723 lines
36 KiB
CSV
723 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,210000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,205900,19873087100,3165,3165,3165,3165,0
|
|
20241223,205800,19873087100,3165,3165,3165,3165,0
|
|
20241223,205700,19873087100,3165,3165,3165,3165,0
|
|
20241223,205600,19873087100,3165,3165,3165,3165,0
|
|
20241223,205500,19873087100,3165,3165,3165,3165,0
|
|
20241223,205400,19873087100,3165,3165,3165,3165,0
|
|
20241223,205300,19873087100,3165,3165,3165,3165,0
|
|
20241223,205200,19873087100,3165,3165,3165,3165,0
|
|
20241223,205100,19873087100,3165,3165,3165,3165,0
|
|
20241223,205000,19873087100,3165,3165,3165,3165,0
|
|
20241223,204900,19873087100,3165,3165,3165,3165,0
|
|
20241223,204800,19873087100,3165,3165,3165,3165,0
|
|
20241223,204700,19873087100,3165,3165,3165,3165,0
|
|
20241223,204600,19873087100,3165,3165,3165,3165,0
|
|
20241223,204500,19873087100,3165,3165,3165,3165,0
|
|
20241223,204400,19873087100,3165,3165,3165,3165,0
|
|
20241223,204300,19873087100,3165,3165,3165,3165,0
|
|
20241223,204200,19873087100,3165,3165,3165,3165,0
|
|
20241223,204100,19873087100,3165,3165,3165,3165,0
|
|
20241223,204000,19873087100,3165,3165,3165,3165,0
|
|
20241223,203900,19873087100,3165,3165,3165,3165,0
|
|
20241223,203800,19873087100,3165,3165,3165,3165,0
|
|
20241223,203700,19873087100,3165,3165,3165,3165,0
|
|
20241223,203600,19873087100,3165,3165,3165,3165,0
|
|
20241223,203500,19873087100,3165,3165,3165,3165,0
|
|
20241223,203400,19873087100,3165,3165,3165,3165,0
|
|
20241223,203300,19873087100,3165,3165,3165,3165,0
|
|
20241223,203200,19873087100,3165,3165,3165,3165,0
|
|
20241223,203100,19873087100,3165,3165,3165,3165,0
|
|
20241223,203000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,202900,19873087100,3165,3165,3165,3165,0
|
|
20241223,202800,19873087100,3165,3165,3165,3165,0
|
|
20241223,202700,19873087100,3165,3165,3165,3165,0
|
|
20241223,202600,19873087100,3165,3165,3165,3165,0
|
|
20241223,202500,19873087100,3165,3165,3165,3165,0
|
|
20241223,202400,19873087100,3165,3165,3165,3165,0
|
|
20241223,202300,19873087100,3165,3165,3165,3165,0
|
|
20241223,202200,19873087100,3165,3165,3165,3165,0
|
|
20241223,202100,19873087100,3165,3165,3165,3165,0
|
|
20241223,202000,19873087100,3165,3165,3165,3165,0
|
|
20241223,201900,19873087100,3165,3165,3165,3165,0
|
|
20241223,201800,19873087100,3165,3165,3165,3165,0
|
|
20241223,201700,19873087100,3165,3165,3165,3165,0
|
|
20241223,201600,19873087100,3165,3165,3165,3165,0
|
|
20241223,201500,19873087100,3165,3165,3165,3165,0
|
|
20241223,201400,19873087100,3165,3165,3165,3165,0
|
|
20241223,201300,19873087100,3165,3165,3165,3165,0
|
|
20241223,201200,19873087100,3165,3165,3165,3165,0
|
|
20241223,201100,19873087100,3165,3165,3165,3165,0
|
|
20241223,201000,19873087100,3165,3165,3165,3165,0
|
|
20241223,200900,19873087100,3165,3165,3165,3165,0
|
|
20241223,200800,19873087100,3165,3165,3165,3165,0
|
|
20241223,200700,19873087100,3165,3165,3165,3165,0
|
|
20241223,200600,19873087100,3165,3165,3165,3165,0
|
|
20241223,200500,19873087100,3165,3165,3165,3165,0
|
|
20241223,200400,19873087100,3165,3165,3165,3165,0
|
|
20241223,200300,19873087100,3165,3165,3165,3165,0
|
|
20241223,200200,19873087100,3165,3165,3165,3165,0
|
|
20241223,200100,19873087100,3165,3165,3165,3165,0
|
|
20241223,200000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,195900,19873087100,3165,3165,3165,3165,0
|
|
20241223,195800,19873087100,3165,3165,3165,3165,0
|
|
20241223,195700,19873087100,3165,3165,3165,3165,0
|
|
20241223,195600,19873087100,3165,3165,3165,3165,0
|
|
20241223,195500,19873087100,3165,3165,3165,3165,0
|
|
20241223,195400,19873087100,3165,3165,3165,3165,0
|
|
20241223,195300,19873087100,3165,3165,3165,3165,0
|
|
20241223,195200,19873087100,3165,3165,3165,3165,0
|
|
20241223,195100,19873087100,3165,3165,3165,3165,0
|
|
20241223,195000,19873087100,3165,3165,3165,3165,0
|
|
20241223,194900,19873087100,3165,3165,3165,3165,0
|
|
20241223,194800,19873087100,3165,3165,3165,3165,0
|
|
20241223,194700,19873087100,3165,3165,3165,3165,0
|
|
20241223,194600,19873087100,3165,3165,3165,3165,0
|
|
20241223,194500,19873087100,3165,3165,3165,3165,0
|
|
20241223,194400,19873087100,3165,3165,3165,3165,0
|
|
20241223,194300,19873087100,3165,3165,3165,3165,0
|
|
20241223,194200,19873087100,3165,3165,3165,3165,0
|
|
20241223,194100,19873087100,3165,3165,3165,3165,0
|
|
20241223,194000,19873087100,3165,3165,3165,3165,0
|
|
20241223,193900,19873087100,3165,3165,3165,3165,0
|
|
20241223,193800,19873087100,3165,3165,3165,3165,0
|
|
20241223,193700,19873087100,3165,3165,3165,3165,0
|
|
20241223,193600,19873087100,3165,3165,3165,3165,0
|
|
20241223,193500,19873087100,3165,3165,3165,3165,0
|
|
20241223,193400,19873087100,3165,3165,3165,3165,0
|
|
20241223,193300,19873087100,3165,3165,3165,3165,0
|
|
20241223,193200,19873087100,3165,3165,3165,3165,0
|
|
20241223,193100,19873087100,3165,3165,3165,3165,0
|
|
20241223,193000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,192900,19873087100,3165,3165,3165,3165,0
|
|
20241223,192800,19873087100,3165,3165,3165,3165,0
|
|
20241223,192700,19873087100,3165,3165,3165,3165,0
|
|
20241223,192600,19873087100,3165,3165,3165,3165,0
|
|
20241223,192500,19873087100,3165,3165,3165,3165,0
|
|
20241223,192400,19873087100,3165,3165,3165,3165,0
|
|
20241223,192300,19873087100,3165,3165,3165,3165,0
|
|
20241223,192200,19873087100,3165,3165,3165,3165,0
|
|
20241223,192100,19873087100,3165,3165,3165,3165,0
|
|
20241223,192000,19873087100,3165,3165,3165,3165,0
|
|
20241223,191900,19873087100,3165,3165,3165,3165,0
|
|
20241223,191800,19873087100,3165,3165,3165,3165,0
|
|
20241223,191700,19873087100,3165,3165,3165,3165,0
|
|
20241223,191600,19873087100,3165,3165,3165,3165,0
|
|
20241223,191500,19873087100,3165,3165,3165,3165,0
|
|
20241223,191400,19873087100,3165,3165,3165,3165,0
|
|
20241223,191300,19873087100,3165,3165,3165,3165,0
|
|
20241223,191200,19873087100,3165,3165,3165,3165,0
|
|
20241223,191100,19873087100,3165,3165,3165,3165,0
|
|
20241223,191000,19873087100,3165,3165,3165,3165,0
|
|
20241223,190900,19873087100,3165,3165,3165,3165,0
|
|
20241223,190800,19873087100,3165,3165,3165,3165,0
|
|
20241223,190700,19873087100,3165,3165,3165,3165,0
|
|
20241223,190600,19873087100,3165,3165,3165,3165,0
|
|
20241223,190500,19873087100,3165,3165,3165,3165,0
|
|
20241223,190400,19873087100,3165,3165,3165,3165,0
|
|
20241223,190300,19873087100,3165,3165,3165,3165,0
|
|
20241223,190200,19873087100,3165,3165,3165,3165,0
|
|
20241223,190100,19873087100,3165,3165,3165,3165,0
|
|
20241223,190000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,185900,19873087100,3165,3165,3165,3165,0
|
|
20241223,185800,19873087100,3165,3165,3165,3165,0
|
|
20241223,185700,19873087100,3165,3165,3165,3165,0
|
|
20241223,185600,19873087100,3165,3165,3165,3165,0
|
|
20241223,185500,19873087100,3165,3165,3165,3165,0
|
|
20241223,185400,19873087100,3165,3165,3165,3165,0
|
|
20241223,185300,19873087100,3165,3165,3165,3165,0
|
|
20241223,185200,19873087100,3165,3165,3165,3165,0
|
|
20241223,185100,19873087100,3165,3165,3165,3165,0
|
|
20241223,185000,19873087100,3165,3165,3165,3165,0
|
|
20241223,184900,19873087100,3165,3165,3165,3165,0
|
|
20241223,184800,19873087100,3165,3165,3165,3165,0
|
|
20241223,184700,19873087100,3165,3165,3165,3165,0
|
|
20241223,184600,19873087100,3165,3165,3165,3165,0
|
|
20241223,184500,19873087100,3165,3165,3165,3165,0
|
|
20241223,184400,19873087100,3165,3165,3165,3165,0
|
|
20241223,184300,19873087100,3165,3165,3165,3165,0
|
|
20241223,184200,19873087100,3165,3165,3165,3165,0
|
|
20241223,184100,19873087100,3165,3165,3165,3165,0
|
|
20241223,184000,19873087100,3165,3165,3165,3165,0
|
|
20241223,183900,19873087100,3165,3165,3165,3165,0
|
|
20241223,183800,19873087100,3165,3165,3165,3165,0
|
|
20241223,183700,19873087100,3165,3165,3165,3165,0
|
|
20241223,183600,19873087100,3165,3165,3165,3165,0
|
|
20241223,183500,19873087100,3165,3165,3165,3165,0
|
|
20241223,183400,19873087100,3165,3165,3165,3165,0
|
|
20241223,183300,19873087100,3165,3165,3165,3165,0
|
|
20241223,183200,19873087100,3165,3165,3165,3165,0
|
|
20241223,183100,19873087100,3165,3165,3165,3165,0
|
|
20241223,183000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,182900,19873087100,3165,3165,3165,3165,0
|
|
20241223,182800,19873087100,3165,3165,3165,3165,0
|
|
20241223,182700,19873087100,3165,3165,3165,3165,0
|
|
20241223,182600,19873087100,3165,3165,3165,3165,0
|
|
20241223,182500,19873087100,3165,3165,3165,3165,0
|
|
20241223,182400,19873087100,3165,3165,3165,3165,0
|
|
20241223,182300,19873087100,3165,3165,3165,3165,0
|
|
20241223,182200,19873087100,3165,3165,3165,3165,0
|
|
20241223,182100,19873087100,3165,3165,3165,3165,0
|
|
20241223,182000,19873087100,3165,3165,3165,3165,0
|
|
20241223,181900,19873087100,3165,3165,3165,3165,0
|
|
20241223,181800,19873087100,3165,3165,3165,3165,0
|
|
20241223,181700,19873087100,3165,3165,3165,3165,0
|
|
20241223,181600,19873087100,3165,3165,3165,3165,0
|
|
20241223,181500,19873087100,3165,3165,3165,3165,0
|
|
20241223,181400,19873087100,3165,3165,3165,3165,0
|
|
20241223,181300,19873087100,3165,3165,3165,3165,0
|
|
20241223,181200,19873087100,3165,3165,3165,3165,0
|
|
20241223,181100,19873087100,3165,3165,3165,3165,0
|
|
20241223,181000,19873087100,3165,3165,3165,3165,0
|
|
20241223,180900,19873087100,3165,3165,3165,3165,0
|
|
20241223,180800,19873087100,3165,3165,3165,3165,0
|
|
20241223,180700,19873087100,3165,3165,3165,3165,0
|
|
20241223,180600,19873087100,3165,3165,3165,3165,0
|
|
20241223,180500,19873087100,3165,3165,3165,3165,0
|
|
20241223,180400,19873087100,3165,3165,3165,3165,0
|
|
20241223,180300,19873087100,3165,3165,3165,3165,0
|
|
20241223,180200,19873087100,3165,3165,3165,3165,0
|
|
20241223,180100,19873087100,3165,3165,3165,3165,0
|
|
20241223,180000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,175900,19873087100,3165,3165,3165,3165,0
|
|
20241223,175800,19873087100,3165,3165,3165,3165,0
|
|
20241223,175700,19873087100,3165,3165,3165,3165,0
|
|
20241223,175600,19873087100,3165,3165,3165,3165,0
|
|
20241223,175500,19873087100,3165,3165,3165,3165,0
|
|
20241223,175400,19873087100,3165,3165,3165,3165,0
|
|
20241223,175300,19873087100,3165,3165,3165,3165,0
|
|
20241223,175200,19873087100,3165,3165,3165,3165,0
|
|
20241223,175100,19873087100,3165,3165,3165,3165,0
|
|
20241223,175000,19873087100,3165,3165,3165,3165,0
|
|
20241223,174900,19873087100,3165,3165,3165,3165,0
|
|
20241223,174800,19873087100,3165,3165,3165,3165,0
|
|
20241223,174700,19873087100,3165,3165,3165,3165,0
|
|
20241223,174600,19873087100,3165,3165,3165,3165,0
|
|
20241223,174500,19873087100,3165,3165,3165,3165,0
|
|
20241223,174400,19873087100,3165,3165,3165,3165,0
|
|
20241223,174300,19873087100,3165,3165,3165,3165,0
|
|
20241223,174200,19873087100,3165,3165,3165,3165,0
|
|
20241223,174100,19873087100,3165,3165,3165,3165,0
|
|
20241223,174000,19873087100,3165,3165,3165,3165,0
|
|
20241223,173900,19873087100,3165,3165,3165,3165,0
|
|
20241223,173800,19873087100,3165,3165,3165,3165,0
|
|
20241223,173700,19873087100,3165,3165,3165,3165,0
|
|
20241223,173600,19873087100,3165,3165,3165,3165,0
|
|
20241223,173500,19873087100,3165,3165,3165,3165,0
|
|
20241223,173400,19873087100,3165,3165,3165,3165,0
|
|
20241223,173300,19873087100,3165,3165,3165,3165,0
|
|
20241223,173200,19873087100,3165,3165,3165,3165,0
|
|
20241223,173100,19873087100,3165,3165,3165,3165,0
|
|
20241223,173000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,172900,19873087100,3165,3165,3165,3165,0
|
|
20241223,172800,19873087100,3165,3165,3165,3165,0
|
|
20241223,172700,19873087100,3165,3165,3165,3165,0
|
|
20241223,172600,19873087100,3165,3165,3165,3165,0
|
|
20241223,172500,19873087100,3165,3165,3165,3165,0
|
|
20241223,172400,19873087100,3165,3165,3165,3165,0
|
|
20241223,172300,19873087100,3165,3165,3165,3165,0
|
|
20241223,172200,19873087100,3165,3165,3165,3165,0
|
|
20241223,172100,19873087100,3165,3165,3165,3165,0
|
|
20241223,172000,19873087100,3165,3165,3165,3165,0
|
|
20241223,171900,19873087100,3165,3165,3165,3165,0
|
|
20241223,171800,19873087100,3165,3165,3165,3165,0
|
|
20241223,171700,19873087100,3165,3165,3165,3165,0
|
|
20241223,171600,19873087100,3165,3165,3165,3165,0
|
|
20241223,171500,19873087100,3165,3165,3165,3165,0
|
|
20241223,171400,19873087100,3165,3165,3165,3165,0
|
|
20241223,171300,19873087100,3165,3165,3165,3165,0
|
|
20241223,171200,19873087100,3165,3165,3165,3165,0
|
|
20241223,171100,19873087100,3165,3165,3165,3165,0
|
|
20241223,171000,19873087100,3165,3165,3165,3165,0
|
|
20241223,170900,19873087100,3165,3165,3165,3165,0
|
|
20241223,170800,19873087100,3165,3165,3165,3165,0
|
|
20241223,170700,19873087100,3165,3165,3165,3165,0
|
|
20241223,170600,19873087100,3165,3165,3165,3165,0
|
|
20241223,170500,19873087100,3165,3165,3165,3165,0
|
|
20241223,170400,19873087100,3165,3165,3165,3165,0
|
|
20241223,170300,19873087100,3165,3165,3165,3165,0
|
|
20241223,170200,19873087100,3165,3165,3165,3165,0
|
|
20241223,170100,19873087100,3165,3165,3165,3165,0
|
|
20241223,170000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,165900,19873087100,3165,3165,3165,3165,0
|
|
20241223,165800,19873087100,3165,3165,3165,3165,0
|
|
20241223,165700,19873087100,3165,3165,3165,3165,0
|
|
20241223,165600,19873087100,3165,3165,3165,3165,0
|
|
20241223,165500,19873087100,3165,3165,3165,3165,0
|
|
20241223,165400,19873087100,3165,3165,3165,3165,0
|
|
20241223,165300,19873087100,3165,3165,3165,3165,0
|
|
20241223,165200,19873087100,3165,3165,3165,3165,0
|
|
20241223,165100,19873087100,3165,3165,3165,3165,0
|
|
20241223,165000,19873087100,3165,3165,3165,3165,0
|
|
20241223,164900,19873087100,3165,3165,3165,3165,0
|
|
20241223,164800,19873087100,3165,3165,3165,3165,0
|
|
20241223,164700,19873087100,3165,3165,3165,3165,0
|
|
20241223,164600,19873087100,3165,3165,3165,3165,0
|
|
20241223,164500,19873087100,3165,3165,3165,3165,0
|
|
20241223,164400,19873087100,3165,3165,3165,3165,0
|
|
20241223,164300,19873087100,3165,3165,3165,3165,0
|
|
20241223,164200,19873087100,3165,3165,3165,3165,0
|
|
20241223,164100,19873087100,3165,3165,3165,3165,0
|
|
20241223,164000,19873087100,3165,3165,3165,3165,0
|
|
20241223,163900,19873087100,3165,3165,3165,3165,0
|
|
20241223,163800,19873087100,3165,3165,3165,3165,0
|
|
20241223,163700,19873087100,3165,3165,3165,3165,0
|
|
20241223,163600,19873087100,3165,3165,3165,3165,0
|
|
20241223,163500,19873087100,3165,3165,3165,3165,0
|
|
20241223,163400,19873087100,3165,3165,3165,3165,0
|
|
20241223,163300,19873087100,3165,3165,3165,3165,0
|
|
20241223,163200,19873087100,3165,3165,3165,3165,0
|
|
20241223,163100,19873087100,3165,3165,3165,3165,0
|
|
20241223,163000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,162900,19873087100,3165,3165,3165,3165,0
|
|
20241223,162800,19873087100,3165,3165,3165,3165,0
|
|
20241223,162700,19873087100,3165,3165,3165,3165,0
|
|
20241223,162600,19873087100,3165,3165,3165,3165,0
|
|
20241223,162500,19873087100,3165,3165,3165,3165,0
|
|
20241223,162400,19873087100,3165,3165,3165,3165,0
|
|
20241223,162300,19873087100,3165,3165,3165,3165,0
|
|
20241223,162200,19873087100,3165,3165,3165,3165,0
|
|
20241223,162100,19873087100,3165,3165,3165,3165,0
|
|
20241223,162000,19873087100,3165,3165,3165,3165,0
|
|
20241223,161900,19873087100,3165,3165,3165,3165,0
|
|
20241223,161800,19873087100,3165,3165,3165,3165,0
|
|
20241223,161700,19873087100,3165,3165,3165,3165,0
|
|
20241223,161600,19873087100,3165,3165,3165,3165,0
|
|
20241223,161500,19873087100,3165,3165,3165,3165,0
|
|
20241223,161400,19873087100,3165,3165,3165,3165,0
|
|
20241223,161300,19873087100,3165,3165,3165,3165,0
|
|
20241223,161200,19873087100,3165,3165,3165,3165,0
|
|
20241223,161100,19873087100,3165,3165,3165,3165,0
|
|
20241223,161000,19873087100,3165,3165,3165,3165,0
|
|
20241223,160900,19873087100,3165,3165,3165,3165,0
|
|
20241223,160800,19873087100,3165,3165,3165,3165,0
|
|
20241223,160700,19873087100,3165,3165,3165,3165,0
|
|
20241223,160600,19873087100,3165,3165,3165,3165,0
|
|
20241223,160500,19873087100,3165,3165,3165,3165,0
|
|
20241223,160400,19873087100,3165,3165,3165,3165,0
|
|
20241223,160300,19873087100,3165,3165,3165,3165,0
|
|
20241223,160200,19873087100,3165,3165,3165,3165,0
|
|
20241223,160100,19873087100,3165,3165,3165,3165,0
|
|
20241223,160000,19873087100,3165,3165,3165,3165,46377
|
|
20241223,155900,19873087100,3165,3165,3165,3165,0
|
|
20241223,155800,19873087100,3165,3165,3165,3165,0
|
|
20241223,155700,19873087100,3165,3165,3165,3165,0
|
|
20241223,155600,19873087100,3165,3165,3165,3165,0
|
|
20241223,155500,19873087100,3165,3165,3165,3165,0
|
|
20241223,155400,19873087100,3165,3165,3165,3165,0
|
|
20241223,155300,19873087100,3165,3165,3165,3165,0
|
|
20241223,155200,19873087100,3165,3165,3165,3165,0
|
|
20241223,155100,19873087100,3165,3165,3165,3165,0
|
|
20241223,155000,19873087100,3165,3165,3165,3165,0
|
|
20241223,154900,19873087100,3165,3165,3165,3165,0
|
|
20241223,154800,19873087100,3165,3165,3165,3165,0
|
|
20241223,154700,19873087100,3165,3165,3165,3165,0
|
|
20241223,154600,19873087100,3165,3165,3165,3165,0
|
|
20241223,154500,19873087100,3165,3165,3165,3165,0
|
|
20241223,154400,19873087100,3165,3165,3165,3165,0
|
|
20241223,154300,19873087100,3165,3165,3165,3165,0
|
|
20241223,154200,19873087100,3165,3165,3165,3165,0
|
|
20241223,154100,19873087100,3165,3165,3165,3165,0
|
|
20241223,154000,19873087100,3165,3165,3165,3165,0
|
|
20241223,153900,19873087100,3165,3165,3165,3165,0
|
|
20241223,153800,19873087100,3165,3165,3165,3165,0
|
|
20241223,153700,19873087100,3165,3165,3165,3165,0
|
|
20241223,153600,19873087100,3165,3165,3165,3165,0
|
|
20241223,153500,19873087100,3165,3165,3165,3165,0
|
|
20241223,153400,19873087100,3165,3165,3165,3165,0
|
|
20241223,153300,19873087100,3165,3165,3165,3165,0
|
|
20241223,153200,19873087100,3165,3165,3165,3165,0
|
|
20241223,153100,19873087100,3165,3165,3165,3165,0
|
|
20241223,153000,19873087100,3165,3165,3165,3165,92754
|
|
20241223,152900,19726303895,3170,3170,3170,3170,0
|
|
20241223,152800,19726303895,3170,3170,3170,3170,0
|
|
20241223,152700,19726303895,3170,3170,3170,3170,0
|
|
20241223,152600,19726303895,3170,3170,3170,3170,0
|
|
20241223,152500,19726303895,3170,3170,3170,3170,0
|
|
20241223,152400,19726303895,3170,3170,3170,3170,0
|
|
20241223,152300,19726303895,3170,3170,3170,3170,0
|
|
20241223,152200,19726303895,3170,3170,3170,3170,0
|
|
20241223,152100,19726303895,3170,3170,3170,3170,0
|
|
20241223,152000,19726303895,3170,3170,3170,3170,0
|
|
20241223,151900,19726303895,3170,3165,3170,3160,13935
|
|
20241223,151800,19682166795,3165,3170,3170,3160,17329
|
|
20241223,151700,19627329905,3170,3175,3175,3170,15161
|
|
20241223,151600,19579264725,3175,3175,3175,3170,3040
|
|
20241223,151500,19569619955,3175,3175,3180,3170,5925
|
|
20241223,151400,19550806095,3175,3175,3180,3175,2160
|
|
20241223,151300,19543945895,3180,3175,3180,3175,21966
|
|
20241223,151200,19474111980,3180,3175,3180,3170,4309
|
|
20241223,151100,19460430235,3175,3175,3175,3170,5910
|
|
20241223,151000,19441671645,3175,3175,3175,3170,3309
|
|
20241223,150900,19431178640,3170,3175,3175,3170,5027
|
|
20241223,150800,19415234790,3175,3175,3180,3170,15723
|
|
20241223,150700,19365352375,3170,3180,3180,3170,15054
|
|
20241223,150600,19317573060,3180,3180,3180,3175,5241
|
|
20241223,150500,19300914785,3180,3185,3185,3180,6043
|
|
20241223,150400,19281697720,3185,3195,3195,3180,4358
|
|
20241223,150300,19267822390,3195,3190,3195,3185,8610
|
|
20241223,150200,19240380915,3190,3200,3200,3190,17040
|
|
20241223,150100,19185970405,3195,3200,3200,3195,2966
|
|
20241223,150000,19176493185,3195,3205,3205,3195,7981
|
|
20241223,145900,19150961160,3205,3200,3205,3200,813
|
|
20241223,145800,19148358485,3195,3200,3200,3195,4290
|
|
20241223,145700,19134633170,3195,3195,3200,3195,3145
|
|
20241223,145600,19124580350,3195,3195,3195,3190,10040
|
|
20241223,145500,19092507650,3195,3200,3200,3195,3596
|
|
20241223,145400,19081017785,3195,3195,3200,3195,13472
|
|
20241223,145300,19037974580,3200,3195,3200,3195,3285
|
|
20241223,145200,19027478980,3200,3195,3200,3190,3820
|
|
20241223,145100,19015272945,3190,3185,3195,3185,5636
|
|
20241223,145000,18997294175,3190,3180,3190,3175,12862
|
|
20241223,144900,18956361695,3175,3175,3180,3170,6120
|
|
20241223,144800,18936930280,3175,3175,3180,3175,17114
|
|
20241223,144700,18882593240,3175,3175,3180,3175,4787
|
|
20241223,144600,18867384760,3180,3180,3185,3180,7766
|
|
20241223,144500,18842683570,3180,3185,3185,3180,9503
|
|
20241223,144400,18812428910,3185,3185,3185,3180,2092
|
|
20241223,144300,18805773895,3185,3180,3185,3180,3259
|
|
20241223,144200,18795396010,3180,3185,3185,3180,5905
|
|
20241223,144100,18776602530,3185,3185,3190,3185,3782
|
|
20241223,144000,18764556840,3185,3190,3195,3185,3937
|
|
20241223,143900,18751995005,3190,3190,3195,3190,6535
|
|
20241223,143800,18731146275,3190,3190,3195,3190,2800
|
|
20241223,143700,18722214255,3190,3185,3195,3180,11320
|
|
20241223,143600,18686186490,3190,3185,3190,3185,3924
|
|
20241223,143500,18673671425,3190,3190,3190,3190,1677
|
|
20241223,143400,18668321795,3185,3190,3190,3185,6580
|
|
20241223,143300,18647363095,3190,3190,3190,3185,31047
|
|
20241223,143200,18548468665,3190,3190,3190,3185,9657
|
|
20241223,143100,18517702490,3190,3190,3195,3190,3233
|
|
20241223,143000,18507385130,3190,3190,3195,3190,10045
|
|
20241223,142900,18475340025,3190,3195,3195,3190,10294
|
|
20241223,142800,18442500810,3190,3190,3195,3190,4734
|
|
20241223,142700,18427398065,3190,3190,3195,3190,7955
|
|
20241223,142600,18401986375,3190,3195,3200,3190,7714
|
|
20241223,142500,18377348065,3195,3200,3200,3195,2512
|
|
20241223,142400,18369310030,3200,3205,3205,3200,638
|
|
20241223,142300,18367265760,3200,3200,3200,3200,1484
|
|
20241223,142200,18362516960,3200,3200,3200,3200,1811
|
|
20241223,142100,18356721760,3205,3195,3205,3195,2779
|
|
20241223,142000,18347829005,3200,3200,3200,3195,4007
|
|
20241223,141900,18335024110,3200,3200,3200,3200,4185
|
|
20241223,141800,18321632110,3200,3205,3205,3200,546
|
|
20241223,141700,18319884310,3200,3205,3205,3200,10622
|
|
20241223,141600,18285878345,3205,3200,3205,3200,868
|
|
20241223,141500,18283096965,3205,3200,3205,3200,1501
|
|
20241223,141400,18278287125,3205,3200,3205,3200,3579
|
|
20241223,141300,18266833700,3205,3205,3205,3200,2221
|
|
20241223,141200,18259718650,3205,3205,3210,3200,4159
|
|
20241223,141100,18246389035,3205,3210,3210,3205,5125
|
|
20241223,141000,18229963095,3210,3205,3210,3205,3644
|
|
20241223,140900,18218276555,3205,3210,3210,3205,13391
|
|
20241223,140800,18175357680,3210,3210,3210,3205,1563
|
|
20241223,140700,18170342670,3205,3205,3205,3205,538
|
|
20241223,140600,18168618380,3210,3205,3210,3205,16
|
|
20241223,140500,18168567095,3205,3210,3210,3205,16
|
|
20241223,140400,18168515745,3205,3210,3215,3205,7034
|
|
20241223,140300,18145946440,3210,3210,3210,3210,772
|
|
20241223,140200,18143468320,3215,3210,3215,3205,6129
|
|
20241223,140100,18123801670,3210,3210,3210,3210,2167
|
|
20241223,140000,18116845600,3210,3205,3210,3205,553
|
|
20241223,135900,18115071650,3210,3200,3210,3200,1718
|
|
20241223,135800,18109571065,3200,3205,3210,3200,5098
|
|
20241223,135700,18093232925,3210,3210,3215,3210,4286
|
|
20241223,135600,18079473565,3210,3215,3215,3210,765
|
|
20241223,135500,18077017910,3215,3210,3215,3210,1833
|
|
20241223,135400,18071133885,3210,3210,3210,3205,2670
|
|
20241223,135300,18062563810,3210,3210,3215,3205,445
|
|
20241223,135200,18061135680,3220,3215,3220,3205,8605
|
|
20241223,135100,18033528600,3210,3215,3215,3210,3173
|
|
20241223,135000,18023336410,3215,3215,3215,3210,2679
|
|
20241223,134900,18014730175,3215,3215,3215,3210,76
|
|
20241223,134800,18014486080,3220,3220,3220,3210,4671
|
|
20241223,134700,17999478960,3210,3215,3220,3210,1527
|
|
20241223,134600,17994565395,3220,3215,3220,3215,538
|
|
20241223,134500,17992833425,3220,3215,3220,3215,3825
|
|
20241223,134400,17980517975,3215,3215,3220,3210,3349
|
|
20241223,134300,17969751115,3215,3215,3215,3215,763
|
|
20241223,134200,17967298070,3210,3215,3220,3210,2655
|
|
20241223,134100,17958766480,3215,3210,3220,3210,2102
|
|
20241223,134000,17952010295,3215,3210,3215,3210,2652
|
|
20241223,133900,17943495810,3210,3200,3210,3200,2818
|
|
20241223,133800,17934452345,3205,3205,3205,3200,3029
|
|
20241223,133700,17924744550,3205,3200,3205,3200,450
|
|
20241223,133600,17923303545,3200,3195,3200,3195,1070
|
|
20241223,133500,17919881905,3195,3195,3195,3190,2161
|
|
20241223,133400,17912977560,3190,3190,3195,3190,2353
|
|
20241223,133300,17905469425,3190,3185,3195,3185,1557
|
|
20241223,133200,17900503525,3190,3190,3190,3185,8960
|
|
20241223,133100,17871951165,3190,3195,3195,3190,12346
|
|
20241223,133000,17832563920,3190,3200,3200,3190,15692
|
|
20241223,132900,17782437335,3200,3205,3205,3200,3811
|
|
20241223,132800,17770242125,3200,3195,3200,3195,7691
|
|
20241223,132700,17745655740,3195,3200,3200,3195,3083
|
|
20241223,132600,17735803890,3195,3205,3205,3195,15780
|
|
20241223,132500,17685326780,3205,3200,3205,3200,8766
|
|
20241223,132400,17657274005,3205,3205,3205,3200,6275
|
|
20241223,132300,17637180875,3205,3205,3210,3205,7839
|
|
20241223,132200,17612056675,3210,3210,3215,3205,13642
|
|
20241223,132100,17568303175,3210,3220,3220,3210,2783
|
|
20241223,132000,17559368670,3220,3215,3220,3210,9366
|
|
20241223,131900,17529282130,3215,3220,3220,3215,1958
|
|
20241223,131800,17522987155,3220,3220,3225,3220,4274
|
|
20241223,131700,17509224375,3220,3220,3225,3220,2388
|
|
20241223,131600,17501534980,3220,3225,3225,3220,3285
|
|
20241223,131500,17490949080,3225,3225,3225,3220,1053
|
|
20241223,131400,17487558305,3225,3220,3225,3215,3228
|
|
20241223,131300,17477178805,3220,3220,3220,3215,5612
|
|
20241223,131200,17459109125,3215,3215,3220,3215,394
|
|
20241223,131100,17457840655,3220,3225,3225,3215,1622
|
|
20241223,131000,17452619115,3225,3220,3225,3220,1522
|
|
20241223,130900,17447718050,3225,3225,3225,3220,204
|
|
20241223,130800,17447060360,3225,3225,3225,3225,832
|
|
20241223,130700,17444377160,3225,3225,3225,3220,874
|
|
20241223,130600,17441560890,3225,3225,3230,3220,1041
|
|
20241223,130500,17438203655,3220,3225,3230,3220,2178
|
|
20241223,130400,17431181985,3225,3225,3225,3220,2942
|
|
20241223,130300,17421696780,3225,3220,3225,3220,616
|
|
20241223,130200,17419712145,3225,3220,3225,3220,7668
|
|
20241223,130100,17395020230,3225,3225,3225,3220,1911
|
|
20241223,130000,17388862310,3225,3225,3225,3220,613
|
|
20241223,125900,17386888085,3220,3225,3225,3220,604
|
|
20241223,125800,17384940310,3225,3220,3225,3220,3664
|
|
20241223,125700,17373131865,3220,3215,3220,3215,1587
|
|
20241223,125600,17368028140,3215,3215,3220,3215,989
|
|
20241223,125500,17364848490,3220,3220,3220,3215,2716
|
|
20241223,125400,17356114860,3215,3215,3220,3210,1620
|
|
20241223,125300,17350908410,3215,3220,3220,3215,5745
|
|
20241223,125200,17332414970,3220,3215,3220,3215,1296
|
|
20241223,125100,17328244860,3220,3215,3220,3215,1286
|
|
20241223,125000,17324104505,3220,3220,3220,3215,5033
|
|
20241223,124900,17307912650,3215,3210,3220,3210,5517
|
|
20241223,124800,17290181020,3220,3210,3220,3210,1714
|
|
20241223,124700,17284678100,3210,3210,3220,3210,1807
|
|
20241223,124600,17278874735,3215,3210,3215,3210,1614
|
|
20241223,124500,17273693195,3210,3220,3220,3210,431
|
|
20241223,124400,17272307625,3220,3215,3220,3210,2000
|
|
20241223,124300,17265873820,3220,3220,3220,3215,1333
|
|
20241223,124200,17261585245,3220,3220,3220,3210,2611
|
|
20241223,124100,17253188590,3220,3210,3220,3210,2160
|
|
20241223,124000,17246237345,3215,3205,3215,3205,1363
|
|
20241223,123900,17241864020,3210,3210,3215,3210,4176
|
|
20241223,123800,17228455825,3210,3200,3215,3200,6795
|
|
20241223,123700,17206665350,3205,3200,3210,3200,13460
|
|
20241223,123600,17163564765,3200,3200,3205,3200,4206
|
|
20241223,123500,17150097965,3200,3205,3205,3200,12297
|
|
20241223,123400,17110686435,3205,3205,3205,3205,5285
|
|
20241223,123300,17093748010,3205,3210,3210,3205,2619
|
|
20241223,123200,17085346360,3205,3210,3215,3205,13195
|
|
20241223,123100,17042992710,3210,3210,3215,3210,2713
|
|
20241223,123000,17034283480,3210,3220,3220,3210,2590
|
|
20241223,122900,17025954060,3210,3215,3215,3210,924
|
|
20241223,122800,17022984305,3215,3215,3215,3210,2492
|
|
20241223,122700,17014972560,3215,3215,3220,3215,2721
|
|
20241223,122600,17006222045,3215,3220,3220,3215,7788
|
|
20241223,122500,16981180440,3220,3215,3220,3215,1418
|
|
20241223,122400,16976621290,3220,3215,3220,3215,439
|
|
20241223,122300,16975208040,3220,3220,3220,3220,1273
|
|
20241223,122200,16971108980,3220,3215,3220,3215,2027
|
|
20241223,122100,16964591975,3215,3215,3215,3215,2087
|
|
20241223,122000,16957882270,3215,3215,3220,3215,3387
|
|
20241223,121900,16946990895,3220,3220,3220,3215,979
|
|
20241223,121800,16943839160,3220,3210,3220,3210,10465
|
|
20241223,121700,16910225640,3210,3215,3215,3210,6278
|
|
20241223,121600,16890065265,3215,3215,3220,3215,1312
|
|
20241223,121500,16885847160,3215,3220,3225,3215,6414
|
|
20241223,121400,16865218240,3215,3220,3220,3215,18977
|
|
20241223,121300,16804122000,3220,3225,3225,3220,7019
|
|
20241223,121200,16781501365,3225,3225,3225,3225,660
|
|
20241223,121100,16779372865,3225,3230,3230,3225,1511
|
|
20241223,121000,16774497295,3230,3230,3230,3225,1551
|
|
20241223,120900,16769488065,3235,3240,3240,3235,2553
|
|
20241223,120800,16761227975,3240,3235,3245,3235,5667
|
|
20241223,120700,16742881330,3230,3230,3235,3225,4790
|
|
20241223,120600,16727412485,3230,3235,3235,3225,5073
|
|
20241223,120500,16711028300,3235,3240,3240,3235,1423
|
|
20241223,120400,16706420775,3240,3235,3240,3235,3290
|
|
20241223,120300,16695765345,3240,3235,3240,3235,6494
|
|
20241223,120200,16674735265,3235,3240,3240,3235,2971
|
|
20241223,120100,16665117045,3240,3220,3240,3220,13608
|
|
20241223,120000,16621138320,3220,3220,3220,3220,3370
|
|
20241223,115900,16610286920,3215,3220,3225,3215,2772
|
|
20241223,115800,16601360015,3220,3215,3220,3215,6976
|
|
20241223,115700,16578898025,3215,3215,3215,3210,2062
|
|
20241223,115600,16572275165,3215,3210,3220,3210,3936
|
|
20241223,115500,16559635390,3210,3215,3220,3210,6164
|
|
20241223,115400,16539820760,3215,3215,3220,3215,2593
|
|
20241223,115300,16531484005,3215,3215,3215,3210,8716
|
|
20241223,115200,16503476915,3215,3215,3215,3215,1254
|
|
20241223,115100,16499445305,3215,3220,3225,3215,2631
|
|
20241223,115000,16490979370,3225,3225,3225,3220,3370
|
|
20241223,114900,16480122715,3225,3225,3225,3225,130
|
|
20241223,114800,16479703465,3225,3225,3225,3220,169
|
|
20241223,114700,16479158775,3225,3220,3225,3220,921
|
|
20241223,114600,16476193105,3220,3220,3225,3220,2119
|
|
20241223,114500,16469363845,3220,3215,3220,3215,1144
|
|
20241223,114400,16465681260,3215,3215,3215,3215,2369
|
|
20241223,114300,16458064925,3215,3210,3215,3210,2363
|
|
20241223,114200,16450471085,3210,3210,3215,3210,9007
|
|
20241223,114100,16421552365,3210,3220,3220,3210,2871
|
|
20241223,114000,16412324650,3220,3220,3220,3215,3515
|
|
20241223,113900,16401021330,3220,3215,3220,3210,22111
|
|
20241223,113800,16329953525,3220,3230,3230,3215,30114
|
|
20241223,113700,16232972885,3230,3225,3230,3220,4804
|
|
20241223,113600,16217472790,3220,3230,3230,3220,3739
|
|
20241223,113500,16205417815,3225,3225,3230,3225,2910
|
|
20241223,113400,16196033060,3225,3230,3230,3225,1893
|
|
20241223,113300,16189926560,3230,3235,3235,3225,4937
|
|
20241223,113200,16173980515,3235,3220,3250,3220,30155
|
|
20241223,113100,16076086460,3220,3215,3225,3215,14313
|
|
20241223,113000,16030066015,3215,3210,3220,3210,9206
|
|
20241223,112900,16000488200,3210,3220,3225,3210,24015
|
|
20241223,112800,15923284040,3220,3225,3225,3220,3341
|
|
20241223,112700,15912523790,3225,3220,3225,3215,10774
|
|
20241223,112600,15877852855,3220,3230,3230,3220,10078
|
|
20241223,112500,15845390845,3225,3230,3235,3225,10208
|
|
20241223,112400,15812445240,3230,3230,3235,3225,4190
|
|
20241223,112300,15798909830,3230,3230,3235,3225,9758
|
|
20241223,112200,15767393570,3230,3235,3235,3230,776
|
|
20241223,112100,15764886255,3235,3230,3235,3225,5446
|
|
20241223,112000,15747317450,3225,3225,3230,3225,4857
|
|
20241223,111900,15731644025,3225,3235,3235,3215,36899
|
|
20241223,111800,15612573430,3230,3235,3240,3230,12246
|
|
20241223,111700,15572967415,3235,3240,3245,3235,9418
|
|
20241223,111600,15542460215,3240,3255,3255,3235,32742
|
|
20241223,111500,15436284960,3255,3245,3260,3245,12587
|
|
20241223,111400,15395379690,3250,3260,3265,3245,42597
|
|
20241223,111300,15256758785,3265,3260,3265,3255,23259
|
|
20241223,111200,15180927880,3260,3270,3280,3260,37436
|
|
20241223,111100,15058604915,3275,3285,3285,3275,34298
|
|
20241223,111000,14946193375,3280,3295,3300,3275,116225
|
|
20241223,110900,14563501955,3290,3270,3295,3265,193860
|
|
20241223,110800,13927224915,3265,3255,3265,3250,33764
|
|
20241223,110700,13817112455,3260,3260,3265,3255,40282
|
|
20241223,110600,13685818340,3265,3260,3270,3255,35935
|
|
20241223,110500,13568550025,3265,3245,3265,3240,63255
|
|
20241223,110400,13362539040,3245,3250,3255,3225,44245
|
|
20241223,110300,13218989380,3250,3230,3265,3230,71246
|
|
20241223,110200,12987319675,3235,3210,3235,3210,35221
|
|
20241223,110100,12873738400,3210,3215,3220,3190,29580
|
|
20241223,110000,12778900830,3215,3230,3230,3215,18748
|
|
20241223,105900,12718548095,3230,3235,3235,3225,11170
|
|
20241223,105800,12682440655,3235,3240,3245,3230,13678
|
|
20241223,105700,12638140985,3235,3240,3250,3235,38128
|
|
20241223,105600,12514530425,3235,3235,3265,3220,134140
|
|
20241223,105500,12079219675,3235,3200,3240,3200,33546
|
|
20241223,105400,11971124805,3200,3175,3200,3160,30021
|
|
20241223,105300,11875843350,3175,3185,3190,3170,20694
|
|
20241223,105200,11810096015,3180,3190,3190,3180,8744
|
|
20241223,105100,11782238040,3190,3180,3190,3180,6255
|
|
20241223,105000,11762319525,3180,3190,3190,3180,21192
|
|
20241223,104900,11694835660,3190,3190,3190,3175,56810
|
|
20241223,104800,11514106035,3195,3200,3210,3185,32752
|
|
20241223,104700,11409530275,3200,3230,3235,3195,116785
|
|
20241223,104600,11034924705,3225,3230,3255,3210,117395
|
|
20241223,104500,10655169665,3245,3210,3275,3210,226947
|
|
20241223,104400,9917347955,3210,3225,3275,3200,203385
|
|
20241223,104300,9258755635,3230,3235,3255,3210,105344
|
|
20241223,104200,8917925205,3225,3205,3270,3205,187808
|
|
20241223,104100,8309853160,3215,3190,3220,3190,63646
|
|
20241223,104000,8105638915,3190,3160,3200,3160,36555
|
|
20241223,103900,7988975030,3160,3155,3165,3145,15467
|
|
20241223,103800,7940154825,3155,3175,3180,3155,19619
|
|
20241223,103700,7878015980,3180,3195,3195,3175,42503
|
|
20241223,103600,7742632725,3185,3160,3210,3160,134359
|
|
20241223,103500,7313946480,3160,3155,3165,3140,52181
|
|
20241223,103400,7149500265,3160,3145,3160,3120,31803
|
|
20241223,103300,7049555500,3145,3120,3160,3120,70186
|
|
20241223,103200,6829095265,3120,3100,3125,3100,53776
|
|
20241223,103100,6661711455,3110,3065,3110,3065,52586
|
|
20241223,103000,6499078170,3065,3065,3065,3060,5139
|
|
20241223,102900,6483329960,3065,3070,3070,3065,15501
|
|
20241223,102800,6435808710,3065,3070,3070,3065,3137
|
|
20241223,102700,6426181705,3070,3070,3070,3065,11685
|
|
20241223,102600,6390360565,3070,3070,3070,3065,14396
|
|
20241223,102500,6346222170,3070,3075,3075,3070,8029
|
|
20241223,102400,6321562930,3075,3075,3075,3070,2441
|
|
20241223,102300,6314063955,3075,3075,3075,3070,16300
|
|
20241223,102200,6264018500,3070,3080,3080,3070,17056
|
|
20241223,102100,6211571435,3085,3090,3090,3080,6419
|
|
20241223,102000,6191784965,3090,3085,3090,3080,7460
|
|
20241223,101900,6168799685,3080,3090,3095,3080,5424
|
|
20241223,101800,6152041560,3090,3090,3095,3085,5222
|
|
20241223,101700,6135911120,3090,3095,3095,3085,9054
|
|
20241223,101600,6107949125,3100,3095,3100,3090,882
|
|
20241223,101500,6105219470,3095,3095,3095,3085,4034
|
|
20241223,101400,6092764160,3095,3090,3100,3090,14141
|
|
20241223,101300,6049012020,3095,3100,3100,3090,7624
|
|
20241223,101200,6025438150,3100,3100,3105,3085,10439
|
|
20241223,101100,5993134060,3105,3105,3105,3100,2336
|
|
20241223,101000,5985884560,3105,3105,3105,3100,4990
|
|
20241223,100900,5970406715,3105,3100,3105,3095,15957
|
|
20241223,100800,5920943775,3100,3090,3100,3085,21584
|
|
20241223,100700,5854184770,3090,3085,3090,3080,8483
|
|
20241223,100600,5828030035,3085,3085,3085,3080,9371
|
|
20241223,100500,5799159685,3085,3080,3085,3075,5002
|
|
20241223,100400,5783754750,3085,3085,3085,3080,4711
|
|
20241223,100300,5769226315,3080,3085,3085,3080,20637
|
|
20241223,100200,5705654660,3085,3085,3085,3080,8138
|
|
20241223,100100,5680583910,3085,3085,3085,3080,2925
|
|
20241223,100000,5671569255,3085,3080,3085,3075,19506
|
|
20241223,095900,5611495810,3085,3085,3085,3080,5084
|
|
20241223,095800,5595834160,3085,3085,3085,3075,9518
|
|
20241223,095700,5566510855,3080,3080,3085,3075,2621
|
|
20241223,095600,5558438075,3080,3075,3080,3075,10574
|
|
20241223,095500,5525905775,3080,3080,3085,3075,7664
|
|
20241223,095400,5502318990,3080,3085,3085,3075,9246
|
|
20241223,095300,5473846725,3085,3080,3085,3080,5114
|
|
20241223,095200,5458090750,3085,3085,3085,3080,7652
|
|
20241223,095100,5434515385,3085,3080,3090,3080,6661
|
|
20241223,095000,5413967655,3075,3080,3080,3075,7143
|
|
20241223,094900,5391968660,3080,3085,3085,3075,6497
|
|
20241223,094800,5371935320,3085,3085,3085,3075,7594
|
|
20241223,094700,5348547360,3090,3085,3090,3080,16473
|
|
20241223,094600,5297718955,3085,3075,3090,3075,26709
|
|
20241223,094500,5215486075,3070,3065,3080,3065,5481
|
|
20241223,094400,5198650645,3065,3070,3070,3060,22985
|
|
20241223,094300,5128132765,3065,3060,3075,3060,13924
|
|
20241223,094200,5085415500,3065,3055,3065,3050,13681
|
|
20241223,094100,5043559610,3060,3060,3065,3040,82289
|
|
20241223,094000,4792338885,3065,3065,3070,3055,37558
|
|
20241223,093900,4677338190,3070,3080,3080,3065,46112
|
|
20241223,093800,4535824320,3080,3090,3090,3075,30807
|
|
20241223,093700,4440950460,3090,3095,3095,3080,21757
|
|
20241223,093600,4373799005,3095,3095,3095,3090,5659
|
|
20241223,093500,4356307970,3095,3095,3095,3090,5785
|
|
20241223,093400,4338408485,3095,3090,3100,3080,69438
|
|
20241223,093300,4124009340,3090,3080,3090,3080,7565
|
|
20241223,093200,4100656270,3080,3090,3095,3080,14397
|
|
20241223,093100,4056214010,3095,3080,3095,3080,16161
|
|
20241223,093000,4006377505,3085,3095,3095,3080,35573
|
|
20241223,092900,3896571045,3095,3090,3095,3090,11857
|
|
20241223,092800,3859923590,3095,3105,3110,3085,25367
|
|
20241223,092700,3781519580,3105,3105,3110,3100,24046
|
|
20241223,092600,3706875620,3105,3095,3110,3090,35425
|
|
20241223,092500,3597130640,3095,3080,3095,3080,56575
|
|
20241223,092400,3422417905,3080,3080,3080,3065,67430
|
|
20241223,092300,3215055675,3080,3100,3105,3080,64772
|
|
20241223,092200,3014937320,3105,3110,3115,3100,9790
|
|
20241223,092100,2984516660,3110,3100,3115,3095,25172
|
|
20241223,092000,2906422150,3100,3115,3115,3095,83705
|
|
20241223,091900,2646625845,3110,3125,3125,3110,44368
|
|
20241223,091800,2508320455,3125,3140,3145,3120,30802
|
|
20241223,091700,2412006115,3145,3125,3150,3120,47399
|
|
20241223,091600,2263793130,3125,3140,3145,3125,46144
|
|
20241223,091500,2119130655,3140,3155,3155,3140,23663
|
|
20241223,091400,2044647170,3160,3140,3160,3140,29948
|
|
20241223,091300,1950346020,3140,3155,3160,3140,35913
|
|
20241223,091200,1837383085,3150,3165,3170,3150,57142
|
|
20241223,091100,1657020430,3170,3165,3170,3160,24894
|
|
20241223,091000,1578212185,3165,3165,3175,3160,26914
|
|
20241223,090900,1492959350,3170,3175,3175,3165,40495
|
|
20241223,090800,1364687455,3175,3170,3175,3165,12785
|
|
20241223,090700,1324152035,3170,3180,3180,3165,41971
|
|
20241223,090600,1191062375,3180,3180,3185,3170,23637
|
|
20241223,090500,1115936175,3180,3160,3190,3150,41694
|
|
20241223,090400,983819910,3165,3185,3185,3150,91416
|
|
20241223,090300,694667485,3185,3190,3200,3180,37757
|
|
20241223,090200,574397405,3190,3190,3195,3185,42690
|
|
20241223,090100,438354595,3200,3235,3235,3185,44637
|
|
20241223,090000,294922700,3235,3225,3240,3225,65112
|