751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,212800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,212700,22964581125,3090,3090,3090,3090,0
|
|
20241204,212600,22964581125,3090,3090,3090,3090,0
|
|
20241204,212500,22964581125,3090,3090,3090,3090,0
|
|
20241204,212400,22964581125,3090,3090,3090,3090,0
|
|
20241204,212300,22964581125,3090,3090,3090,3090,0
|
|
20241204,212200,22964581125,3090,3090,3090,3090,0
|
|
20241204,212100,22964581125,3090,3090,3090,3090,0
|
|
20241204,212000,22964581125,3090,3090,3090,3090,0
|
|
20241204,211900,22964581125,3090,3090,3090,3090,0
|
|
20241204,211800,22964581125,3090,3090,3090,3090,0
|
|
20241204,211700,22964581125,3090,3090,3090,3090,0
|
|
20241204,211600,22964581125,3090,3090,3090,3090,0
|
|
20241204,211500,22964581125,3090,3090,3090,3090,0
|
|
20241204,211400,22964581125,3090,3090,3090,3090,0
|
|
20241204,211300,22964581125,3090,3090,3090,3090,0
|
|
20241204,211200,22964581125,3090,3090,3090,3090,0
|
|
20241204,211100,22964581125,3090,3090,3090,3090,0
|
|
20241204,211000,22964581125,3090,3090,3090,3090,0
|
|
20241204,210900,22964581125,3090,3090,3090,3090,0
|
|
20241204,210800,22964581125,3090,3090,3090,3090,0
|
|
20241204,210700,22964581125,3090,3090,3090,3090,0
|
|
20241204,210600,22964581125,3090,3090,3090,3090,0
|
|
20241204,210500,22964581125,3090,3090,3090,3090,0
|
|
20241204,210400,22964581125,3090,3090,3090,3090,0
|
|
20241204,210300,22964581125,3090,3090,3090,3090,0
|
|
20241204,210200,22964581125,3090,3090,3090,3090,0
|
|
20241204,210100,22964581125,3090,3090,3090,3090,0
|
|
20241204,210000,22964581125,3090,3090,3090,3090,0
|
|
20241204,205900,22964581125,3090,3090,3090,3090,0
|
|
20241204,205800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,205700,22964581125,3090,3090,3090,3090,0
|
|
20241204,205600,22964581125,3090,3090,3090,3090,0
|
|
20241204,205500,22964581125,3090,3090,3090,3090,0
|
|
20241204,205400,22964581125,3090,3090,3090,3090,0
|
|
20241204,205300,22964581125,3090,3090,3090,3090,0
|
|
20241204,205200,22964581125,3090,3090,3090,3090,0
|
|
20241204,205100,22964581125,3090,3090,3090,3090,0
|
|
20241204,205000,22964581125,3090,3090,3090,3090,0
|
|
20241204,204900,22964581125,3090,3090,3090,3090,0
|
|
20241204,204800,22964581125,3090,3090,3090,3090,0
|
|
20241204,204700,22964581125,3090,3090,3090,3090,0
|
|
20241204,204600,22964581125,3090,3090,3090,3090,0
|
|
20241204,204500,22964581125,3090,3090,3090,3090,0
|
|
20241204,204400,22964581125,3090,3090,3090,3090,0
|
|
20241204,204300,22964581125,3090,3090,3090,3090,0
|
|
20241204,204200,22964581125,3090,3090,3090,3090,0
|
|
20241204,204100,22964581125,3090,3090,3090,3090,0
|
|
20241204,204000,22964581125,3090,3090,3090,3090,0
|
|
20241204,203900,22964581125,3090,3090,3090,3090,0
|
|
20241204,203800,22964581125,3090,3090,3090,3090,0
|
|
20241204,203700,22964581125,3090,3090,3090,3090,0
|
|
20241204,203600,22964581125,3090,3090,3090,3090,0
|
|
20241204,203500,22964581125,3090,3090,3090,3090,0
|
|
20241204,203400,22964581125,3090,3090,3090,3090,0
|
|
20241204,203300,22964581125,3090,3090,3090,3090,0
|
|
20241204,203200,22964581125,3090,3090,3090,3090,0
|
|
20241204,203100,22964581125,3090,3090,3090,3090,0
|
|
20241204,203000,22964581125,3090,3090,3090,3090,0
|
|
20241204,202900,22964581125,3090,3090,3090,3090,0
|
|
20241204,202800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,202700,22964581125,3090,3090,3090,3090,0
|
|
20241204,202600,22964581125,3090,3090,3090,3090,0
|
|
20241204,202500,22964581125,3090,3090,3090,3090,0
|
|
20241204,202400,22964581125,3090,3090,3090,3090,0
|
|
20241204,202300,22964581125,3090,3090,3090,3090,0
|
|
20241204,202200,22964581125,3090,3090,3090,3090,0
|
|
20241204,202100,22964581125,3090,3090,3090,3090,0
|
|
20241204,202000,22964581125,3090,3090,3090,3090,0
|
|
20241204,201900,22964581125,3090,3090,3090,3090,0
|
|
20241204,201800,22964581125,3090,3090,3090,3090,0
|
|
20241204,201700,22964581125,3090,3090,3090,3090,0
|
|
20241204,201600,22964581125,3090,3090,3090,3090,0
|
|
20241204,201500,22964581125,3090,3090,3090,3090,0
|
|
20241204,201400,22964581125,3090,3090,3090,3090,0
|
|
20241204,201300,22964581125,3090,3090,3090,3090,0
|
|
20241204,201200,22964581125,3090,3090,3090,3090,0
|
|
20241204,201100,22964581125,3090,3090,3090,3090,0
|
|
20241204,201000,22964581125,3090,3090,3090,3090,0
|
|
20241204,200900,22964581125,3090,3090,3090,3090,0
|
|
20241204,200800,22964581125,3090,3090,3090,3090,0
|
|
20241204,200700,22964581125,3090,3090,3090,3090,0
|
|
20241204,200600,22964581125,3090,3090,3090,3090,0
|
|
20241204,200500,22964581125,3090,3090,3090,3090,0
|
|
20241204,200400,22964581125,3090,3090,3090,3090,0
|
|
20241204,200300,22964581125,3090,3090,3090,3090,0
|
|
20241204,200200,22964581125,3090,3090,3090,3090,0
|
|
20241204,200100,22964581125,3090,3090,3090,3090,0
|
|
20241204,200000,22964581125,3090,3090,3090,3090,0
|
|
20241204,195900,22964581125,3090,3090,3090,3090,0
|
|
20241204,195800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,195700,22964581125,3090,3090,3090,3090,0
|
|
20241204,195600,22964581125,3090,3090,3090,3090,0
|
|
20241204,195500,22964581125,3090,3090,3090,3090,0
|
|
20241204,195400,22964581125,3090,3090,3090,3090,0
|
|
20241204,195300,22964581125,3090,3090,3090,3090,0
|
|
20241204,195200,22964581125,3090,3090,3090,3090,0
|
|
20241204,195100,22964581125,3090,3090,3090,3090,0
|
|
20241204,195000,22964581125,3090,3090,3090,3090,0
|
|
20241204,194900,22964581125,3090,3090,3090,3090,0
|
|
20241204,194800,22964581125,3090,3090,3090,3090,0
|
|
20241204,194700,22964581125,3090,3090,3090,3090,0
|
|
20241204,194600,22964581125,3090,3090,3090,3090,0
|
|
20241204,194500,22964581125,3090,3090,3090,3090,0
|
|
20241204,194400,22964581125,3090,3090,3090,3090,0
|
|
20241204,194300,22964581125,3090,3090,3090,3090,0
|
|
20241204,194200,22964581125,3090,3090,3090,3090,0
|
|
20241204,194100,22964581125,3090,3090,3090,3090,0
|
|
20241204,194000,22964581125,3090,3090,3090,3090,0
|
|
20241204,193900,22964581125,3090,3090,3090,3090,0
|
|
20241204,193800,22964581125,3090,3090,3090,3090,0
|
|
20241204,193700,22964581125,3090,3090,3090,3090,0
|
|
20241204,193600,22964581125,3090,3090,3090,3090,0
|
|
20241204,193500,22964581125,3090,3090,3090,3090,0
|
|
20241204,193400,22964581125,3090,3090,3090,3090,0
|
|
20241204,193300,22964581125,3090,3090,3090,3090,0
|
|
20241204,193200,22964581125,3090,3090,3090,3090,0
|
|
20241204,193100,22964581125,3090,3090,3090,3090,0
|
|
20241204,193000,22964581125,3090,3090,3090,3090,0
|
|
20241204,192900,22964581125,3090,3090,3090,3090,0
|
|
20241204,192800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,192700,22964581125,3090,3090,3090,3090,0
|
|
20241204,192600,22964581125,3090,3090,3090,3090,0
|
|
20241204,192500,22964581125,3090,3090,3090,3090,0
|
|
20241204,192400,22964581125,3090,3090,3090,3090,0
|
|
20241204,192300,22964581125,3090,3090,3090,3090,0
|
|
20241204,192200,22964581125,3090,3090,3090,3090,0
|
|
20241204,192100,22964581125,3090,3090,3090,3090,0
|
|
20241204,192000,22964581125,3090,3090,3090,3090,0
|
|
20241204,191900,22964581125,3090,3090,3090,3090,0
|
|
20241204,191800,22964581125,3090,3090,3090,3090,0
|
|
20241204,191700,22964581125,3090,3090,3090,3090,0
|
|
20241204,191600,22964581125,3090,3090,3090,3090,0
|
|
20241204,191500,22964581125,3090,3090,3090,3090,0
|
|
20241204,191400,22964581125,3090,3090,3090,3090,0
|
|
20241204,191300,22964581125,3090,3090,3090,3090,0
|
|
20241204,191200,22964581125,3090,3090,3090,3090,0
|
|
20241204,191100,22964581125,3090,3090,3090,3090,0
|
|
20241204,191000,22964581125,3090,3090,3090,3090,0
|
|
20241204,190900,22964581125,3090,3090,3090,3090,0
|
|
20241204,190800,22964581125,3090,3090,3090,3090,0
|
|
20241204,190700,22964581125,3090,3090,3090,3090,0
|
|
20241204,190600,22964581125,3090,3090,3090,3090,0
|
|
20241204,190500,22964581125,3090,3090,3090,3090,0
|
|
20241204,190400,22964581125,3090,3090,3090,3090,0
|
|
20241204,190300,22964581125,3090,3090,3090,3090,0
|
|
20241204,190200,22964581125,3090,3090,3090,3090,0
|
|
20241204,190100,22964581125,3090,3090,3090,3090,0
|
|
20241204,190000,22964581125,3090,3090,3090,3090,0
|
|
20241204,185900,22964581125,3090,3090,3090,3090,0
|
|
20241204,185800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,185700,22964581125,3090,3090,3090,3090,0
|
|
20241204,185600,22964581125,3090,3090,3090,3090,0
|
|
20241204,185500,22964581125,3090,3090,3090,3090,0
|
|
20241204,185400,22964581125,3090,3090,3090,3090,0
|
|
20241204,185300,22964581125,3090,3090,3090,3090,0
|
|
20241204,185200,22964581125,3090,3090,3090,3090,0
|
|
20241204,185100,22964581125,3090,3090,3090,3090,0
|
|
20241204,185000,22964581125,3090,3090,3090,3090,0
|
|
20241204,184900,22964581125,3090,3090,3090,3090,0
|
|
20241204,184800,22964581125,3090,3090,3090,3090,0
|
|
20241204,184700,22964581125,3090,3090,3090,3090,0
|
|
20241204,184600,22964581125,3090,3090,3090,3090,0
|
|
20241204,184500,22964581125,3090,3090,3090,3090,0
|
|
20241204,184400,22964581125,3090,3090,3090,3090,0
|
|
20241204,184300,22964581125,3090,3090,3090,3090,0
|
|
20241204,184200,22964581125,3090,3090,3090,3090,0
|
|
20241204,184100,22964581125,3090,3090,3090,3090,0
|
|
20241204,184000,22964581125,3090,3090,3090,3090,0
|
|
20241204,183900,22964581125,3090,3090,3090,3090,0
|
|
20241204,183800,22964581125,3090,3090,3090,3090,0
|
|
20241204,183700,22964581125,3090,3090,3090,3090,0
|
|
20241204,183600,22964581125,3090,3090,3090,3090,0
|
|
20241204,183500,22964581125,3090,3090,3090,3090,0
|
|
20241204,183400,22964581125,3090,3090,3090,3090,0
|
|
20241204,183300,22964581125,3090,3090,3090,3090,0
|
|
20241204,183200,22964581125,3090,3090,3090,3090,0
|
|
20241204,183100,22964581125,3090,3090,3090,3090,0
|
|
20241204,183000,22964581125,3090,3090,3090,3090,0
|
|
20241204,182900,22964581125,3090,3090,3090,3090,0
|
|
20241204,182800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,182700,22964581125,3090,3090,3090,3090,0
|
|
20241204,182600,22964581125,3090,3090,3090,3090,0
|
|
20241204,182500,22964581125,3090,3090,3090,3090,0
|
|
20241204,182400,22964581125,3090,3090,3090,3090,0
|
|
20241204,182300,22964581125,3090,3090,3090,3090,0
|
|
20241204,182200,22964581125,3090,3090,3090,3090,0
|
|
20241204,182100,22964581125,3090,3090,3090,3090,0
|
|
20241204,182000,22964581125,3090,3090,3090,3090,0
|
|
20241204,181900,22964581125,3090,3090,3090,3090,0
|
|
20241204,181800,22964581125,3090,3090,3090,3090,0
|
|
20241204,181700,22964581125,3090,3090,3090,3090,0
|
|
20241204,181600,22964581125,3090,3090,3090,3090,0
|
|
20241204,181500,22964581125,3090,3090,3090,3090,0
|
|
20241204,181400,22964581125,3090,3090,3090,3090,0
|
|
20241204,181300,22964581125,3090,3090,3090,3090,0
|
|
20241204,181200,22964581125,3090,3090,3090,3090,0
|
|
20241204,181100,22964581125,3090,3090,3090,3090,0
|
|
20241204,181000,22964581125,3090,3090,3090,3090,0
|
|
20241204,180900,22964581125,3090,3090,3090,3090,0
|
|
20241204,180800,22964581125,3090,3090,3090,3090,0
|
|
20241204,180700,22964581125,3090,3090,3090,3090,0
|
|
20241204,180600,22964581125,3090,3090,3090,3090,0
|
|
20241204,180500,22964581125,3090,3090,3090,3090,0
|
|
20241204,180400,22964581125,3090,3090,3090,3090,0
|
|
20241204,180300,22964581125,3090,3090,3090,3090,0
|
|
20241204,180200,22964581125,3090,3090,3090,3090,0
|
|
20241204,180100,22964581125,3090,3090,3090,3090,0
|
|
20241204,180000,22964581125,3090,3090,3090,3090,0
|
|
20241204,175900,22964581125,3090,3090,3090,3090,0
|
|
20241204,175800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,175700,22964581125,3090,3090,3090,3090,0
|
|
20241204,175600,22964581125,3090,3090,3090,3090,0
|
|
20241204,175500,22964581125,3090,3090,3090,3090,0
|
|
20241204,175400,22964581125,3090,3090,3090,3090,0
|
|
20241204,175300,22964581125,3090,3090,3090,3090,0
|
|
20241204,175200,22964581125,3090,3090,3090,3090,0
|
|
20241204,175100,22964581125,3090,3090,3090,3090,0
|
|
20241204,175000,22964581125,3090,3090,3090,3090,0
|
|
20241204,174900,22964581125,3090,3090,3090,3090,0
|
|
20241204,174800,22964581125,3090,3090,3090,3090,0
|
|
20241204,174700,22964581125,3090,3090,3090,3090,0
|
|
20241204,174600,22964581125,3090,3090,3090,3090,0
|
|
20241204,174500,22964581125,3090,3090,3090,3090,0
|
|
20241204,174400,22964581125,3090,3090,3090,3090,0
|
|
20241204,174300,22964581125,3090,3090,3090,3090,0
|
|
20241204,174200,22964581125,3090,3090,3090,3090,0
|
|
20241204,174100,22964581125,3090,3090,3090,3090,0
|
|
20241204,174000,22964581125,3090,3090,3090,3090,0
|
|
20241204,173900,22964581125,3090,3090,3090,3090,0
|
|
20241204,173800,22964581125,3090,3090,3090,3090,0
|
|
20241204,173700,22964581125,3090,3090,3090,3090,0
|
|
20241204,173600,22964581125,3090,3090,3090,3090,0
|
|
20241204,173500,22964581125,3090,3090,3090,3090,0
|
|
20241204,173400,22964581125,3090,3090,3090,3090,0
|
|
20241204,173300,22964581125,3090,3090,3090,3090,0
|
|
20241204,173200,22964581125,3090,3090,3090,3090,0
|
|
20241204,173100,22964581125,3090,3090,3090,3090,0
|
|
20241204,173000,22964581125,3090,3090,3090,3090,0
|
|
20241204,172900,22964581125,3090,3090,3090,3090,0
|
|
20241204,172800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,172700,22964581125,3090,3090,3090,3090,0
|
|
20241204,172600,22964581125,3090,3090,3090,3090,0
|
|
20241204,172500,22964581125,3090,3090,3090,3090,0
|
|
20241204,172400,22964581125,3090,3090,3090,3090,0
|
|
20241204,172300,22964581125,3090,3090,3090,3090,0
|
|
20241204,172200,22964581125,3090,3090,3090,3090,0
|
|
20241204,172100,22964581125,3090,3090,3090,3090,0
|
|
20241204,172000,22964581125,3090,3090,3090,3090,0
|
|
20241204,171900,22964581125,3090,3090,3090,3090,0
|
|
20241204,171800,22964581125,3090,3090,3090,3090,0
|
|
20241204,171700,22964581125,3090,3090,3090,3090,0
|
|
20241204,171600,22964581125,3090,3090,3090,3090,0
|
|
20241204,171500,22964581125,3090,3090,3090,3090,0
|
|
20241204,171400,22964581125,3090,3090,3090,3090,0
|
|
20241204,171300,22964581125,3090,3090,3090,3090,0
|
|
20241204,171200,22964581125,3090,3090,3090,3090,0
|
|
20241204,171100,22964581125,3090,3090,3090,3090,0
|
|
20241204,171000,22964581125,3090,3090,3090,3090,0
|
|
20241204,170900,22964581125,3090,3090,3090,3090,0
|
|
20241204,170800,22964581125,3090,3090,3090,3090,0
|
|
20241204,170700,22964581125,3090,3090,3090,3090,0
|
|
20241204,170600,22964581125,3090,3090,3090,3090,0
|
|
20241204,170500,22964581125,3090,3090,3090,3090,0
|
|
20241204,170400,22964581125,3090,3090,3090,3090,0
|
|
20241204,170300,22964581125,3090,3090,3090,3090,0
|
|
20241204,170200,22964581125,3090,3090,3090,3090,0
|
|
20241204,170100,22964581125,3090,3090,3090,3090,0
|
|
20241204,170000,22964581125,3090,3090,3090,3090,0
|
|
20241204,165900,22964581125,3090,3090,3090,3090,0
|
|
20241204,165800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,165700,22964581125,3090,3090,3090,3090,0
|
|
20241204,165600,22964581125,3090,3090,3090,3090,0
|
|
20241204,165500,22964581125,3090,3090,3090,3090,0
|
|
20241204,165400,22964581125,3090,3090,3090,3090,0
|
|
20241204,165300,22964581125,3090,3090,3090,3090,0
|
|
20241204,165200,22964581125,3090,3090,3090,3090,0
|
|
20241204,165100,22964581125,3090,3090,3090,3090,0
|
|
20241204,165000,22964581125,3090,3090,3090,3090,0
|
|
20241204,164900,22964581125,3090,3090,3090,3090,0
|
|
20241204,164800,22964581125,3090,3090,3090,3090,0
|
|
20241204,164700,22964581125,3090,3090,3090,3090,0
|
|
20241204,164600,22964581125,3090,3090,3090,3090,0
|
|
20241204,164500,22964581125,3090,3090,3090,3090,0
|
|
20241204,164400,22964581125,3090,3090,3090,3090,0
|
|
20241204,164300,22964581125,3090,3090,3090,3090,0
|
|
20241204,164200,22964581125,3090,3090,3090,3090,0
|
|
20241204,164100,22964581125,3090,3090,3090,3090,0
|
|
20241204,164000,22964581125,3090,3090,3090,3090,0
|
|
20241204,163900,22964581125,3090,3090,3090,3090,0
|
|
20241204,163800,22964581125,3090,3090,3090,3090,0
|
|
20241204,163700,22964581125,3090,3090,3090,3090,0
|
|
20241204,163600,22964581125,3090,3090,3090,3090,0
|
|
20241204,163500,22964581125,3090,3090,3090,3090,0
|
|
20241204,163400,22964581125,3090,3090,3090,3090,0
|
|
20241204,163300,22964581125,3090,3090,3090,3090,0
|
|
20241204,163200,22964581125,3090,3090,3090,3090,0
|
|
20241204,163100,22964581125,3090,3090,3090,3090,0
|
|
20241204,163000,22964581125,3090,3090,3090,3090,0
|
|
20241204,162900,22964581125,3090,3090,3090,3090,0
|
|
20241204,162800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,162700,22964581125,3090,3090,3090,3090,0
|
|
20241204,162600,22964581125,3090,3090,3090,3090,0
|
|
20241204,162500,22964581125,3090,3090,3090,3090,0
|
|
20241204,162400,22964581125,3090,3090,3090,3090,0
|
|
20241204,162300,22964581125,3090,3090,3090,3090,0
|
|
20241204,162200,22964581125,3090,3090,3090,3090,0
|
|
20241204,162100,22964581125,3090,3090,3090,3090,0
|
|
20241204,162000,22964581125,3090,3090,3090,3090,0
|
|
20241204,161900,22964581125,3090,3090,3090,3090,0
|
|
20241204,161800,22964581125,3090,3090,3090,3090,0
|
|
20241204,161700,22964581125,3090,3090,3090,3090,0
|
|
20241204,161600,22964581125,3090,3090,3090,3090,0
|
|
20241204,161500,22964581125,3090,3090,3090,3090,0
|
|
20241204,161400,22964581125,3090,3090,3090,3090,0
|
|
20241204,161300,22964581125,3090,3090,3090,3090,0
|
|
20241204,161200,22964581125,3090,3090,3090,3090,0
|
|
20241204,161100,22964581125,3090,3090,3090,3090,0
|
|
20241204,161000,22964581125,3090,3090,3090,3090,0
|
|
20241204,160900,22964581125,3090,3090,3090,3090,0
|
|
20241204,160800,22964581125,3090,3090,3090,3090,0
|
|
20241204,160700,22964581125,3090,3090,3090,3090,0
|
|
20241204,160600,22964581125,3090,3090,3090,3090,0
|
|
20241204,160500,22964581125,3090,3090,3090,3090,0
|
|
20241204,160400,22964581125,3090,3090,3090,3090,0
|
|
20241204,160300,22964581125,3090,3090,3090,3090,0
|
|
20241204,160200,22964581125,3090,3090,3090,3090,0
|
|
20241204,160100,22964581125,3090,3090,3090,3090,0
|
|
20241204,160000,22964581125,3090,3090,3090,3090,0
|
|
20241204,155900,22964581125,3090,3090,3090,3090,0
|
|
20241204,155800,22964581125,3090,3090,3090,3090,41501
|
|
20241204,155700,22964581125,3090,3090,3090,3090,0
|
|
20241204,155600,22964581125,3090,3090,3090,3090,0
|
|
20241204,155500,22964581125,3090,3090,3090,3090,0
|
|
20241204,155400,22964581125,3090,3090,3090,3090,0
|
|
20241204,155300,22964581125,3090,3090,3090,3090,0
|
|
20241204,155200,22964581125,3090,3090,3090,3090,0
|
|
20241204,155100,22964581125,3090,3090,3090,3090,0
|
|
20241204,155000,22964581125,3090,3090,3090,3090,0
|
|
20241204,154900,22964581125,3090,3090,3090,3090,0
|
|
20241204,154800,22964581125,3090,3090,3090,3090,0
|
|
20241204,154700,22964581125,3090,3090,3090,3090,0
|
|
20241204,154600,22964581125,3090,3090,3090,3090,0
|
|
20241204,154500,22964581125,3090,3090,3090,3090,0
|
|
20241204,154400,22964581125,3090,3090,3090,3090,0
|
|
20241204,154300,22964581125,3090,3090,3090,3090,0
|
|
20241204,154200,22964581125,3090,3090,3090,3090,0
|
|
20241204,154100,22964581125,3090,3090,3090,3090,0
|
|
20241204,154000,22964581125,3090,3090,3090,3090,0
|
|
20241204,153900,22964581125,3090,3090,3090,3090,0
|
|
20241204,153800,22964581125,3090,3090,3090,3090,0
|
|
20241204,153700,22964581125,3090,3090,3090,3090,0
|
|
20241204,153600,22964581125,3090,3090,3090,3090,0
|
|
20241204,153500,22964581125,3090,3090,3090,3090,0
|
|
20241204,153400,22964581125,3090,3090,3090,3090,0
|
|
20241204,153300,22964581125,3090,3090,3090,3090,0
|
|
20241204,153200,22964581125,3090,3090,3090,3090,0
|
|
20241204,153100,22964581125,3090,3090,3090,3090,0
|
|
20241204,153000,22964581125,3090,3090,3090,3090,41501
|
|
20241204,152900,22836343035,3105,3105,3105,3105,0
|
|
20241204,152800,22836343035,3105,3105,3105,3105,0
|
|
20241204,152700,22836343035,3105,3105,3105,3105,0
|
|
20241204,152600,22836343035,3105,3105,3105,3105,0
|
|
20241204,152500,22836343035,3105,3105,3105,3105,0
|
|
20241204,152400,22836343035,3105,3105,3105,3105,0
|
|
20241204,152300,22836343035,3105,3105,3105,3105,0
|
|
20241204,152200,22836343035,3105,3105,3105,3105,0
|
|
20241204,152100,22836343035,3105,3105,3105,3105,0
|
|
20241204,152000,22836343035,3105,3105,3105,3105,0
|
|
20241204,151900,22836343035,3105,3100,3115,3095,20834
|
|
20241204,151800,22771625505,3095,3100,3105,3095,12196
|
|
20241204,151700,22733836330,3100,3105,3110,3090,15231
|
|
20241204,151600,22686604590,3105,3125,3130,3105,13044
|
|
20241204,151500,22645931775,3130,3130,3135,3120,18388
|
|
20241204,151400,22588446980,3130,3115,3130,3110,12401
|
|
20241204,151300,22549775120,3110,3115,3120,3110,5629
|
|
20241204,151200,22532243575,3115,3100,3120,3090,14171
|
|
20241204,151100,22488263055,3095,3100,3105,3095,8522
|
|
20241204,151000,22461877035,3095,3100,3110,3095,12352
|
|
20241204,150900,22423612980,3105,3115,3115,3100,12969
|
|
20241204,150800,22383326470,3115,3110,3115,3110,2316
|
|
20241204,150700,22376114815,3115,3100,3115,3100,5764
|
|
20241204,150600,22358174945,3100,3105,3110,3100,5645
|
|
20241204,150500,22340625850,3110,3110,3110,3100,5875
|
|
20241204,150400,22322372435,3105,3100,3115,3100,9479
|
|
20241204,150300,22292947435,3100,3075,3100,3075,8548
|
|
20241204,150200,22266562615,3075,3090,3090,3075,4000
|
|
20241204,150100,22254220900,3090,3075,3095,3075,8309
|
|
20241204,150000,22228577505,3100,3090,3100,3065,24584
|
|
20241204,145900,22152676150,3090,3085,3095,3085,3212
|
|
20241204,145800,22142757570,3085,3100,3100,3080,10464
|
|
20241204,145700,22110497270,3095,3100,3100,3085,1943
|
|
20241204,145600,22104495885,3100,3080,3100,3080,8721
|
|
20241204,145500,22077493710,3085,3090,3090,3080,7688
|
|
20241204,145400,22053770490,3085,3090,3095,3085,5533
|
|
20241204,145300,22036692525,3090,3085,3090,3080,8995
|
|
20241204,145200,22008933215,3090,3075,3090,3070,15952
|
|
20241204,145100,21959836085,3070,3060,3075,3050,11302
|
|
20241204,145000,21925207720,3060,3085,3085,3045,52179
|
|
20241204,144900,21765715655,3080,3100,3100,3080,6885
|
|
20241204,144800,21744436865,3095,3100,3100,3095,8591
|
|
20241204,144700,21717812650,3100,3110,3110,3095,14121
|
|
20241204,144600,21674009990,3110,3080,3120,3080,17916
|
|
20241204,144500,21618462015,3080,3070,3085,3070,15090
|
|
20241204,144400,21572068075,3070,3075,3085,3070,6105
|
|
20241204,144300,21553293345,3075,3080,3080,3070,13082
|
|
20241204,144200,21513042925,3080,3090,3095,3080,12619
|
|
20241204,144100,21474115530,3095,3085,3095,3075,15468
|
|
20241204,144000,21426461150,3085,3110,3110,3080,36918
|
|
20241204,143900,21312203300,3110,3105,3115,3105,8073
|
|
20241204,143800,21287125795,3110,3105,3110,3105,4421
|
|
20241204,143700,21273389960,3105,3115,3120,3105,13107
|
|
20241204,143600,21232614730,3120,3110,3120,3105,11853
|
|
20241204,143500,21195721930,3110,3150,3150,3100,59705
|
|
20241204,143400,21008967690,3145,3150,3155,3145,17558
|
|
20241204,143300,20953705690,3155,3155,3160,3135,20132
|
|
20241204,143200,20890342780,3155,3155,3160,3125,24624
|
|
20241204,143100,20812942755,3150,3165,3170,3150,30443
|
|
20241204,143000,20716726050,3170,3175,3195,3165,24399
|
|
20241204,142900,20639162260,3170,3155,3185,3145,33188
|
|
20241204,142800,20534413450,3160,3190,3205,3150,60097
|
|
20241204,142700,20343281320,3195,3190,3200,3165,54766
|
|
20241204,142600,20168712025,3165,3195,3245,3165,169342
|
|
20241204,142500,19623283990,3190,3135,3220,3105,153443
|
|
20241204,142400,19134466760,3135,3085,3140,3080,24144
|
|
20241204,142300,19059506530,3085,3080,3090,3075,11252
|
|
20241204,142200,19024857965,3075,3055,3085,3050,10828
|
|
20241204,142100,18991608270,3045,3050,3055,3045,4919
|
|
20241204,142000,18976602155,3055,3045,3055,3045,6293
|
|
20241204,141900,18957422030,3045,3045,3070,3030,21045
|
|
20241204,141800,18893342990,3045,3025,3045,3000,18974
|
|
20241204,141700,18836090720,3020,3070,3075,3015,32858
|
|
20241204,141600,18736357335,3070,3050,3075,3040,11641
|
|
20241204,141500,18700715870,3040,3070,3075,3040,49392
|
|
20241204,141400,18549912895,3075,3110,3110,3070,31249
|
|
20241204,141300,18453312820,3115,3100,3115,3100,2349
|
|
20241204,141200,18446005130,3100,3120,3125,3100,8827
|
|
20241204,141100,18418539850,3120,3100,3125,3100,5980
|
|
20241204,141000,18399936855,3110,3105,3120,3100,16527
|
|
20241204,140900,18348669835,3105,3120,3125,3105,7150
|
|
20241204,140800,18326391715,3115,3120,3120,3110,3648
|
|
20241204,140700,18315033930,3115,3110,3130,3105,4143
|
|
20241204,140600,18302138200,3125,3125,3130,3110,9307
|
|
20241204,140500,18273118010,3125,3140,3140,3105,15894
|
|
20241204,140400,18223549995,3140,3145,3155,3130,12434
|
|
20241204,140300,18184469315,3150,3140,3155,3135,21830
|
|
20241204,140200,18115792585,3135,3105,3140,3105,16959
|
|
20241204,140100,18062845910,3105,3105,3110,3100,8378
|
|
20241204,140000,18036832795,3110,3115,3115,3100,31222
|
|
20241204,135900,17939969060,3110,3120,3130,3110,14555
|
|
20241204,135800,17894592170,3130,3135,3140,3120,13292
|
|
20241204,135700,17852981735,3140,3100,3140,3100,26601
|
|
20241204,135600,17770015210,3100,3115,3115,3100,21578
|
|
20241204,135500,17703054270,3115,3110,3115,3105,10777
|
|
20241204,135400,17669549725,3105,3110,3115,3105,17035
|
|
20241204,135300,17616618180,3110,3120,3120,3110,13451
|
|
20241204,135200,17574758820,3120,3120,3120,3105,25653
|
|
20241204,135100,17494988290,3125,3125,3130,3115,33877
|
|
20241204,135000,17389138545,3125,3140,3150,3105,78320
|
|
20241204,134900,17144865040,3135,3165,3170,3135,52041
|
|
20241204,134800,16980652085,3170,3175,3175,3160,15342
|
|
20241204,134700,16932073405,3170,3170,3175,3160,27585
|
|
20241204,134600,16844771800,3170,3180,3185,3165,34554
|
|
20241204,134500,16735073475,3180,3190,3195,3175,24068
|
|
20241204,134400,16658461940,3190,3205,3220,3190,28542
|
|
20241204,134300,16566981140,3205,3215,3220,3200,25524
|
|
20241204,134200,16485102260,3215,3185,3220,3185,42057
|
|
20241204,134100,16350317400,3185,3170,3190,3160,26812
|
|
20241204,134000,16265189690,3160,3190,3195,3160,54828
|
|
20241204,133900,16091151210,3195,3200,3205,3180,66112
|
|
20241204,133800,15879964485,3200,3260,3260,3175,111275
|
|
20241204,133700,15521131245,3255,3215,3260,3210,81676
|
|
20241204,133600,15255601705,3215,3255,3255,3210,77660
|
|
20241204,133500,15004503925,3250,3255,3255,3240,92378
|
|
20241204,133400,14704363500,3255,3235,3260,3230,134129
|
|
20241204,133300,14268480570,3235,3185,3265,3185,264538
|
|
20241204,133200,13411265230,3195,3195,3220,3185,62563
|
|
20241204,133100,13210655835,3190,3200,3205,3155,42555
|
|
20241204,133000,13075092320,3205,3155,3205,3145,70329
|
|
20241204,132900,12851502180,3150,3195,3195,3150,56574
|
|
20241204,132800,12672329040,3185,3225,3230,3180,85428
|
|
20241204,132700,12398216975,3225,3200,3230,3200,128925
|
|
20241204,132600,11983362825,3200,3170,3230,3160,172971
|
|
20241204,132500,11429560760,3175,3115,3180,3115,74938
|
|
20241204,132400,11192644010,3135,3115,3135,3100,51630
|
|
20241204,132300,11031751435,3105,3110,3120,3100,36966
|
|
20241204,132200,10916745450,3105,3105,3120,3080,58130
|
|
20241204,132100,10736594465,3105,3140,3140,3085,170058
|
|
20241204,132000,10208705815,3135,3190,3195,3130,159207
|
|
20241204,131900,9705457045,3190,3230,3235,3165,235337
|
|
20241204,131800,8954239450,3230,3235,3240,3195,138754
|
|
20241204,131700,8506524225,3240,3240,3240,3240,0
|
|
20241204,131600,8506524225,3240,3090,3240,3085,263489
|
|
20241204,131500,7675770415,3085,3090,3110,3075,107761
|
|
20241204,131400,7341953230,3090,3050,3090,3050,19622
|
|
20241204,131300,7281539970,3050,3075,3085,3050,18366
|
|
20241204,131200,7225167470,3070,3070,3070,3060,15002
|
|
20241204,131100,7179142640,3070,3050,3070,3045,22055
|
|
20241204,131000,7111615740,3050,3060,3065,3040,10960
|
|
20241204,130900,7078163020,3060,3025,3060,3025,31094
|
|
20241204,130800,6983324685,3020,3030,3050,3020,22634
|
|
20241204,130700,6914597495,3030,3070,3100,3030,59546
|
|
20241204,130600,6731300775,3070,3050,3075,3030,30742
|
|
20241204,130500,6637520205,3050,3045,3050,3015,20057
|
|
20241204,130400,6576561550,3045,3080,3095,3015,28957
|
|
20241204,130300,6488034135,3080,2995,3120,2995,99465
|
|
20241204,130200,6185046835,2995,2970,3000,2955,21817
|
|
20241204,130100,6119867735,2975,2935,2975,2935,18807
|
|
20241204,130000,6064217190,2935,2915,2935,2915,1334
|
|
20241204,125900,6060306770,2910,2930,2930,2910,172
|
|
20241204,125800,6059805195,2930,2920,2930,2905,4188
|
|
20241204,125700,6047607220,2920,2920,2920,2920,504
|
|
20241204,125600,6046135540,2920,2915,2920,2915,2472
|
|
20241204,125500,6038925890,2915,2910,2915,2910,2635
|
|
20241204,125400,6031254865,2910,2910,2910,2910,1308
|
|
20241204,125300,6027448585,2910,2905,2910,2905,1062
|
|
20241204,125200,6024361550,2915,2915,2915,2905,2031
|
|
20241204,125100,6018452020,2915,2920,2920,2915,2259
|
|
20241204,125000,6011856210,2925,2925,2930,2920,983
|
|
20241204,124900,6008980835,2930,2930,2935,2925,1082
|
|
20241204,124800,6005811530,2925,2935,2935,2925,485
|
|
20241204,124700,6004389785,2935,2930,2950,2925,3245
|
|
20241204,124600,5994882705,2930,2950,2955,2930,4873
|
|
20241204,124500,5980530160,2955,2960,2960,2950,3772
|
|
20241204,124400,5969386675,2960,2950,2970,2950,7171
|
|
20241204,124300,5948145510,2955,2945,2955,2945,2127
|
|
20241204,124200,5941872570,2945,2945,2950,2930,1351
|
|
20241204,124100,5937894320,2940,2940,2950,2940,8703
|
|
20241204,124000,5912224820,2940,2925,2950,2905,20076
|
|
20241204,123900,5853292995,2920,2900,2920,2900,11840
|
|
20241204,123800,5818837425,2885,2895,2900,2885,769
|
|
20241204,123700,5816614305,2890,2890,2890,2890,310
|
|
20241204,123600,5815718405,2890,2890,2890,2890,257
|
|
20241204,123500,5814975675,2890,2900,2900,2890,422
|
|
20241204,123400,5813755790,2900,2900,2900,2900,125
|
|
20241204,123300,5813393290,2905,2885,2905,2885,10178
|
|
20241204,123200,5783837880,2885,2900,2900,2885,133
|
|
20241204,123100,5783453680,2900,2900,2900,2895,614
|
|
20241204,123000,5781673095,2900,2900,2900,2900,1506
|
|
20241204,122900,5777305695,2900,2885,2900,2885,1114
|
|
20241204,122800,5774090490,2885,2880,2885,2880,2904
|
|
20241204,122700,5765721695,2880,2880,2880,2880,951
|
|
20241204,122600,5762982815,2880,2885,2885,2880,576
|
|
20241204,122500,5761322205,2885,2880,2885,2880,877
|
|
20241204,122400,5758795565,2885,2885,2885,2885,165
|
|
20241204,122300,5758319540,2885,2885,2885,2885,865
|
|
20241204,122200,5755824015,2885,2895,2895,2885,3608
|
|
20241204,122100,5745409885,2885,2885,2900,2885,1955
|
|
20241204,122000,5739751730,2900,2885,2900,2885,2344
|
|
20241204,121900,5732978790,2885,2905,2905,2885,5556
|
|
20241204,121800,5716875010,2905,2910,2910,2905,1140
|
|
20241204,121700,5713559535,2910,2910,2915,2910,8805
|
|
20241204,121600,5687916600,2915,2905,2915,2900,3539
|
|
20241204,121500,5677623970,2895,2895,2900,2895,3221
|
|
20241204,121400,5668289110,2895,2895,2895,2885,2514
|
|
20241204,121300,5661011300,2895,2875,2900,2875,7577
|
|
20241204,121200,5639109005,2875,2870,2880,2870,3614
|
|
20241204,121100,5628714255,2875,2870,2875,2860,5131
|
|
20241204,121000,5614034580,2875,2875,2875,2875,111
|
|
20241204,120900,5613715455,2875,2850,2875,2850,2002
|
|
20241204,120800,5607988205,2865,2860,2865,2850,1053
|
|
20241204,120700,5604976110,2860,2845,2860,2845,41
|
|
20241204,120600,5604859120,2845,2850,2850,2845,4914
|
|
20241204,120500,5590874880,2850,2850,2850,2850,4352
|
|
20241204,120400,5578471680,2845,2860,2860,2845,526
|
|
20241204,120300,5576974340,2850,2865,2865,2850,222
|
|
20241204,120200,5576339355,2865,2865,2865,2860,2009
|
|
20241204,120100,5570583585,2850,2850,2865,2850,2087
|
|
20241204,120000,5564632770,2850,2865,2865,2850,4279
|
|
20241204,115900,5552426805,2870,2860,2870,2850,3797
|
|
20241204,115800,5541555460,2850,2860,2860,2850,433
|
|
20241204,115700,5540321360,2860,2860,2865,2860,2141
|
|
20241204,115600,5534197685,2860,2860,2865,2860,635
|
|
20241204,115500,5532379665,2860,2870,2875,2860,1982
|
|
20241204,115400,5526694090,2870,2875,2875,2860,16641
|
|
20241204,115300,5478865340,2875,2860,2875,2855,5277
|
|
20241204,115200,5463734565,2860,2850,2860,2850,2096
|
|
20241204,115100,5457743615,2850,2845,2850,2845,876
|
|
20241204,115000,5455247525,2840,2825,2840,2825,1437
|
|
20241204,114900,5451171040,2825,2825,2830,2825,694
|
|
20241204,114800,5449209540,2830,2830,2830,2830,915
|
|
20241204,114700,5446620090,2830,2820,2830,2820,3273
|
|
20241204,114600,5437381210,2820,2815,2820,2815,396
|
|
20241204,114500,5436266455,2810,2815,2815,2810,378
|
|
20241204,114400,5435204020,2815,2810,2815,2810,1331
|
|
20241204,114300,5431463380,2810,2815,2815,2810,1195
|
|
20241204,114200,5428103900,2815,2815,2820,2815,1870
|
|
20241204,114100,5422836300,2815,2815,2815,2810,3068
|
|
20241204,114000,5414209820,2815,2810,2815,2810,4697
|
|
20241204,113900,5401006045,2810,2815,2815,2810,210
|
|
20241204,113800,5400415895,2820,2815,2820,2810,2782
|
|
20241204,113700,5392595550,2815,2810,2815,2810,3747
|
|
20241204,113600,5382056880,2815,2815,2815,2815,2038
|
|
20241204,113500,5376319910,2815,2810,2815,2810,2077
|
|
20241204,113400,5370478905,2810,2815,2815,2810,2016
|
|
20241204,113300,5364812005,2815,2815,2815,2810,1397
|
|
20241204,113200,5360884965,2825,2810,2825,2810,751
|
|
20241204,113100,5358773155,2810,2820,2820,2810,8209
|
|
20241204,113000,5335682900,2820,2820,2825,2820,497
|
|
20241204,112900,5334281345,2825,2815,2825,2815,2387
|
|
20241204,112800,5327550380,2815,2825,2825,2810,5144
|
|
20241204,112700,5313054500,2825,2825,2830,2825,325
|
|
20241204,112600,5312136185,2825,2825,2825,2820,2499
|
|
20241204,112500,5305086505,2825,2825,2830,2825,2281
|
|
20241204,112400,5298640385,2825,2820,2825,2820,1086
|
|
20241204,112300,5295573490,2820,2820,2820,2815,1305
|
|
20241204,112200,5291893900,2820,2805,2820,2805,11078
|
|
20241204,112100,5260763585,2810,2800,2810,2800,4417
|
|
20241204,112000,5248375780,2800,2805,2810,2800,2509
|
|
20241204,111900,5241347205,2810,2810,2810,2805,1643
|
|
20241204,111800,5236730700,2800,2810,2815,2800,2529
|
|
20241204,111700,5229626595,2810,2800,2810,2800,126
|
|
20241204,111600,5229272575,2800,2795,2830,2795,12757
|
|
20241204,111500,5193417020,2800,2805,2805,2800,8373
|
|
20241204,111400,5169963610,2805,2810,2810,2800,3023
|
|
20241204,111300,5161486810,2805,2810,2815,2805,2649
|
|
20241204,111200,5154052055,2810,2815,2815,2810,276
|
|
20241204,111100,5153276425,2810,2800,2810,2800,1593
|
|
20241204,111000,5148802640,2800,2800,2810,2790,1093
|
|
20241204,110900,5145747965,2800,2800,2805,2800,4890
|
|
20241204,110800,5132055460,2800,2810,2825,2790,1615
|
|
20241204,110700,5127523945,2800,2790,2800,2780,7395
|
|
20241204,110600,5106918460,2785,2790,2790,2765,9245
|
|
20241204,110500,5081218520,2790,2790,2790,2780,8353
|
|
20241204,110400,5057972790,2785,2815,2815,2780,44399
|
|
20241204,110300,4933606275,2825,2820,2825,2815,2561
|
|
20241204,110200,4926389895,2830,2830,2830,2815,6217
|
|
20241204,110100,4908881045,2830,2850,2850,2815,38164
|
|
20241204,110000,4800807840,2850,2850,2850,2840,15063
|
|
20241204,105900,4757981530,2850,2850,2850,2845,1574
|
|
20241204,105800,4753498800,2850,2845,2850,2845,1407
|
|
20241204,105700,4749494825,2850,2850,2855,2845,1700
|
|
20241204,105600,4744652650,2850,2850,2860,2850,4590
|
|
20241204,105500,4731565180,2850,2855,2855,2845,12083
|
|
20241204,105400,4697168535,2855,2855,2860,2855,777
|
|
20241204,105300,4694948310,2855,2860,2860,2850,1584
|
|
20241204,105200,4690425855,2860,2860,2860,2860,4
|
|
20241204,105100,4690414415,2860,2855,2860,2855,662
|
|
20241204,105000,4688522600,2850,2850,2855,2850,6317
|
|
20241204,104900,4670507495,2850,2845,2850,2845,1744
|
|
20241204,104800,4665544675,2845,2855,2855,2845,22457
|
|
20241204,104700,4601580680,2855,2855,2860,2850,3611
|
|
20241204,104600,4591271155,2860,2860,2860,2855,5758
|
|
20241204,104500,4574830700,2860,2860,2860,2855,1515
|
|
20241204,104400,4570501900,2855,2860,2860,2855,1157
|
|
20241204,104300,4567193400,2860,2860,2860,2855,6006
|
|
20241204,104200,4550040000,2860,2860,2865,2860,3745
|
|
20241204,104100,4539329295,2860,2850,2860,2850,2846
|
|
20241204,104000,4531192830,2850,2860,2860,2850,14385
|
|
20241204,103900,4490158970,2860,2860,2865,2855,8044
|
|
20241204,103800,4467157940,2865,2865,2865,2860,5831
|
|
20241204,103700,4450478010,2865,2860,2865,2855,14877
|
|
20241204,103600,4407942470,2860,2865,2865,2860,2756
|
|
20241204,103500,4400048950,2865,2865,2865,2865,1525
|
|
20241204,103400,4395679825,2860,2865,2865,2860,3130
|
|
20241204,103300,4386714675,2865,2875,2880,2860,25064
|
|
20241204,103200,4314822055,2880,2885,2885,2875,709
|
|
20241204,103100,4312781370,2885,2895,2895,2870,42333
|
|
20241204,103000,4190902295,2895,2890,2895,2890,3453
|
|
20241204,102900,4180920525,2895,2895,2895,2890,528
|
|
20241204,102800,4179393245,2890,2890,2900,2890,5885
|
|
20241204,102700,4162383145,2890,2890,2890,2890,257
|
|
20241204,102600,4161640415,2890,2905,2905,2890,10479
|
|
20241204,102500,4131280615,2905,2905,2905,2905,628
|
|
20241204,102400,4129456275,2905,2910,2910,2905,3283
|
|
20241204,102300,4119918545,2910,2910,2910,2905,4671
|
|
20241204,102200,4106330965,2910,2910,2910,2900,3285
|
|
20241204,102100,4096792325,2910,2900,2910,2900,27
|
|
20241204,102000,4096713765,2900,2890,2900,2890,2990
|
|
20241204,101900,4088064135,2890,2890,2890,2890,1348
|
|
20241204,101800,4084168415,2895,2895,2895,2885,5455
|
|
20241204,101700,4068419810,2890,2910,2910,2890,7876
|
|
20241204,101600,4045588895,2915,2910,2915,2910,1768
|
|
20241204,101500,4040442255,2910,2890,2910,2885,13417
|
|
20241204,101400,4001501390,2890,2895,2895,2885,2043
|
|
20241204,101300,3995597180,2895,2900,2900,2890,871
|
|
20241204,101200,3993078485,2900,2925,2925,2870,6522
|
|
20241204,101100,3974203025,2925,2885,2925,2885,44859
|
|
20241204,101000,3844000075,2880,2880,2880,2865,5733
|
|
20241204,100900,3827502535,2865,2865,2880,2865,2521
|
|
20241204,100800,3820270935,2860,2870,2880,2860,15226
|
|
20241204,100700,3776535595,2880,2875,2880,2870,11877
|
|
20241204,100600,3742393445,2880,2880,2885,2880,1545
|
|
20241204,100500,3737943300,2885,2885,2885,2880,2770
|
|
20241204,100400,3729964435,2885,2885,2885,2885,3331
|
|
20241204,100300,3720354500,2885,2875,2885,2865,5385
|
|
20241204,100200,3704842795,2875,2865,2875,2865,4435
|
|
20241204,100100,3692134035,2870,2865,2870,2860,3264
|
|
20241204,100000,3682783065,2860,2855,2865,2855,3347
|
|
20241204,095900,3673216600,2855,2860,2860,2855,1358
|
|
20241204,095800,3669336780,2855,2860,2865,2850,11553
|
|
20241204,095700,3636361805,2855,2860,2875,2855,22443
|
|
20241204,095600,3572187580,2860,2880,2880,2860,7865
|
|
20241204,095500,3549660875,2880,2870,2880,2870,632
|
|
20241204,095400,3547847025,2870,2880,2885,2865,8520
|
|
20241204,095300,3523360705,2880,2875,2880,2870,1378
|
|
20241204,095200,3519392310,2880,2875,2880,2870,2361
|
|
20241204,095100,3512599250,2870,2880,2885,2870,4016
|
|
20241204,095000,3501063425,2875,2875,2885,2870,5485
|
|
20241204,094900,3485265765,2880,2885,2885,2875,2383
|
|
20241204,094800,3478409740,2885,2880,2885,2875,3343
|
|
20241204,094700,3468771545,2880,2880,2885,2875,5812
|
|
20241204,094600,3452028065,2880,2870,2885,2870,6918
|
|
20241204,094500,3432122180,2865,2855,2870,2850,11001
|
|
20241204,094400,3400676470,2850,2855,2855,2850,9175
|
|
20241204,094300,3374502835,2855,2860,2870,2855,7338
|
|
20241204,094200,3353530080,2860,2870,2870,2860,4794
|
|
20241204,094100,3339809250,2865,2865,2870,2865,6441
|
|
20241204,094000,3321345335,2870,2865,2880,2860,4444
|
|
20241204,093900,3308612060,2865,2875,2885,2865,5709
|
|
20241204,093800,3292236930,2875,2880,2885,2870,4075
|
|
20241204,093700,3280510960,2875,2875,2875,2875,2255
|
|
20241204,093600,3274027835,2875,2870,2890,2870,3292
|
|
20241204,093500,3264561260,2870,2885,2895,2870,5615
|
|
20241204,093400,3248391655,2895,2880,2895,2880,12271
|
|
20241204,093300,3213023285,2880,2865,2880,2850,13442
|
|
20241204,093200,3174421535,2860,2850,2880,2850,13553
|
|
20241204,093100,3135600940,2850,2855,2855,2845,20608
|
|
20241204,093000,3076881750,2855,2865,2865,2850,35376
|
|
20241204,092900,2975865885,2865,2875,2880,2865,11904
|
|
20241204,092800,2941744410,2865,2860,2880,2850,17373
|
|
20241204,092700,2892058020,2860,2890,2900,2860,54652
|
|
20241204,092600,2734943275,2885,2900,2905,2885,7497
|
|
20241204,092500,2713242080,2905,2895,2905,2890,7983
|
|
20241204,092400,2690103715,2895,2900,2905,2885,19792
|
|
20241204,092300,2632802390,2900,2895,2905,2895,8991
|
|
20241204,092200,2606730560,2895,2905,2905,2890,13977
|
|
20241204,092100,2566239180,2905,2925,2925,2905,10329
|
|
20241204,092000,2536142200,2925,2930,2940,2920,6610
|
|
20241204,091900,2516780060,2925,2920,2930,2920,12611
|
|
20241204,091800,2479906855,2920,2900,2920,2890,26431
|
|
20241204,091700,2403265320,2910,2920,2925,2900,38118
|
|
20241204,091600,2292385970,2925,2975,2975,2925,41362
|
|
20241204,091500,2170685350,2980,2980,2990,2960,16395
|
|
20241204,091400,2121929885,2990,3010,3010,2975,16338
|
|
20241204,091300,2073017135,3010,2995,3010,2990,12855
|
|
20241204,091200,2034459740,2995,2985,2995,2970,9259
|
|
20241204,091100,2006901310,2970,2960,2985,2960,21290
|
|
20241204,091000,1943635405,2965,2960,2970,2955,9730
|
|
20241204,090900,1914839195,2960,2965,2975,2925,37311
|
|
20241204,090800,1805054605,2975,2975,2975,2950,14701
|
|
20241204,090700,1761487000,2970,2960,2975,2945,28293
|
|
20241204,090600,1677554910,2945,2940,2955,2925,32413
|
|
20241204,090500,1582273515,2940,2900,2940,2900,55114
|
|
20241204,090400,1421251605,2910,2865,2925,2855,79220
|
|
20241204,090300,1192586650,2850,2950,2950,2850,120498
|
|
20241204,090200,843707915,2950,3025,3030,2940,52144
|
|
20241204,090100,688978640,3005,3020,3045,2970,72838
|
|
20241204,090000,469648175,3040,2950,3040,2940,157861
|