173100,36165056445,3300,3300,3300,3300,0
|
|
20241219,173000,36165056445,3300,3300,3300,3300,0
|
|
20241219,172900,36165056445,3300,3300,3300,3300,0
|
|
20241219,172800,36165056445,3300,3300,3300,3300,0
|
|
20241219,172700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,172600,36165056445,3300,3300,3300,3300,0
|
|
20241219,172500,36165056445,3300,3300,3300,3300,0
|
|
20241219,172400,36165056445,3300,3300,3300,3300,0
|
|
20241219,172300,36165056445,3300,3300,3300,3300,0
|
|
20241219,172200,36165056445,3300,3300,3300,3300,0
|
|
20241219,172100,36165056445,3300,3300,3300,3300,0
|
|
20241219,172000,36165056445,3300,3300,3300,3300,0
|
|
20241219,171900,36165056445,3300,3300,3300,3300,0
|
|
20241219,171800,36165056445,3300,3300,3300,3300,0
|
|
20241219,171700,36165056445,3300,3300,3300,3300,0
|
|
20241219,171600,36165056445,3300,3300,3300,3300,0
|
|
20241219,171500,36165056445,3300,3300,3300,3300,0
|
|
20241219,171400,36165056445,3300,3300,3300,3300,0
|
|
20241219,171300,36165056445,3300,3300,3300,3300,0
|
|
20241219,171200,36165056445,3300,3300,3300,3300,0
|
|
20241219,171100,36165056445,3300,3300,3300,3300,0
|
|
20241219,171000,36165056445,3300,3300,3300,3300,0
|
|
20241219,170900,36165056445,3300,3300,3300,3300,0
|
|
20241219,170800,36165056445,3300,3300,3300,3300,0
|
|
20241219,170700,36165056445,3300,3300,3300,3300,0
|
|
20241219,170600,36165056445,3300,3300,3300,3300,0
|
|
20241219,170500,36165056445,3300,3300,3300,3300,0
|
|
20241219,170400,36165056445,3300,3300,3300,3300,0
|
|
20241219,170300,36165056445,3300,3300,3300,3300,0
|
|
20241219,170200,36165056445,3300,3300,3300,3300,0
|
|
20241219,170100,36165056445,3300,3300,3300,3300,0
|
|
20241219,170000,36165056445,3300,3300,3300,3300,0
|
|
20241219,165900,36165056445,3300,3300,3300,3300,0
|
|
20241219,165800,36165056445,3300,3300,3300,3300,0
|
|
20241219,165700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,165600,36165056445,3300,3300,3300,3300,0
|
|
20241219,165500,36165056445,3300,3300,3300,3300,0
|
|
20241219,165400,36165056445,3300,3300,3300,3300,0
|
|
20241219,165300,36165056445,3300,3300,3300,3300,0
|
|
20241219,165200,36165056445,3300,3300,3300,3300,0
|
|
20241219,165100,36165056445,3300,3300,3300,3300,0
|
|
20241219,165000,36165056445,3300,3300,3300,3300,0
|
|
20241219,164900,36165056445,3300,3300,3300,3300,0
|
|
20241219,164800,36165056445,3300,3300,3300,3300,0
|
|
20241219,164700,36165056445,3300,3300,3300,3300,0
|
|
20241219,164600,36165056445,3300,3300,3300,3300,0
|
|
20241219,164500,36165056445,3300,3300,3300,3300,0
|
|
20241219,164400,36165056445,3300,3300,3300,3300,0
|
|
20241219,164300,36165056445,3300,3300,3300,3300,0
|
|
20241219,164200,36165056445,3300,3300,3300,3300,0
|
|
20241219,164100,36165056445,3300,3300,3300,3300,0
|
|
20241219,164000,36165056445,3300,3300,3300,3300,0
|
|
20241219,163900,36165056445,3300,3300,3300,3300,0
|
|
20241219,163800,36165056445,3300,3300,3300,3300,0
|
|
20241219,163700,36165056445,3300,3300,3300,3300,0
|
|
20241219,163600,36165056445,3300,3300,3300,3300,0
|
|
20241219,163500,36165056445,3300,3300,3300,3300,0
|
|
20241219,163400,36165056445,3300,3300,3300,3300,0
|
|
20241219,163300,36165056445,3300,3300,3300,3300,0
|
|
20241219,163200,36165056445,3300,3300,3300,3300,0
|
|
20241219,163100,36165056445,3300,3300,3300,3300,0
|
|
20241219,163000,36165056445,3300,3300,3300,3300,0
|
|
20241219,162900,36165056445,3300,3300,3300,3300,0
|
|
20241219,162800,36165056445,3300,3300,3300,3300,0
|
|
20241219,162700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,162600,36165056445,3300,3300,3300,3300,0
|
|
20241219,162500,36165056445,3300,3300,3300,3300,0
|
|
20241219,162400,36165056445,3300,3300,3300,3300,0
|
|
20241219,162300,36165056445,3300,3300,3300,3300,0
|
|
20241219,162200,36165056445,3300,3300,3300,3300,0
|
|
20241219,162100,36165056445,3300,3300,3300,3300,0
|
|
20241219,162000,36165056445,3300,3300,3300,3300,0
|
|
20241219,161900,36165056445,3300,3300,3300,3300,0
|
|
20241219,161800,36165056445,3300,3300,3300,3300,0
|
|
20241219,161700,36165056445,3300,3300,3300,3300,0
|
|
20241219,161600,36165056445,3300,3300,3300,3300,0
|
|
20241219,161500,36165056445,3300,3300,3300,3300,0
|
|
20241219,161400,36165056445,3300,3300,3300,3300,0
|
|
20241219,161300,36165056445,3300,3300,3300,3300,0
|
|
20241219,161200,36165056445,3300,3300,3300,3300,0
|
|
20241219,161100,36165056445,3300,3300,3300,3300,0
|
|
20241219,161000,36165056445,3300,3300,3300,3300,0
|
|
20241219,160900,36165056445,3300,3300,3300,3300,0
|
|
20241219,160800,36165056445,3300,3300,3300,3300,0
|
|
20241219,160700,36165056445,3300,3300,3300,3300,0
|
|
20241219,160600,36165056445,3300,3300,3300,3300,0
|
|
20241219,160500,36165056445,3300,3300,3300,3300,0
|
|
20241219,160400,36165056445,3300,3300,3300,3300,0
|
|
20241219,160300,36165056445,3300,3300,3300,3300,0
|
|
20241219,160200,36165056445,3300,3300,3300,3300,0
|
|
20241219,160100,36165056445,3300,3300,3300,3300,0
|
|
20241219,160000,36165056445,3300,3300,3300,3300,0
|
|
20241219,155900,36165056445,3300,3300,3300,3300,0
|
|
20241219,155800,36165056445,3300,3300,3300,3300,0
|
|
20241219,155700,36165056445,3300,3300,3300,3300,105348
|
|
20241219,155600,36165056445,3300,3300,3300,3300,0
|
|
20241219,155500,36165056445,3300,3300,3300,3300,0
|
|
20241219,155400,36165056445,3300,3300,3300,3300,0
|
|
20241219,155300,36165056445,3300,3300,3300,3300,0
|
|
20241219,155200,36165056445,3300,3300,3300,3300,0
|
|
20241219,155100,36165056445,3300,3300,3300,3300,0
|
|
20241219,155000,36165056445,3300,3300,3300,3300,0
|
|
20241219,154900,36165056445,3300,3300,3300,3300,0
|
|
20241219,154800,36165056445,3300,3300,3300,3300,0
|
|
20241219,154700,36165056445,3300,3300,3300,3300,0
|
|
20241219,154600,36165056445,3300,3300,3300,3300,0
|
|
20241219,154500,36165056445,3300,3300,3300,3300,0
|
|
20241219,154400,36165056445,3300,3300,3300,3300,0
|
|
20241219,154300,36165056445,3300,3300,3300,3300,0
|
|
20241219,154200,36165056445,3300,3300,3300,3300,0
|
|
20241219,154100,36165056445,3300,3300,3300,3300,0
|
|
20241219,154000,36165056445,3300,3300,3300,3300,0
|
|
20241219,153900,36165056445,3300,3300,3300,3300,0
|
|
20241219,153800,36165056445,3300,3300,3300,3300,0
|
|
20241219,153700,36165056445,3300,3300,3300,3300,0
|
|
20241219,153600,36165056445,3300,3300,3300,3300,0
|
|
20241219,153500,36165056445,3300,3300,3300,3300,0
|
|
20241219,153400,36165056445,3300,3300,3300,3300,0
|
|
20241219,153300,36165056445,3300,3300,3300,3300,0
|
|
20241219,153200,36165056445,3300,3300,3300,3300,0
|
|
20241219,153100,36165056445,3300,3300,3300,3300,0
|
|
20241219,153000,36165056445,3300,3300,3300,3300,105348
|
|
20241219,152900,35817408045,3310,3310,3310,3310,0
|
|
20241219,152800,35817408045,3310,3310,3310,3310,0
|
|
20241219,152700,35817408045,3310,3310,3310,3310,0
|
|
20241219,152600,35817408045,3310,3310,3310,3310,0
|
|
20241219,152500,35817408045,3310,3310,3310,3310,0
|
|
20241219,152400,35817408045,3310,3310,3310,3310,0
|
|
20241219,152300,35817408045,3310,3310,3310,3310,0
|
|
20241219,152200,35817408045,3310,3310,3310,3310,0
|
|
20241219,152100,35817408045,3310,3310,3310,3310,0
|
|
20241219,152000,35817408045,3310,3310,3310,3310,0
|
|
20241219,151900,35817408045,3310,3315,3315,3305,30420
|
|
20241219,151800,35716716040,3315,3315,3315,3310,19485
|
|
20241219,151700,35652182300,3315,3310,3315,3305,18349
|
|
20241219,151600,35591446055,3310,3315,3315,3310,17153
|
|
20241219,151500,35534650185,3315,3315,3320,3310,17210
|
|
20241219,151400,35477595765,3315,3310,3315,3310,13257
|
|
20241219,151300,35433649900,3315,3310,3320,3310,16947
|
|
20241219,151200,35377493535,3310,3310,3315,3305,25974
|
|
20241219,151100,35291508535,3305,3310,3310,3305,6590
|
|
20241219,151000,35269708795,3305,3305,3310,3305,11646
|
|
20241219,150900,35231178000,3305,3305,3305,3300,10966
|
|
20241219,150800,35194935825,3305,3300,3305,3295,8160
|
|
20241219,150700,35168001125,3300,3290,3300,3290,9680
|
|
20241219,150600,35136119640,3295,3290,3295,3290,5512
|
|
20241219,150500,35117966340,3295,3300,3305,3290,11358
|
|
20241219,150400,35080511675,3300,3285,3305,3280,61074
|
|
20241219,150300,34879325790,3285,3285,3290,3280,8540
|
|
20241219,150200,34851284760,3285,3290,3290,3285,5255
|
|
20241219,150100,34834014885,3290,3285,3290,3285,2556
|
|
20241219,150000,34825615245,3290,3275,3290,3275,15155
|
|
20241219,145900,34775902875,3275,3280,3280,3275,8200
|
|
20241219,145800,34749041930,3280,3290,3290,3275,24045
|
|
20241219,145700,34670126815,3285,3285,3290,3285,7213
|
|
20241219,145600,34646412540,3285,3280,3285,3275,30410
|
|
20241219,145500,34546646345,3275,3280,3285,3275,22895
|
|
20241219,145400,34471551105,3285,3285,3290,3280,21108
|
|
20241219,145300,34402259830,3290,3280,3290,3280,4374
|
|
20241219,145200,34387893755,3280,3295,3295,3280,14294
|
|
20241219,145100,34340892355,3295,3290,3300,3290,14603
|
|
20241219,145000,34292802270,3290,3300,3300,3290,18332
|
|
20241219,144900,34232365840,3300,3305,3310,3295,21149
|
|
20241219,144800,34162563445,3305,3310,3310,3300,15445
|
|
20241219,144700,34111475505,3310,3305,3310,3305,13191
|
|
20241219,144600,34067871140,3305,3295,3305,3295,18954
|
|
20241219,144500,34005362340,3300,3305,3305,3295,11836
|
|
20241219,144400,33966308020,3300,3300,3305,3300,3965
|
|
20241219,144300,33953219055,3300,3305,3310,3275,39679
|
|
20241219,144200,33822725420,3310,3295,3310,3290,13127
|
|
20241219,144100,33779412315,3300,3300,3300,3290,4931
|
|
20241219,144000,33763179820,3290,3285,3300,3280,7461
|
|
20241219,143900,33738622245,3280,3280,3290,3280,34588
|
|
20241219,143800,33625015620,3285,3295,3295,3280,39955
|
|
20241219,143700,33493660960,3295,3290,3295,3290,10886
|
|
20241219,143600,33457823520,3295,3300,3305,3290,27984
|
|
20241219,143500,33365576915,3300,3310,3310,3300,28989
|
|
20241219,143400,33269880270,3310,3320,3320,3305,28625
|
|
20241219,143300,33175088435,3320,3305,3320,3305,15750
|
|
20241219,143200,33122872395,3305,3305,3315,3305,10830
|
|
20241219,143100,33087039645,3305,3295,3305,3295,4405
|
|
20241219,143000,33072496720,3295,3295,3305,3295,17416
|
|
20241219,142900,33015064430,3295,3295,3300,3290,21736
|
|
20241219,142800,32943438205,3300,3305,3310,3295,35354
|
|
20241219,142700,32826682490,3310,3315,3320,3305,30646
|
|
20241219,142600,32725175390,3315,3310,3315,3310,14168
|
|
20241219,142500,32678252085,3310,3315,3320,3310,5338
|
|
20241219,142400,32660572705,3315,3310,3315,3310,5168
|
|
20241219,142300,32643442900,3310,3310,3315,3305,11652
|
|
20241219,142200,32604899055,3310,3310,3315,3305,9894
|
|
20241219,142100,32572152225,3310,3310,3310,3305,19912
|
|
20241219,142000,32506278900,3305,3300,3310,3300,14559
|
|
20241219,141900,32458175700,3305,3310,3310,3295,115040
|
|
20241219,141800,32078272490,3315,3315,3320,3305,50160
|
|
20241219,141700,31912174325,3315,3325,3325,3315,72366
|
|
20241219,141600,31671922245,3325,3325,3330,3320,32924
|
|
20241219,141500,31562460675,3330,3325,3330,3320,16956
|
|
20241219,141400,31506083050,3330,3320,3330,3320,4723
|
|
20241219,141300,31490383700,3320,3330,3335,3320,29464
|
|
20241219,141200,31392465335,3325,3330,3335,3325,38528
|
|
20241219,141100,31264233100,3325,3330,3330,3320,20015
|
|
20241219,141000,31197718035,3330,3315,3330,3310,55788
|
|
20241219,140900,31012542650,3320,3325,3325,3315,53131
|
|
20241219,140800,30836197035,3325,3320,3330,3320,27615
|
|
20241219,140700,30744389965,3325,3340,3345,3320,34565
|
|
20241219,140600,30629144030,3335,3315,3340,3310,37776
|
|
20241219,140500,30503545795,3315,3340,3345,3310,88954
|
|
20241219,140400,30207685505,3340,3355,3355,3335,71688
|
|
20241219,140300,29968213030,3355,3370,3375,3350,61193
|
|
20241219,140200,29762606565,3375,3385,3390,3370,60537
|
|
20241219,140100,29557902805,3380,3375,3390,3370,60514
|
|
20241219,140000,29353175450,3375,3365,3380,3365,56069
|
|
20241219,135900,29164163670,3370,3370,3375,3360,43741
|
|
20241219,135800,29016882425,3375,3365,3375,3365,35663
|
|
20241219,135700,28896689365,3365,3385,3385,3365,58078
|
|
20241219,135600,28700713370,3385,3385,3390,3370,81593
|
|
20241219,135500,28424899800,3385,3385,3395,3375,122368
|
|
20241219,135400,28010410965,3385,3370,3385,3365,52532
|
|
20241219,135300,27833179445,3370,3385,3390,3360,92891
|
|
20241219,135200,27519300205,3390,3370,3390,3365,81398
|
|
20241219,135100,27244155795,3370,3345,3375,3345,89628
|
|
20241219,135000,26942633540,3350,3350,3350,3340,54352
|
|
20241219,134900,26760796825,3345,3360,3360,3345,90504
|
|
20241219,134800,26457632250,3360,3365,3370,3355,69456
|
|
20241219,134700,26224182910,3370,3370,3375,3360,58089
|
|
20241219,134600,26028634690,3380,3375,3380,3350,122500
|
|
20241219,134500,25616689120,3375,3385,3390,3375,148548
|
|
20241219,134400,25113849920,3380,3390,3400,3380,323611
|
|
20241219,134300,24015237095,3395,3380,3395,3375,193865
|
|
20241219,134200,23359218620,3380,3350,3380,3350,200103
|
|
20241219,134100,22685838945,3355,3350,3355,3340,47368
|
|
20241219,134000,22527097130,3350,3350,3360,3345,69931
|
|
20241219,133900,22292649100,3345,3335,3360,3335,126719
|
|
20241219,133800,21868416505,3335,3330,3340,3325,25707
|
|
20241219,133700,21782732105,3325,3325,3330,3305,68218
|
|
20241219,133600,21556231945,3330,3320,3330,3315,33056
|
|
20241219,133500,21446425935,3320,3335,3340,3320,29535
|
|
20241219,133400,21348049790,3335,3340,3345,3330,45157
|
|
20241219,133300,21197375370,3340,3340,3345,3330,65749
|
|
20241219,133200,20977798420,3345,3345,3350,3335,98755
|
|
20241219,133100,20647561705,3345,3355,3370,3325,228956
|
|
20241219,133000,19880897305,3355,3315,3355,3310,251109
|
|
20241219,132900,19041377350,3315,3315,3320,3310,27395
|
|
20241219,132800,18950588490,3315,3310,3315,3305,33548
|
|
20241219,132700,18839522780,3310,3285,3310,3280,34644
|
|
20241219,132600,18725376075,3280,3305,3305,3280,56241
|
|
20241219,132500,18540235415,3300,3305,3315,3300,55479
|
|
20241219,132400,18356773855,3310,3330,3335,3305,105898
|
|
20241219,132300,18004958030,3335,3330,3335,3325,66945
|
|
20241219,132200,17782125295,3325,3330,3335,3315,102475
|
|
20241219,132100,17441425770,3335,3325,3340,3320,242110
|
|
20241219,132000,16635028090,3325,3300,3330,3295,421070
|
|
20241219,131900,15241726005,3300,3295,3300,3295,33650
|
|
20241219,131800,15130686445,3295,3290,3295,3290,85143
|
|
20241219,131700,14850226985,3290,3290,3295,3290,4089
|
|
20241219,131600,14836763535,3295,3290,3295,3290,3283
|
|
20241219,131500,14825954315,3295,3290,3295,3285,11839
|
|
20241219,131400,14787005835,3290,3290,3295,3285,10104
|
|
20241219,131300,14753777995,3290,3295,3295,3290,35335
|
|
20241219,131200,14637374650,3295,3290,3295,3290,47584
|
|
20241219,131100,14480815000,3290,3285,3290,3280,15407
|
|
20241219,131000,14430192320,3280,3280,3285,3280,8468
|
|
20241219,130900,14402387190,3280,3275,3280,3275,23305
|
|
20241219,130800,14325956420,3275,3270,3275,3270,6272
|
|
20241219,130700,14305427600,3275,3265,3275,3260,22717
|
|
20241219,130600,14231130895,3265,3265,3265,3265,6611
|
|
20241219,130500,14209545980,3265,3265,3270,3260,3383
|
|
20241219,130400,14198500460,3265,3270,3270,3265,370
|
|
20241219,130300,14197292405,3265,3265,3270,3265,833
|
|
20241219,130200,14194571070,3265,3260,3265,3260,2908
|
|
20241219,130100,14185086955,3260,3260,3265,3260,7658
|
|
20241219,130000,14160119820,3260,3270,3275,3260,8331
|
|
20241219,125900,14132900880,3270,3270,3280,3270,16506
|
|
20241219,125800,14078850880,3275,3275,3275,3270,1508
|
|
20241219,125700,14073913520,3275,3270,3275,3270,304
|
|
20241219,125600,14072919390,3275,3275,3275,3270,1210
|
|
20241219,125500,14068959140,3270,3270,3280,3265,7422
|
|
20241219,125400,14044652520,3270,3280,3280,3270,20245
|
|
20241219,125300,13978420040,3280,3285,3285,3275,10757
|
|
20241219,125200,13943128550,3285,3285,3285,3280,2842
|
|
20241219,125100,13933804640,3280,3270,3280,3270,3821
|
|
20241219,125000,13921285455,3270,3275,3280,3270,3778
|
|
20241219,124900,13908902495,3275,3275,3275,3270,19032
|
|
20241219,124800,13846663815,3275,3285,3285,3275,15984
|
|
20241219,124700,13794264470,3285,3290,3290,3280,11312
|
|
20241219,124600,13757103040,3290,3285,3290,3280,9955
|
|
20241219,124500,13724396960,3285,3275,3285,3275,3645
|
|
20241219,124400,13712445130,3275,3275,3275,3265,29592
|
|
20241219,124300,13615680265,3270,3280,3285,3270,21374
|
|
20241219,124200,13545609335,3285,3290,3290,3285,12864
|
|
20241219,124100,13503341130,3285,3285,3290,3280,8435
|
|
20241219,124000,13475625200,3285,3280,3290,3280,27225
|
|
20241219,123900,13386116205,3285,3285,3285,3280,3230
|
|
20241219,123800,13375509920,3285,3290,3290,3280,28884
|
|
20241219,123700,13280555725,3290,3285,3290,3280,29780
|
|
20241219,123600,13182663765,3285,3280,3290,3275,39091
|
|
20241219,123500,13054300420,3275,3270,3280,3265,16011
|
|
20241219,123400,13001909670,3270,3275,3280,3265,10585
|
|
20241219,123300,12967236935,3280,3280,3285,3270,20743
|
|
20241219,123200,12899238000,3280,3285,3290,3270,66103
|
|
20241219,123100,12682086955,3285,3265,3285,3265,67696
|
|
20241219,123000,12460418970,3265,3260,3265,3255,8921
|
|
20241219,122900,12431313165,3260,3270,3270,3260,19466
|
|
20241219,122800,12367762130,3265,3265,3270,3260,8065
|
|
20241219,122700,12341432940,3265,3260,3265,3255,6949
|
|
20241219,122600,12318770425,3260,3265,3265,3255,14210
|
|
20241219,122500,12272438975,3265,3260,3265,3255,6372
|
|
20241219,122400,12251650620,3255,3255,3260,3255,3141
|
|
20241219,122300,12241415785,3260,3250,3260,3245,5797
|
|
20241219,122200,12222558375,3250,3245,3250,3245,1205
|
|
20241219,122100,12218642230,3245,3245,3250,3245,2680
|
|
20241219,122000,12209942160,3245,3245,3250,3240,3026
|
|
20241219,121900,12200131040,3245,3245,3245,3240,3876
|
|
20241219,121800,12187553665,3245,3240,3245,3235,2398
|
|
20241219,121700,12179784200,3240,3240,3240,3240,778
|
|
20241219,121600,12177263480,3240,3235,3240,3235,13188
|
|
20241219,121500,12134591245,3240,3240,3240,3235,6932
|
|
20241219,121400,12112144340,3240,3235,3240,3235,6721
|
|
20241219,121300,12090396455,3235,3240,3245,3235,10806
|
|
20241219,121200,12055386675,3240,3240,3240,3235,1955
|
|
20241219,121100,12049062185,3240,3235,3240,3235,3082
|
|
20241219,121000,12039091145,3235,3235,3240,3235,5778
|
|
20241219,120900,12020399305,3240,3245,3245,3235,1120
|
|
20241219,120800,12016773630,3235,3240,3240,3235,7954
|
|
20241219,120700,11991034265,3240,3240,3245,3240,1903
|
|
20241219,120600,11984868495,3240,3250,3250,3240,8350
|
|
20241219,120500,11957771570,3250,3255,3255,3250,718
|
|
20241219,120400,11955436130,3255,3245,3255,3245,7377
|
|
20241219,120300,11931465965,3240,3245,3250,3240,743
|
|
20241219,120200,11929054290,3250,3245,3250,3240,3305
|
|
20241219,120100,11918329890,3245,3240,3245,3240,2353
|
|
20241219,120000,11910694565,3240,3240,3240,3240,811
|
|
20241219,115900,11908066925,3240,3245,3245,3235,4552
|
|
20241219,115800,11893323095,3240,3240,3240,3235,5091
|
|
20241219,115700,11876828350,3240,3240,3245,3240,8579
|
|
20241219,115600,11849019340,3240,3245,3245,3240,1661
|
|
20241219,115500,11843636940,3240,3245,3245,3240,1652
|
|
20241219,115400,11838283400,3245,3250,3250,3245,1289
|
|
20241219,115300,11834099920,3250,3245,3250,3240,1320
|
|
20241219,115200,11829813515,3245,3245,3245,3240,1618
|
|
20241219,115100,11824563200,3245,3245,3245,3240,733
|
|
20241219,115000,11822184695,3240,3235,3245,3235,643
|
|
20241219,114900,11820103875,3245,3235,3245,3235,2848
|
|
20241219,114800,11810878540,3240,3240,3245,3240,1481
|
|
20241219,114700,11806079940,3245,3240,3245,3240,853
|
|
20241219,114600,11803315895,3240,3240,3240,3240,878
|
|
20241219,114500,11800471175,3240,3240,3240,3235,712
|
|
20241219,114400,11798164670,3230,3245,3245,3230,25233
|
|
20241219,114300,11716570410,3245,3250,3250,3240,7087
|
|
20241219,114200,11693577185,3250,3250,3250,3245,504
|
|
20241219,114100,11691941390,3250,3250,3250,3245,6020
|
|
20241219,114000,11672386945,3250,3255,3255,3250,2257
|
|
20241219,113900,11665051685,3255,3250,3255,3250,3708
|
|
20241219,113800,11652988935,3250,3260,3260,3250,3827
|
|
20241219,113700,11640534965,3255,3255,3255,3250,9250
|
|
20241219,113600,11610426380,3255,3260,3260,3255,4014
|
|
20241219,113500,11597342810,3260,3255,3260,3255,6517
|
|
20241219,113400,11576098340,3260,3255,3265,3255,3955
|
|
20241219,113300,11563210125,3260,3265,3265,3255,7854
|
|
20241219,113200,11537588135,3265,3265,3270,3265,12286
|
|
20241219,113100,11497429130,3260,3270,3270,3260,6536
|
|
20241219,113000,11476092090,3270,3265,3270,3265,7709
|
|
20241219,112900,11450922150,3260,3265,3265,3260,3951
|
|
20241219,112800,11438022410,3270,3260,3270,3260,1847
|
|
20241219,112700,11431992785,3265,3265,3265,3255,1460
|
|
20241219,112600,11427226150,3265,3265,3265,3250,2938
|
|
20241219,112500,11417655555,3270,3255,3270,3255,25166
|
|
20241219,112400,11335573330,3250,3250,3255,3250,3104
|
|
20241219,112300,11325484125,3250,3245,3260,3245,8894
|
|
20241219,112200,11296588320,3255,3250,3255,3250,3042
|
|
20241219,112100,11286701735,3245,3255,3255,3245,11463
|
|
20241219,112000,11249430220,3255,3250,3255,3250,3813
|
|
20241219,111900,11237037915,3255,3255,3265,3250,4136
|
|
20241219,111800,11223582470,3265,3265,3270,3245,22060
|
|
20241219,111700,11151738480,3265,3265,3270,3255,14783
|
|
20241219,111600,11103489640,3270,3265,3275,3265,6444
|
|
20241219,111500,11082418885,3265,3265,3270,3265,9915
|
|
20241219,111400,11050001070,3270,3270,3270,3265,3722
|
|
20241219,111300,11037840725,3270,3265,3270,3265,12663
|
|
20241219,111200,10996439080,3265,3260,3265,3255,5545
|
|
20241219,111100,10978349330,3260,3265,3265,3255,1902
|
|
20241219,111000,10972148830,3265,3260,3265,3260,3748
|
|
20241219,110900,10959925300,3260,3265,3265,3260,5491
|
|
20241219,110800,10942021975,3265,3270,3275,3265,10062
|
|
20241219,110700,10909129130,3270,3270,3275,3260,12751
|
|
20241219,110600,10867456565,3270,3270,3270,3265,16659
|
|
20241219,110500,10812986880,3265,3265,3270,3260,22048
|
|
20241219,110400,10740942000,3265,3255,3265,3250,27362
|
|
20241219,110300,10651681505,3255,3250,3255,3250,5768
|
|
20241219,110200,10632932915,3255,3255,3260,3255,7013
|
|
20241219,110100,10610103005,3255,3265,3265,3250,13479
|
|
20241219,110000,10566177435,3265,3260,3265,3260,11148
|
|
20241219,105900,10529813335,3260,3255,3260,3250,14246
|
|
20241219,105800,10483418085,3255,3250,3255,3245,7657
|
|
20241219,105700,10458528330,3250,3245,3250,3245,2732
|
|
20241219,105600,10449657920,3240,3245,3250,3240,17335
|
|
20241219,105500,10393408460,3245,3245,3245,3240,8109
|
|
20241219,105400,10367105985,3245,3240,3245,3235,10166
|
|
20241219,105300,10334168015,3240,3245,3245,3235,1301
|
|
20241219,105200,10329952085,3245,3235,3245,3235,8240
|
|
20241219,105100,10303250285,3240,3240,3240,3235,520
|
|
20241219,105000,10301566485,3240,3235,3240,3235,4922
|
|
20241219,104900,10285642535,3235,3235,3235,3230,3339
|
|
20241219,104800,10274845090,3230,3235,3235,3230,3296
|
|
20241219,104700,10264193730,3235,3235,3235,3235,3823
|
|
20241219,104600,10251826325,3240,3235,3240,3235,1922
|
|
20241219,104500,10245606920,3240,3240,3245,3230,5196
|
|
20241219,104400,10228792160,3240,3240,3240,3235,6197
|
|
20241219,104300,10208716330,3240,3245,3245,3235,25942
|
|
20241219,104200,10124668175,3245,3245,3245,3240,403
|
|
20241219,104100,10123361945,3245,3245,3250,3240,1562
|
|
20241219,104000,10118295195,3245,3250,3250,3245,9771
|
|
20241219,103900,10086580235,3250,3250,3250,3250,5072
|
|
20241219,103800,10070096235,3245,3245,3250,3245,17000
|
|
20241219,103700,10014875770,3240,3245,3245,3235,1718
|
|
20241219,103600,10009312595,3240,3235,3245,3235,11276
|
|
20241219,103500,9972788645,3230,3235,3235,3230,2696
|
|
20241219,103400,9964075000,3235,3235,3240,3235,4518
|
|
20241219,103300,9949459215,3235,3235,3240,3230,4429
|
|
20241219,103200,9935130485,3240,3225,3240,3215,18318
|
|
20241219,103100,9876015560,3220,3215,3220,3210,28347
|
|
20241219,103000,9784814550,3215,3220,3220,3215,4663
|
|
20241219,102900,9769822420,3220,3225,3225,3215,35240
|
|
20241219,102800,9656368330,3225,3220,3225,3220,8756
|
|
20241219,102700,9628173130,3220,3220,3225,3220,5956
|
|
20241219,102600,9608989220,3220,3220,3225,3220,3637
|
|
20241219,102500,9597274020,3220,3220,3225,3220,7766
|
|
20241219,102400,9572260150,3220,3225,3225,3220,4598
|
|
20241219,102300,9557453150,3225,3225,3225,3220,5108
|
|
20241219,102200,9540982230,3220,3225,3230,3220,25373
|
|
20241219,102100,9459183920,3225,3230,3230,3225,7255
|
|
20241219,102000,9435779695,3225,3230,3235,3225,27883
|
|
20241219,101900,9345731430,3235,3235,3235,3230,5363
|
|
20241219,101800,9328396010,3230,3235,3240,3230,4806
|
|
20241219,101700,9312850120,3235,3240,3240,3235,6349
|
|
20241219,101600,9292304355,3235,3240,3240,3235,4963
|
|
20241219,101500,9276246125,3240,3235,3240,3230,4700
|
|
20241219,101400,9261041360,3240,3240,3240,3235,15153
|
|
20241219,101300,9211990785,3240,3235,3240,3235,5586
|
|
20241219,101200,9193906015,3235,3235,3240,3235,1730
|
|
20241219,101100,9188308130,3240,3235,3240,3235,5243
|
|
20241219,101000,9171346085,3240,3235,3240,3235,2196
|
|
20241219,100900,9164241935,3240,3240,3240,3235,4868
|
|
20241219,100800,9148492405,3240,3240,3240,3230,4789
|
|
20241219,100700,9133002270,3240,3240,3245,3235,6655
|
|
20241219,100600,9111454925,3245,3240,3245,3240,5208
|
|
20241219,100500,9094580850,3245,3240,3245,3240,4493
|
|
20241219,100400,9080022025,3240,3245,3245,3240,4803
|
|
20241219,100300,9064449500,3240,3240,3245,3240,10031
|
|
20241219,100200,9031932315,3245,3235,3245,3235,8655
|
|
20241219,100100,9003905575,3235,3235,3240,3230,9170
|
|
20241219,100000,8974247215,3235,3240,3240,3230,5158
|
|
20241219,095900,8957555115,3240,3235,3240,3225,35671
|
|
20241219,095800,8842284140,3230,3240,3245,3230,26456
|
|
20241219,095700,8756678380,3245,3245,3245,3240,3595
|
|
20241219,095600,8745013070,3250,3245,3255,3245,7237
|
|
20241219,095500,8721509205,3245,3240,3250,3240,5597
|
|
20241219,095400,8703339625,3245,3245,3245,3240,8591
|
|
20241219,095300,8675489300,3245,3255,3255,3245,22600
|
|
20241219,095200,8602090120,3255,3260,3260,3250,11372
|
|
20241219,095100,8565089395,3260,3260,3265,3255,11996
|
|
20241219,095000,8525988415,3260,3260,3260,3255,10534
|
|
20241219,094900,8491650735,3255,3260,3265,3255,9531
|
|
20241219,094800,8460586970,3260,3260,3265,3260,5740
|
|
20241219,094700,8441874545,3260,3265,3265,3260,13945
|
|
20241219,094600,8396371835,3265,3270,3270,3265,19242
|
|
20241219,094500,8333543195,3270,3270,3270,3265,10556
|
|
20241219,094400,8299041700,3265,3265,3270,3265,7437
|
|
20241219,094300,8274730390,3270,3275,3275,3265,8184
|
|
20241219,094200,8247962120,3275,3270,3275,3265,9469
|
|
20241219,094100,8217003870,3270,3265,3275,3255,21851
|
|
20241219,094000,8145627085,3265,3250,3265,3245,18778
|
|
20241219,093900,8084556325,3250,3250,3255,3245,22686
|
|
20241219,093800,8010856500,3255,3250,3255,3245,24390
|
|
20241219,093700,7931629145,3250,3255,3270,3250,35223
|
|
20241219,093600,7816922765,3250,3260,3260,3250,32095
|
|
20241219,093500,7712484105,3265,3270,3270,3260,8653
|
|
20241219,093400,7684251055,3270,3285,3285,3260,37251
|
|
20241219,093300,7562343495,3290,3260,3290,3260,50166
|
|
20241219,093200,7398081510,3265,3270,3275,3260,20732
|
|
20241219,093100,7330387445,3270,3290,3290,3260,44126
|
|
20241219,093000,7185988185,3290,3275,3290,3270,83579
|
|
20241219,092900,6912226640,3275,3260,3280,3260,20974
|
|
20241219,092800,6843619690,3260,3280,3285,3260,36242
|
|
20241219,092700,6725143560,3280,3285,3290,3280,40450
|
|
20241219,092600,6592324250,3280,3280,3290,3275,46666
|
|
20241219,092500,6439091225,3280,3290,3290,3275,71061
|
|
20241219,092400,6205678375,3290,3290,3295,3280,76574
|
|
20241219,092300,5953907860,3290,3280,3300,3270,167801
|
|
20241219,092200,5402412700,3280,3230,3280,3225,69898
|
|
20241219,092100,5174533370,3230,3235,3240,3215,58856
|
|
20241219,092000,4984644835,3240,3250,3255,3235,26572
|
|
20241219,091900,4898407115,3250,3250,3255,3240,24464
|
|
20241219,091800,4818909210,3250,3250,3260,3245,45989
|
|
20241219,091700,4669334705,3255,3265,3270,3245,65234
|
|
20241219,091600,4456966180,3270,3275,3280,3265,113852
|
|
20241219,091500,4084386620,3265,3255,3275,3250,88394
|
|
20241219,091400,3795707300,3250,3250,3255,3240,63739
|
|
20241219,091300,3588590455,3250,3230,3250,3230,57070
|
|
20241219,091200,3403472740,3230,3230,3230,3215,17466
|
|
20241219,091100,3347166220,3230,3225,3230,3195,68458
|
|
20241219,091000,3127174515,3235,3235,3245,3220,44244
|
|
20241219,090900,2984184665,3235,3230,3260,3220,108701
|
|
20241219,090800,2631944285,3230,3240,3245,3225,95316
|
|
20241219,090700,2323491475,3245,3240,3250,3225,158370
|
|
20241219,090600,1810461520,3240,3205,3250,3190,75038
|
|
20241219,090500,1568600675,3205,3180,3205,3165,45813
|
|
20241219,090400,1422487410,3185,3165,3190,3155,69193
|
|
20241219,090300,1202831580,3170,3165,3175,3160,34180
|
|
20241219,090200,1094577865,3165,3120,3180,3120,51332
|
|
20241219,090100,932974285,3120,3110,3135,3105,61932
|
|
20241219,090000,739770380,3110,3100,3120,3095,182642
|