751 lines
37 KiB
CSV
751 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,212800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,212700,7002261675,2755,2755,2755,2755,0
|
|
20241210,212600,7002261675,2755,2755,2755,2755,0
|
|
20241210,212500,7002261675,2755,2755,2755,2755,0
|
|
20241210,212400,7002261675,2755,2755,2755,2755,0
|
|
20241210,212300,7002261675,2755,2755,2755,2755,0
|
|
20241210,212200,7002261675,2755,2755,2755,2755,0
|
|
20241210,212100,7002261675,2755,2755,2755,2755,0
|
|
20241210,212000,7002261675,2755,2755,2755,2755,0
|
|
20241210,211900,7002261675,2755,2755,2755,2755,0
|
|
20241210,211800,7002261675,2755,2755,2755,2755,0
|
|
20241210,211700,7002261675,2755,2755,2755,2755,0
|
|
20241210,211600,7002261675,2755,2755,2755,2755,0
|
|
20241210,211500,7002261675,2755,2755,2755,2755,0
|
|
20241210,211400,7002261675,2755,2755,2755,2755,0
|
|
20241210,211300,7002261675,2755,2755,2755,2755,0
|
|
20241210,211200,7002261675,2755,2755,2755,2755,0
|
|
20241210,211100,7002261675,2755,2755,2755,2755,0
|
|
20241210,211000,7002261675,2755,2755,2755,2755,0
|
|
20241210,210900,7002261675,2755,2755,2755,2755,0
|
|
20241210,210800,7002261675,2755,2755,2755,2755,0
|
|
20241210,210700,7002261675,2755,2755,2755,2755,0
|
|
20241210,210600,7002261675,2755,2755,2755,2755,0
|
|
20241210,210500,7002261675,2755,2755,2755,2755,0
|
|
20241210,210400,7002261675,2755,2755,2755,2755,0
|
|
20241210,210300,7002261675,2755,2755,2755,2755,0
|
|
20241210,210200,7002261675,2755,2755,2755,2755,0
|
|
20241210,210100,7002261675,2755,2755,2755,2755,0
|
|
20241210,210000,7002261675,2755,2755,2755,2755,0
|
|
20241210,205900,7002261675,2755,2755,2755,2755,0
|
|
20241210,205800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,205700,7002261675,2755,2755,2755,2755,0
|
|
20241210,205600,7002261675,2755,2755,2755,2755,0
|
|
20241210,205500,7002261675,2755,2755,2755,2755,0
|
|
20241210,205400,7002261675,2755,2755,2755,2755,0
|
|
20241210,205300,7002261675,2755,2755,2755,2755,0
|
|
20241210,205200,7002261675,2755,2755,2755,2755,0
|
|
20241210,205100,7002261675,2755,2755,2755,2755,0
|
|
20241210,205000,7002261675,2755,2755,2755,2755,0
|
|
20241210,204900,7002261675,2755,2755,2755,2755,0
|
|
20241210,204800,7002261675,2755,2755,2755,2755,0
|
|
20241210,204700,7002261675,2755,2755,2755,2755,0
|
|
20241210,204600,7002261675,2755,2755,2755,2755,0
|
|
20241210,204500,7002261675,2755,2755,2755,2755,0
|
|
20241210,204400,7002261675,2755,2755,2755,2755,0
|
|
20241210,204300,7002261675,2755,2755,2755,2755,0
|
|
20241210,204200,7002261675,2755,2755,2755,2755,0
|
|
20241210,204100,7002261675,2755,2755,2755,2755,0
|
|
20241210,204000,7002261675,2755,2755,2755,2755,0
|
|
20241210,203900,7002261675,2755,2755,2755,2755,0
|
|
20241210,203800,7002261675,2755,2755,2755,2755,0
|
|
20241210,203700,7002261675,2755,2755,2755,2755,0
|
|
20241210,203600,7002261675,2755,2755,2755,2755,0
|
|
20241210,203500,7002261675,2755,2755,2755,2755,0
|
|
20241210,203400,7002261675,2755,2755,2755,2755,0
|
|
20241210,203300,7002261675,2755,2755,2755,2755,0
|
|
20241210,203200,7002261675,2755,2755,2755,2755,0
|
|
20241210,203100,7002261675,2755,2755,2755,2755,0
|
|
20241210,203000,7002261675,2755,2755,2755,2755,0
|
|
20241210,202900,7002261675,2755,2755,2755,2755,0
|
|
20241210,202800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,202700,7002261675,2755,2755,2755,2755,0
|
|
20241210,202600,7002261675,2755,2755,2755,2755,0
|
|
20241210,202500,7002261675,2755,2755,2755,2755,0
|
|
20241210,202400,7002261675,2755,2755,2755,2755,0
|
|
20241210,202300,7002261675,2755,2755,2755,2755,0
|
|
20241210,202200,7002261675,2755,2755,2755,2755,0
|
|
20241210,202100,7002261675,2755,2755,2755,2755,0
|
|
20241210,202000,7002261675,2755,2755,2755,2755,0
|
|
20241210,201900,7002261675,2755,2755,2755,2755,0
|
|
20241210,201800,7002261675,2755,2755,2755,2755,0
|
|
20241210,201700,7002261675,2755,2755,2755,2755,0
|
|
20241210,201600,7002261675,2755,2755,2755,2755,0
|
|
20241210,201500,7002261675,2755,2755,2755,2755,0
|
|
20241210,201400,7002261675,2755,2755,2755,2755,0
|
|
20241210,201300,7002261675,2755,2755,2755,2755,0
|
|
20241210,201200,7002261675,2755,2755,2755,2755,0
|
|
20241210,201100,7002261675,2755,2755,2755,2755,0
|
|
20241210,201000,7002261675,2755,2755,2755,2755,0
|
|
20241210,200900,7002261675,2755,2755,2755,2755,0
|
|
20241210,200800,7002261675,2755,2755,2755,2755,0
|
|
20241210,200700,7002261675,2755,2755,2755,2755,0
|
|
20241210,200600,7002261675,2755,2755,2755,2755,0
|
|
20241210,200500,7002261675,2755,2755,2755,2755,0
|
|
20241210,200400,7002261675,2755,2755,2755,2755,0
|
|
20241210,200300,7002261675,2755,2755,2755,2755,0
|
|
20241210,200200,7002261675,2755,2755,2755,2755,0
|
|
20241210,200100,7002261675,2755,2755,2755,2755,0
|
|
20241210,200000,7002261675,2755,2755,2755,2755,0
|
|
20241210,195900,7002261675,2755,2755,2755,2755,0
|
|
20241210,195800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,195700,7002261675,2755,2755,2755,2755,0
|
|
20241210,195600,7002261675,2755,2755,2755,2755,0
|
|
20241210,195500,7002261675,2755,2755,2755,2755,0
|
|
20241210,195400,7002261675,2755,2755,2755,2755,0
|
|
20241210,195300,7002261675,2755,2755,2755,2755,0
|
|
20241210,195200,7002261675,2755,2755,2755,2755,0
|
|
20241210,195100,7002261675,2755,2755,2755,2755,0
|
|
20241210,195000,7002261675,2755,2755,2755,2755,0
|
|
20241210,194900,7002261675,2755,2755,2755,2755,0
|
|
20241210,194800,7002261675,2755,2755,2755,2755,0
|
|
20241210,194700,7002261675,2755,2755,2755,2755,0
|
|
20241210,194600,7002261675,2755,2755,2755,2755,0
|
|
20241210,194500,7002261675,2755,2755,2755,2755,0
|
|
20241210,194400,7002261675,2755,2755,2755,2755,0
|
|
20241210,194300,7002261675,2755,2755,2755,2755,0
|
|
20241210,194200,7002261675,2755,2755,2755,2755,0
|
|
20241210,194100,7002261675,2755,2755,2755,2755,0
|
|
20241210,194000,7002261675,2755,2755,2755,2755,0
|
|
20241210,193900,7002261675,2755,2755,2755,2755,0
|
|
20241210,193800,7002261675,2755,2755,2755,2755,0
|
|
20241210,193700,7002261675,2755,2755,2755,2755,0
|
|
20241210,193600,7002261675,2755,2755,2755,2755,0
|
|
20241210,193500,7002261675,2755,2755,2755,2755,0
|
|
20241210,193400,7002261675,2755,2755,2755,2755,0
|
|
20241210,193300,7002261675,2755,2755,2755,2755,0
|
|
20241210,193200,7002261675,2755,2755,2755,2755,0
|
|
20241210,193100,7002261675,2755,2755,2755,2755,0
|
|
20241210,193000,7002261675,2755,2755,2755,2755,0
|
|
20241210,192900,7002261675,2755,2755,2755,2755,0
|
|
20241210,192800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,192700,7002261675,2755,2755,2755,2755,0
|
|
20241210,192600,7002261675,2755,2755,2755,2755,0
|
|
20241210,192500,7002261675,2755,2755,2755,2755,0
|
|
20241210,192400,7002261675,2755,2755,2755,2755,0
|
|
20241210,192300,7002261675,2755,2755,2755,2755,0
|
|
20241210,192200,7002261675,2755,2755,2755,2755,0
|
|
20241210,192100,7002261675,2755,2755,2755,2755,0
|
|
20241210,192000,7002261675,2755,2755,2755,2755,0
|
|
20241210,191900,7002261675,2755,2755,2755,2755,0
|
|
20241210,191800,7002261675,2755,2755,2755,2755,0
|
|
20241210,191700,7002261675,2755,2755,2755,2755,0
|
|
20241210,191600,7002261675,2755,2755,2755,2755,0
|
|
20241210,191500,7002261675,2755,2755,2755,2755,0
|
|
20241210,191400,7002261675,2755,2755,2755,2755,0
|
|
20241210,191300,7002261675,2755,2755,2755,2755,0
|
|
20241210,191200,7002261675,2755,2755,2755,2755,0
|
|
20241210,191100,7002261675,2755,2755,2755,2755,0
|
|
20241210,191000,7002261675,2755,2755,2755,2755,0
|
|
20241210,190900,7002261675,2755,2755,2755,2755,0
|
|
20241210,190800,7002261675,2755,2755,2755,2755,0
|
|
20241210,190700,7002261675,2755,2755,2755,2755,0
|
|
20241210,190600,7002261675,2755,2755,2755,2755,0
|
|
20241210,190500,7002261675,2755,2755,2755,2755,0
|
|
20241210,190400,7002261675,2755,2755,2755,2755,0
|
|
20241210,190300,7002261675,2755,2755,2755,2755,0
|
|
20241210,190200,7002261675,2755,2755,2755,2755,0
|
|
20241210,190100,7002261675,2755,2755,2755,2755,0
|
|
20241210,190000,7002261675,2755,2755,2755,2755,0
|
|
20241210,185900,7002261675,2755,2755,2755,2755,0
|
|
20241210,185800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,185700,7002261675,2755,2755,2755,2755,0
|
|
20241210,185600,7002261675,2755,2755,2755,2755,0
|
|
20241210,185500,7002261675,2755,2755,2755,2755,0
|
|
20241210,185400,7002261675,2755,2755,2755,2755,0
|
|
20241210,185300,7002261675,2755,2755,2755,2755,0
|
|
20241210,185200,7002261675,2755,2755,2755,2755,0
|
|
20241210,185100,7002261675,2755,2755,2755,2755,0
|
|
20241210,185000,7002261675,2755,2755,2755,2755,0
|
|
20241210,184900,7002261675,2755,2755,2755,2755,0
|
|
20241210,184800,7002261675,2755,2755,2755,2755,0
|
|
20241210,184700,7002261675,2755,2755,2755,2755,0
|
|
20241210,184600,7002261675,2755,2755,2755,2755,0
|
|
20241210,184500,7002261675,2755,2755,2755,2755,0
|
|
20241210,184400,7002261675,2755,2755,2755,2755,0
|
|
20241210,184300,7002261675,2755,2755,2755,2755,0
|
|
20241210,184200,7002261675,2755,2755,2755,2755,0
|
|
20241210,184100,7002261675,2755,2755,2755,2755,0
|
|
20241210,184000,7002261675,2755,2755,2755,2755,0
|
|
20241210,183900,7002261675,2755,2755,2755,2755,0
|
|
20241210,183800,7002261675,2755,2755,2755,2755,0
|
|
20241210,183700,7002261675,2755,2755,2755,2755,0
|
|
20241210,183600,7002261675,2755,2755,2755,2755,0
|
|
20241210,183500,7002261675,2755,2755,2755,2755,0
|
|
20241210,183400,7002261675,2755,2755,2755,2755,0
|
|
20241210,183300,7002261675,2755,2755,2755,2755,0
|
|
20241210,183200,7002261675,2755,2755,2755,2755,0
|
|
20241210,183100,7002261675,2755,2755,2755,2755,0
|
|
20241210,183000,7002261675,2755,2755,2755,2755,0
|
|
20241210,182900,7002261675,2755,2755,2755,2755,0
|
|
20241210,182800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,182700,7002261675,2755,2755,2755,2755,0
|
|
20241210,182600,7002261675,2755,2755,2755,2755,0
|
|
20241210,182500,7002261675,2755,2755,2755,2755,0
|
|
20241210,182400,7002261675,2755,2755,2755,2755,0
|
|
20241210,182300,7002261675,2755,2755,2755,2755,0
|
|
20241210,182200,7002261675,2755,2755,2755,2755,0
|
|
20241210,182100,7002261675,2755,2755,2755,2755,0
|
|
20241210,182000,7002261675,2755,2755,2755,2755,0
|
|
20241210,181900,7002261675,2755,2755,2755,2755,0
|
|
20241210,181800,7002261675,2755,2755,2755,2755,0
|
|
20241210,181700,7002261675,2755,2755,2755,2755,0
|
|
20241210,181600,7002261675,2755,2755,2755,2755,0
|
|
20241210,181500,7002261675,2755,2755,2755,2755,0
|
|
20241210,181400,7002261675,2755,2755,2755,2755,0
|
|
20241210,181300,7002261675,2755,2755,2755,2755,0
|
|
20241210,181200,7002261675,2755,2755,2755,2755,0
|
|
20241210,181100,7002261675,2755,2755,2755,2755,0
|
|
20241210,181000,7002261675,2755,2755,2755,2755,0
|
|
20241210,180900,7002261675,2755,2755,2755,2755,0
|
|
20241210,180800,7002261675,2755,2755,2755,2755,0
|
|
20241210,180700,7002261675,2755,2755,2755,2755,0
|
|
20241210,180600,7002261675,2755,2755,2755,2755,0
|
|
20241210,180500,7002261675,2755,2755,2755,2755,0
|
|
20241210,180400,7002261675,2755,2755,2755,2755,0
|
|
20241210,180300,7002261675,2755,2755,2755,2755,0
|
|
20241210,180200,7002261675,2755,2755,2755,2755,0
|
|
20241210,180100,7002261675,2755,2755,2755,2755,0
|
|
20241210,180000,7002261675,2755,2755,2755,2755,0
|
|
20241210,175900,7002261675,2755,2755,2755,2755,0
|
|
20241210,175800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,175700,7002261675,2755,2755,2755,2755,0
|
|
20241210,175600,7002261675,2755,2755,2755,2755,0
|
|
20241210,175500,7002261675,2755,2755,2755,2755,0
|
|
20241210,175400,7002261675,2755,2755,2755,2755,0
|
|
20241210,175300,7002261675,2755,2755,2755,2755,0
|
|
20241210,175200,7002261675,2755,2755,2755,2755,0
|
|
20241210,175100,7002261675,2755,2755,2755,2755,0
|
|
20241210,175000,7002261675,2755,2755,2755,2755,0
|
|
20241210,174900,7002261675,2755,2755,2755,2755,0
|
|
20241210,174800,7002261675,2755,2755,2755,2755,0
|
|
20241210,174700,7002261675,2755,2755,2755,2755,0
|
|
20241210,174600,7002261675,2755,2755,2755,2755,0
|
|
20241210,174500,7002261675,2755,2755,2755,2755,0
|
|
20241210,174400,7002261675,2755,2755,2755,2755,0
|
|
20241210,174300,7002261675,2755,2755,2755,2755,0
|
|
20241210,174200,7002261675,2755,2755,2755,2755,0
|
|
20241210,174100,7002261675,2755,2755,2755,2755,0
|
|
20241210,174000,7002261675,2755,2755,2755,2755,0
|
|
20241210,173900,7002261675,2755,2755,2755,2755,0
|
|
20241210,173800,7002261675,2755,2755,2755,2755,0
|
|
20241210,173700,7002261675,2755,2755,2755,2755,0
|
|
20241210,173600,7002261675,2755,2755,2755,2755,0
|
|
20241210,173500,7002261675,2755,2755,2755,2755,0
|
|
20241210,173400,7002261675,2755,2755,2755,2755,0
|
|
20241210,173300,7002261675,2755,2755,2755,2755,0
|
|
20241210,173200,7002261675,2755,2755,2755,2755,0
|
|
20241210,173100,7002261675,2755,2755,2755,2755,0
|
|
20241210,173000,7002261675,2755,2755,2755,2755,0
|
|
20241210,172900,7002261675,2755,2755,2755,2755,0
|
|
20241210,172800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,172700,7002261675,2755,2755,2755,2755,0
|
|
20241210,172600,7002261675,2755,2755,2755,2755,0
|
|
20241210,172500,7002261675,2755,2755,2755,2755,0
|
|
20241210,172400,7002261675,2755,2755,2755,2755,0
|
|
20241210,172300,7002261675,2755,2755,2755,2755,0
|
|
20241210,172200,7002261675,2755,2755,2755,2755,0
|
|
20241210,172100,7002261675,2755,2755,2755,2755,0
|
|
20241210,172000,7002261675,2755,2755,2755,2755,0
|
|
20241210,171900,7002261675,2755,2755,2755,2755,0
|
|
20241210,171800,7002261675,2755,2755,2755,2755,0
|
|
20241210,171700,7002261675,2755,2755,2755,2755,0
|
|
20241210,171600,7002261675,2755,2755,2755,2755,0
|
|
20241210,171500,7002261675,2755,2755,2755,2755,0
|
|
20241210,171400,7002261675,2755,2755,2755,2755,0
|
|
20241210,171300,7002261675,2755,2755,2755,2755,0
|
|
20241210,171200,7002261675,2755,2755,2755,2755,0
|
|
20241210,171100,7002261675,2755,2755,2755,2755,0
|
|
20241210,171000,7002261675,2755,2755,2755,2755,0
|
|
20241210,170900,7002261675,2755,2755,2755,2755,0
|
|
20241210,170800,7002261675,2755,2755,2755,2755,0
|
|
20241210,170700,7002261675,2755,2755,2755,2755,0
|
|
20241210,170600,7002261675,2755,2755,2755,2755,0
|
|
20241210,170500,7002261675,2755,2755,2755,2755,0
|
|
20241210,170400,7002261675,2755,2755,2755,2755,0
|
|
20241210,170300,7002261675,2755,2755,2755,2755,0
|
|
20241210,170200,7002261675,2755,2755,2755,2755,0
|
|
20241210,170100,7002261675,2755,2755,2755,2755,0
|
|
20241210,170000,7002261675,2755,2755,2755,2755,0
|
|
20241210,165900,7002261675,2755,2755,2755,2755,0
|
|
20241210,165800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,165700,7002261675,2755,2755,2755,2755,0
|
|
20241210,165600,7002261675,2755,2755,2755,2755,0
|
|
20241210,165500,7002261675,2755,2755,2755,2755,0
|
|
20241210,165400,7002261675,2755,2755,2755,2755,0
|
|
20241210,165300,7002261675,2755,2755,2755,2755,0
|
|
20241210,165200,7002261675,2755,2755,2755,2755,0
|
|
20241210,165100,7002261675,2755,2755,2755,2755,0
|
|
20241210,165000,7002261675,2755,2755,2755,2755,0
|
|
20241210,164900,7002261675,2755,2755,2755,2755,0
|
|
20241210,164800,7002261675,2755,2755,2755,2755,0
|
|
20241210,164700,7002261675,2755,2755,2755,2755,0
|
|
20241210,164600,7002261675,2755,2755,2755,2755,0
|
|
20241210,164500,7002261675,2755,2755,2755,2755,0
|
|
20241210,164400,7002261675,2755,2755,2755,2755,0
|
|
20241210,164300,7002261675,2755,2755,2755,2755,0
|
|
20241210,164200,7002261675,2755,2755,2755,2755,0
|
|
20241210,164100,7002261675,2755,2755,2755,2755,0
|
|
20241210,164000,7002261675,2755,2755,2755,2755,0
|
|
20241210,163900,7002261675,2755,2755,2755,2755,0
|
|
20241210,163800,7002261675,2755,2755,2755,2755,0
|
|
20241210,163700,7002261675,2755,2755,2755,2755,0
|
|
20241210,163600,7002261675,2755,2755,2755,2755,0
|
|
20241210,163500,7002261675,2755,2755,2755,2755,0
|
|
20241210,163400,7002261675,2755,2755,2755,2755,0
|
|
20241210,163300,7002261675,2755,2755,2755,2755,0
|
|
20241210,163200,7002261675,2755,2755,2755,2755,0
|
|
20241210,163100,7002261675,2755,2755,2755,2755,0
|
|
20241210,163000,7002261675,2755,2755,2755,2755,0
|
|
20241210,162900,7002261675,2755,2755,2755,2755,0
|
|
20241210,162800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,162700,7002261675,2755,2755,2755,2755,0
|
|
20241210,162600,7002261675,2755,2755,2755,2755,0
|
|
20241210,162500,7002261675,2755,2755,2755,2755,0
|
|
20241210,162400,7002261675,2755,2755,2755,2755,0
|
|
20241210,162300,7002261675,2755,2755,2755,2755,0
|
|
20241210,162200,7002261675,2755,2755,2755,2755,0
|
|
20241210,162100,7002261675,2755,2755,2755,2755,0
|
|
20241210,162000,7002261675,2755,2755,2755,2755,0
|
|
20241210,161900,7002261675,2755,2755,2755,2755,0
|
|
20241210,161800,7002261675,2755,2755,2755,2755,0
|
|
20241210,161700,7002261675,2755,2755,2755,2755,0
|
|
20241210,161600,7002261675,2755,2755,2755,2755,0
|
|
20241210,161500,7002261675,2755,2755,2755,2755,0
|
|
20241210,161400,7002261675,2755,2755,2755,2755,0
|
|
20241210,161300,7002261675,2755,2755,2755,2755,0
|
|
20241210,161200,7002261675,2755,2755,2755,2755,0
|
|
20241210,161100,7002261675,2755,2755,2755,2755,0
|
|
20241210,161000,7002261675,2755,2755,2755,2755,0
|
|
20241210,160900,7002261675,2755,2755,2755,2755,0
|
|
20241210,160800,7002261675,2755,2755,2755,2755,0
|
|
20241210,160700,7002261675,2755,2755,2755,2755,0
|
|
20241210,160600,7002261675,2755,2755,2755,2755,0
|
|
20241210,160500,7002261675,2755,2755,2755,2755,0
|
|
20241210,160400,7002261675,2755,2755,2755,2755,0
|
|
20241210,160300,7002261675,2755,2755,2755,2755,0
|
|
20241210,160200,7002261675,2755,2755,2755,2755,0
|
|
20241210,160100,7002261675,2755,2755,2755,2755,0
|
|
20241210,160000,7002261675,2755,2755,2755,2755,0
|
|
20241210,155900,7002261675,2755,2755,2755,2755,0
|
|
20241210,155800,7002261675,2755,2755,2755,2755,11107
|
|
20241210,155700,7002261675,2755,2755,2755,2755,0
|
|
20241210,155600,7002261675,2755,2755,2755,2755,0
|
|
20241210,155500,7002261675,2755,2755,2755,2755,0
|
|
20241210,155400,7002261675,2755,2755,2755,2755,0
|
|
20241210,155300,7002261675,2755,2755,2755,2755,0
|
|
20241210,155200,7002261675,2755,2755,2755,2755,0
|
|
20241210,155100,7002261675,2755,2755,2755,2755,0
|
|
20241210,155000,7002261675,2755,2755,2755,2755,0
|
|
20241210,154900,7002261675,2755,2755,2755,2755,0
|
|
20241210,154800,7002261675,2755,2755,2755,2755,0
|
|
20241210,154700,7002261675,2755,2755,2755,2755,0
|
|
20241210,154600,7002261675,2755,2755,2755,2755,0
|
|
20241210,154500,7002261675,2755,2755,2755,2755,0
|
|
20241210,154400,7002261675,2755,2755,2755,2755,0
|
|
20241210,154300,7002261675,2755,2755,2755,2755,0
|
|
20241210,154200,7002261675,2755,2755,2755,2755,0
|
|
20241210,154100,7002261675,2755,2755,2755,2755,0
|
|
20241210,154000,7002261675,2755,2755,2755,2755,0
|
|
20241210,153900,7002261675,2755,2755,2755,2755,0
|
|
20241210,153800,7002261675,2755,2755,2755,2755,0
|
|
20241210,153700,7002261675,2755,2755,2755,2755,0
|
|
20241210,153600,7002261675,2755,2755,2755,2755,0
|
|
20241210,153500,7002261675,2755,2755,2755,2755,0
|
|
20241210,153400,7002261675,2755,2755,2755,2755,0
|
|
20241210,153300,7002261675,2755,2755,2755,2755,0
|
|
20241210,153200,7002261675,2755,2755,2755,2755,0
|
|
20241210,153100,7002261675,2755,2755,2755,2755,0
|
|
20241210,153000,7002261675,2755,2755,2755,2755,11107
|
|
20241210,152900,6971661890,2750,2750,2750,2750,0
|
|
20241210,152800,6971661890,2750,2750,2750,2750,0
|
|
20241210,152700,6971661890,2750,2750,2750,2750,0
|
|
20241210,152600,6971661890,2750,2750,2750,2750,0
|
|
20241210,152500,6971661890,2750,2750,2750,2750,0
|
|
20241210,152400,6971661890,2750,2750,2750,2750,0
|
|
20241210,152300,6971661890,2750,2750,2750,2750,0
|
|
20241210,152200,6971661890,2750,2750,2750,2750,0
|
|
20241210,152100,6971661890,2750,2750,2750,2750,0
|
|
20241210,152000,6971661890,2750,2750,2750,2750,0
|
|
20241210,151900,6971661890,2750,2760,2765,2750,3332
|
|
20241210,151800,6962471715,2760,2765,2765,2745,4271
|
|
20241210,151700,6950705670,2765,2760,2765,2760,372
|
|
20241210,151600,6949678180,2765,2760,2765,2760,182
|
|
20241210,151500,6949175840,2765,2755,2765,2755,3069
|
|
20241210,151400,6940709870,2755,2750,2755,2740,2899
|
|
20241210,151300,6932759335,2750,2750,2755,2750,1974
|
|
20241210,151200,6927325725,2750,2745,2760,2740,1857
|
|
20241210,151100,6922224535,2770,2755,2770,2740,3608
|
|
20241210,151000,6912314405,2770,2770,2770,2765,99
|
|
20241210,150900,6912040230,2770,2770,2780,2750,4524
|
|
20241210,150800,6899535170,2750,2770,2770,2750,922
|
|
20241210,150700,6896986660,2770,2775,2775,2745,4863
|
|
20241210,150600,6883585760,2775,2780,2780,2765,1405
|
|
20241210,150500,6879697090,2780,2780,2780,2765,140
|
|
20241210,150400,6879308635,2780,2770,2785,2760,25214
|
|
20241210,150300,6809300350,2775,2750,2775,2740,6531
|
|
20241210,150200,6791313745,2745,2745,2750,2745,2034
|
|
20241210,150100,6785724895,2745,2755,2755,2745,884
|
|
20241210,150000,6783298285,2755,2755,2755,2735,6581
|
|
20241210,145900,6765250150,2760,2765,2770,2740,24509
|
|
20241210,145800,6697901540,2775,2775,2775,2765,3117
|
|
20241210,145700,6689273425,2775,2775,2775,2765,2481
|
|
20241210,145600,6682403670,2775,2775,2775,2775,133
|
|
20241210,145500,6682034595,2775,2765,2775,2765,874
|
|
20241210,145400,6679617685,2765,2760,2765,2760,143
|
|
20241210,145300,6679222500,2760,2770,2775,2760,4395
|
|
20241210,145200,6667071025,2775,2785,2785,2775,1121
|
|
20241210,145100,6663960210,2785,2775,2790,2770,4734
|
|
20241210,145000,6650816635,2775,2790,2790,2775,3494
|
|
20241210,144900,6641107150,2790,2795,2795,2790,2024
|
|
20241210,144800,6635460120,2790,2780,2795,2775,2748
|
|
20241210,144700,6627820215,2780,2785,2785,2775,735
|
|
20241210,144600,6625779095,2795,2800,2800,2770,4099
|
|
20241210,144500,6614370700,2800,2770,2805,2755,13221
|
|
20241210,144400,6577590465,2775,2760,2775,2760,724
|
|
20241210,144300,6575587425,2760,2755,2770,2750,5097
|
|
20241210,144200,6561549745,2760,2765,2765,2750,4243
|
|
20241210,144100,6549857475,2765,2765,2765,2755,11324
|
|
20241210,144000,6518594750,2760,2765,2770,2750,9680
|
|
20241210,143900,6491875765,2755,2775,2805,2730,59936
|
|
20241210,143800,6326537690,2770,2830,2830,2770,47192
|
|
20241210,143700,6194532855,2810,2855,2870,2805,69891
|
|
20241210,143600,5996836375,2845,2780,2865,2780,71212
|
|
20241210,143500,5794819375,2810,2770,2810,2765,18580
|
|
20241210,143400,5742964200,2770,2770,2770,2770,2201
|
|
20241210,143300,5736867430,2770,2765,2770,2765,5406
|
|
20241210,143200,5721904090,2765,2765,2765,2765,1236
|
|
20241210,143100,5718486550,2760,2765,2765,2760,520
|
|
20241210,143000,5717049075,2765,2770,2770,2765,3121
|
|
20241210,142900,5708419300,2765,2775,2775,2765,4771
|
|
20241210,142800,5695195070,2775,2770,2775,2770,1406
|
|
20241210,142700,5691295430,2770,2775,2775,2770,6093
|
|
20241210,142600,5674416245,2775,2750,2775,2745,14882
|
|
20241210,142500,5633338040,2745,2745,2745,2745,34
|
|
20241210,142400,5633244710,2745,2750,2750,2740,823
|
|
20241210,142300,5630985560,2750,2760,2760,2750,148
|
|
20241210,142200,5630578500,2760,2755,2760,2750,1994
|
|
20241210,142100,5625082710,2755,2755,2755,2745,2686
|
|
20241210,142000,5617701730,2755,2755,2755,2750,3978
|
|
20241210,141900,5606757210,2750,2755,2755,2750,2679
|
|
20241210,141800,5599389420,2755,2745,2755,2745,1020
|
|
20241210,141700,5596589320,2750,2750,2750,2745,1108
|
|
20241210,141600,5593542840,2750,2755,2755,2750,1428
|
|
20241210,141500,5589615815,2755,2755,2755,2750,82
|
|
20241210,141400,5589390200,2755,2755,2755,2755,21
|
|
20241210,141300,5589332345,2755,2755,2755,2750,50
|
|
20241210,141200,5589194645,2755,2750,2755,2750,216
|
|
20241210,141100,5588599605,2750,2750,2750,2750,759
|
|
20241210,141000,5586512355,2745,2760,2760,2745,711
|
|
20241210,140900,5584555700,2760,2755,2760,2755,402
|
|
20241210,140800,5583448020,2765,2755,2765,2755,301
|
|
20241210,140700,5582616615,2755,2750,2760,2750,2249
|
|
20241210,140600,5576423255,2750,2740,2750,2740,3825
|
|
20241210,140500,5565926060,2740,2745,2745,2740,38
|
|
20241210,140400,5565821770,2745,2735,2745,2730,4470
|
|
20241210,140300,5553571610,2735,2735,2740,2735,1381
|
|
20241210,140200,5549794535,2740,2740,2740,2740,23
|
|
20241210,140100,5549731515,2740,2740,2740,2740,60
|
|
20241210,140000,5549567115,2740,2740,2740,2740,850
|
|
20241210,135900,5547238115,2745,2750,2750,2745,1394
|
|
20241210,135800,5543411540,2750,2750,2750,2750,150
|
|
20241210,135700,5542999040,2750,2750,2755,2750,843
|
|
20241210,135600,5540680555,2750,2745,2750,2745,5147
|
|
20241210,135500,5526551305,2745,2745,2745,2745,448
|
|
20241210,135400,5525321545,2745,2745,2745,2745,94
|
|
20241210,135300,5525063515,2745,2745,2745,2745,43
|
|
20241210,135200,5524945480,2745,2740,2745,2740,35
|
|
20241210,135100,5524849565,2740,2740,2740,2740,922
|
|
20241210,135000,5522323285,2740,2740,2740,2740,758
|
|
20241210,134900,5520246365,2740,2740,2740,2740,2
|
|
20241210,134800,5520240885,2735,2735,2735,2735,0
|
|
20241210,134700,5520240885,2735,2735,2740,2735,1180
|
|
20241210,134600,5517008100,2735,2735,2735,2735,409
|
|
20241210,134500,5515889485,2735,2735,2735,2735,3206
|
|
20241210,134400,5507121075,2740,2740,2740,2735,553
|
|
20241210,134300,5505608445,2740,2740,2740,2740,307
|
|
20241210,134200,5504767265,2740,2735,2740,2735,481
|
|
20241210,134100,5503451720,2740,2740,2740,2740,300
|
|
20241210,134000,5502629720,2740,2735,2740,2735,2038
|
|
20241210,133900,5497052240,2750,2750,2750,2750,1
|
|
20241210,133800,5497049490,2735,2740,2740,2735,1511
|
|
20241210,133700,5492914950,2740,2740,2740,2730,220
|
|
20241210,133600,5492312570,2740,2735,2740,2735,1510
|
|
20241210,133500,5488180095,2740,2745,2745,2740,2658
|
|
20241210,133400,5480890815,2750,2750,2750,2750,2010
|
|
20241210,133300,5475363315,2750,2745,2750,2745,1413
|
|
20241210,133200,5471483410,2740,2740,2745,2740,709
|
|
20241210,133100,5469539000,2735,2735,2735,2730,205
|
|
20241210,133000,5468978335,2730,2730,2730,2730,2362
|
|
20241210,132900,5462530075,2725,2725,2725,2720,2603
|
|
20241210,132800,5455444890,2725,2725,2725,2725,461
|
|
20241210,132700,5454188665,2725,2730,2730,2725,125
|
|
20241210,132600,5453847490,2725,2725,2725,2725,2739
|
|
20241210,132500,5446383715,2725,2725,2725,2725,73
|
|
20241210,132400,5446184790,2730,2735,2735,2730,1185
|
|
20241210,132300,5442949715,2735,2735,2735,2735,677
|
|
20241210,132200,5441098120,2735,2735,2735,2735,393
|
|
20241210,132100,5440023265,2735,2735,2735,2730,510
|
|
20241210,132000,5438630955,2735,2735,2735,2735,1200
|
|
20241210,131900,5435348955,2735,2735,2735,2735,10
|
|
20241210,131800,5435321605,2730,2730,2730,2730,1437
|
|
20241210,131700,5431398595,2725,2725,2725,2720,1850
|
|
20241210,131600,5426357360,2725,2725,2725,2725,423
|
|
20241210,131500,5425204685,2720,2720,2720,2720,0
|
|
20241210,131400,5425204685,2720,2720,2720,2720,1164
|
|
20241210,131300,5422038605,2720,2715,2720,2715,2404
|
|
20241210,131200,5415510345,2715,2725,2725,2715,42
|
|
20241210,131100,5415396255,2725,2725,2725,2725,11
|
|
20241210,131000,5415366280,2710,2710,2710,2710,2
|
|
20241210,130900,5415360860,2710,2715,2715,2710,912
|
|
20241210,130800,5412889165,2710,2715,2715,2705,2705
|
|
20241210,130700,5405561535,2720,2720,2720,2720,23
|
|
20241210,130600,5405498975,2720,2720,2720,2720,113
|
|
20241210,130500,5405191615,2720,2720,2720,2720,105
|
|
20241210,130400,5404906015,2720,2720,2720,2720,5
|
|
20241210,130300,5404892415,2725,2725,2725,2725,58
|
|
20241210,130200,5404734365,2720,2710,2720,2710,1370
|
|
20241210,130100,5401008665,2710,2710,2710,2710,1571
|
|
20241210,130000,5396751255,2715,2715,2715,2715,4623
|
|
20241210,125900,5384199810,2720,2720,2720,2720,12622
|
|
20241210,125800,5349867970,2725,2725,2725,2720,60
|
|
20241210,125700,5349704515,2725,2730,2730,2725,2882
|
|
20241210,125600,5341837225,2730,2730,2735,2730,104
|
|
20241210,125500,5341553120,2730,2725,2735,2725,2958
|
|
20241210,125400,5333486860,2725,2730,2730,2725,516
|
|
20241210,125300,5332080690,2730,2725,2730,2720,1675
|
|
20241210,125200,5327523050,2725,2735,2740,2725,2414
|
|
20241210,125100,5320931705,2730,2735,2735,2730,234
|
|
20241210,125000,5320292860,2735,2735,2740,2735,49
|
|
20241210,124900,5320158840,2740,2745,2745,2740,95
|
|
20241210,124800,5319898265,2730,2730,2730,2730,2
|
|
20241210,124700,5319892805,2730,2740,2740,2730,3237
|
|
20241210,124600,5311051920,2735,2745,2745,2735,685
|
|
20241210,124500,5309175040,2745,2725,2745,2725,3090
|
|
20241210,124400,5300710545,2720,2720,2720,2720,120
|
|
20241210,124300,5300384145,2720,2720,2720,2720,1026
|
|
20241210,124200,5297593425,2720,2720,2720,2720,12
|
|
20241210,124100,5297560785,2720,2720,2720,2720,482
|
|
20241210,124000,5296249745,2720,2725,2725,2720,2446
|
|
20241210,123900,5289592755,2725,2725,2725,2725,530
|
|
20241210,123800,5288148505,2730,2735,2735,2730,663
|
|
20241210,123700,5286336215,2735,2735,2735,2735,3302
|
|
20241210,123600,5277305245,2735,2740,2740,2735,1260
|
|
20241210,123500,5273858395,2735,2735,2735,2730,839
|
|
20241210,123400,5271563880,2735,2710,2735,2710,9767
|
|
20241210,123300,5245028720,2710,2715,2715,2710,103
|
|
20241210,123200,5244749575,2710,2715,2715,2710,2861
|
|
20241210,123100,5236983155,2710,2705,2710,2705,20
|
|
20241210,123000,5236929005,2705,2710,2715,2705,750
|
|
20241210,122900,5234895520,2710,2710,2710,2710,80
|
|
20241210,122800,5234678720,2715,2700,2715,2700,1973
|
|
20241210,122700,5229342120,2705,2705,2705,2705,59
|
|
20241210,122600,5229182525,2695,2710,2715,2690,60
|
|
20241210,122500,5229020855,2715,2695,2715,2690,5851
|
|
20241210,122400,5213265130,2715,2715,2715,2695,2227
|
|
20241210,122300,5207243165,2715,2690,2715,2690,5334
|
|
20241210,122200,5192867355,2690,2690,2710,2685,2125
|
|
20241210,122100,5187157465,2690,2710,2710,2685,7207
|
|
20241210,122000,5167743720,2700,2720,2720,2700,638
|
|
20241210,121900,5166016620,2720,2720,2720,2715,550
|
|
20241210,121800,5164520705,2720,2690,2720,2690,12744
|
|
20241210,121700,5130100555,2690,2710,2710,2690,27654
|
|
20241210,121600,5055427940,2710,2715,2715,2710,3737
|
|
20241210,121500,5045298825,2715,2710,2715,2710,2676
|
|
20241210,121400,5038035805,2715,2715,2715,2715,813
|
|
20241210,121300,5035828510,2715,2710,2715,2705,1994
|
|
20241210,121200,5030425865,2710,2715,2715,2710,2838
|
|
20241210,121100,5022730960,2720,2705,2720,2705,5376
|
|
20241210,121000,5008166700,2705,2710,2715,2705,1439
|
|
20241210,120900,5004267705,2710,2710,2710,2710,2774
|
|
20241210,120800,4996750165,2710,2720,2720,2710,4377
|
|
20241210,120700,4984866270,2720,2730,2730,2720,3363
|
|
20241210,120600,4975705640,2730,2740,2740,2725,18465
|
|
20241210,120500,4925245505,2740,2740,2740,2740,2490
|
|
20241210,120400,4918422905,2740,2745,2745,2740,733
|
|
20241210,120300,4916411180,2760,2755,2760,2745,1395
|
|
20241210,120200,4912574080,2755,2745,2755,2745,757
|
|
20241210,120100,4910492465,2745,2745,2745,2740,1849
|
|
20241210,120000,4905417220,2745,2750,2750,2745,599
|
|
20241210,115900,4903770900,2750,2750,2760,2750,1326
|
|
20241210,115800,4900116890,2755,2755,2755,2755,210
|
|
20241210,115700,4899538340,2755,2745,2755,2735,4732
|
|
20241210,115600,4886572365,2745,2750,2755,2745,122
|
|
20241210,115500,4886236960,2750,2745,2750,2745,1229
|
|
20241210,115400,4882863350,2745,2745,2745,2740,551
|
|
20241210,115300,4881350860,2740,2745,2745,2740,102
|
|
20241210,115200,4881071260,2740,2740,2745,2740,1058
|
|
20241210,115100,4878171100,2745,2745,2745,2740,248
|
|
20241210,115000,4877490850,2750,2735,2750,2735,115
|
|
20241210,114900,4877174675,2750,2745,2750,2740,5177
|
|
20241210,114800,4862987755,2745,2745,2745,2745,1055
|
|
20241210,114700,4860091780,2750,2735,2755,2735,3673
|
|
20241210,114600,4850037295,2735,2730,2745,2730,326
|
|
20241210,114500,4849145675,2730,2745,2750,2730,8903
|
|
20241210,114400,4824751620,2750,2740,2750,2740,6663
|
|
20241210,114300,4806492245,2745,2750,2750,2740,5570
|
|
20241210,114200,4791188405,2750,2750,2750,2750,807
|
|
20241210,114100,4788969155,2765,2750,2765,2740,25256
|
|
20241210,114000,4719654495,2750,2760,2760,2750,11663
|
|
20241210,113900,4687564355,2755,2765,2765,2750,1652
|
|
20241210,113800,4683013540,2765,2765,2765,2765,308
|
|
20241210,113700,4682161920,2765,2765,2765,2750,4526
|
|
20241210,113600,4669701985,2765,2765,2765,2765,394
|
|
20241210,113500,4668612575,2775,2770,2775,2770,46
|
|
20241210,113400,4668485145,2780,2765,2780,2765,108
|
|
20241210,113300,4668186460,2770,2775,2775,2755,3733
|
|
20241210,113200,4657886025,2775,2775,2775,2775,7
|
|
20241210,113100,4657866600,2760,2775,2775,2760,13349
|
|
20241210,113000,4620994025,2775,2770,2780,2770,108
|
|
20241210,112900,4620694815,2770,2770,2770,2770,310
|
|
20241210,112800,4619836115,2770,2770,2775,2770,1083
|
|
20241210,112700,4616836145,2770,2775,2780,2770,478
|
|
20241210,112600,4615511065,2775,2775,2775,2770,647
|
|
20241210,112500,4613718805,2775,2775,2775,2775,316
|
|
20241210,112400,4612841905,2780,2780,2780,2775,361
|
|
20241210,112300,4611838535,2780,2780,2780,2780,303
|
|
20241210,112200,4610996195,2780,2780,2785,2780,1095
|
|
20241210,112100,4607951150,2785,2785,2785,2785,887
|
|
20241210,112000,4605480855,2785,2790,2790,2785,310
|
|
20241210,111900,4604616355,2790,2785,2790,2785,3
|
|
20241210,111800,4604607990,2785,2785,2790,2785,454
|
|
20241210,111700,4603343545,2790,2785,2790,2785,418
|
|
20241210,111600,4602179410,2790,2790,2790,2785,3128
|
|
20241210,111500,4593467690,2790,2800,2805,2790,10322
|
|
20241210,111400,4564568465,2800,2790,2800,2790,3335
|
|
20241210,111300,4555239050,2790,2790,2790,2790,33
|
|
20241210,111200,4555146980,2785,2780,2790,2780,1448
|
|
20241210,111100,4551116475,2780,2785,2795,2780,4857
|
|
20241210,111000,4537573015,2785,2785,2785,2785,573
|
|
20241210,110900,4535977210,2785,2780,2785,2780,316
|
|
20241210,110800,4535097155,2780,2790,2790,2780,5124
|
|
20241210,110700,4520815105,2790,2785,2790,2780,1119
|
|
20241210,110600,4517696555,2785,2790,2790,2785,1041
|
|
20241210,110500,4514797350,2795,2810,2810,2790,3083
|
|
20241210,110400,4506175105,2805,2780,2820,2780,13008
|
|
20241210,110300,4469758205,2775,2765,2775,2760,2970
|
|
20241210,110200,4461527435,2760,2760,2760,2760,1249
|
|
20241210,110100,4458080195,2755,2765,2765,2755,3276
|
|
20241210,110000,4449054285,2760,2755,2760,2755,4045
|
|
20241210,105900,4437904440,2755,2755,2760,2755,529
|
|
20241210,105800,4436444540,2750,2750,2750,2750,651
|
|
20241210,105700,4434654290,2750,2755,2755,2750,492
|
|
20241210,105600,4433299895,2750,2750,2750,2750,206
|
|
20241210,105500,4432733395,2750,2750,2765,2750,7345
|
|
20241210,105400,4412507285,2745,2750,2755,2745,4175
|
|
20241210,105300,4401024450,2750,2765,2780,2750,3949
|
|
20241210,105200,4390125080,2780,2760,2780,2760,2830
|
|
20241210,105100,4382291125,2760,2765,2765,2760,1483
|
|
20241210,105000,4378197930,2760,2765,2770,2760,1870
|
|
20241210,104900,4373028270,2760,2760,2760,2760,7
|
|
20241210,104800,4373008950,2760,2780,2780,2755,1531
|
|
20241210,104700,4368765125,2780,2770,2785,2770,935
|
|
20241210,104600,4366170015,2770,2755,2800,2755,15709
|
|
20241210,104500,4322387545,2755,2745,2755,2745,3330
|
|
20241210,104400,4313215920,2745,2745,2750,2745,767
|
|
20241210,104300,4311108350,2745,2755,2755,2745,2685
|
|
20241210,104200,4303726165,2755,2755,2760,2755,4771
|
|
20241210,104100,4290578935,2755,2765,2765,2755,2747
|
|
20241210,104000,4282996375,2765,2755,2765,2755,2070
|
|
20241210,103900,4277272865,2755,2770,2770,2755,1809
|
|
20241210,103800,4272281515,2770,2770,2770,2765,1858
|
|
20241210,103700,4267136620,2770,2770,2770,2765,243
|
|
20241210,103600,4266463760,2760,2755,2770,2755,3281
|
|
20241210,103500,4257396830,2755,2750,2765,2745,7616
|
|
20241210,103400,4236419355,2750,2745,2755,2745,1655
|
|
20241210,103300,4231869405,2745,2750,2750,2745,1840
|
|
20241210,103200,4226812660,2755,2745,2755,2745,2587
|
|
20241210,103100,4219711280,2740,2750,2760,2740,7799
|
|
20241210,103000,4198292545,2750,2750,2755,2750,3627
|
|
20241210,102900,4188318090,2745,2755,2755,2745,7363
|
|
20241210,102800,4168066155,2750,2745,2760,2745,8559
|
|
20241210,102700,4144550970,2745,2730,2745,2730,3829
|
|
20241210,102600,4134058490,2730,2740,2745,2730,17364
|
|
20241210,102500,4086543415,2745,2750,2750,2740,7805
|
|
20241210,102400,4065103245,2750,2760,2760,2750,4054
|
|
20241210,102300,4053939915,2760,2760,2760,2755,1897
|
|
20241210,102200,4048710460,2760,2765,2765,2760,3193
|
|
20241210,102100,4039893535,2765,2770,2770,2765,2436
|
|
20241210,102000,4033148850,2770,2775,2780,2770,1176
|
|
20241210,101900,4029885660,2775,2780,2790,2775,9269
|
|
20241210,101800,4004104360,2790,2770,2790,2770,10612
|
|
20241210,101700,3974650250,2775,2770,2775,2770,4566
|
|
20241210,101600,3961993935,2770,2765,2775,2765,2535
|
|
20241210,101500,3954971540,2765,2760,2775,2755,6236
|
|
20241210,101400,3937775180,2775,2760,2775,2750,10477
|
|
20241210,101300,3908845260,2765,2790,2800,2750,32094
|
|
20241210,101200,3819734650,2800,2780,2810,2780,5144
|
|
20241210,101100,3805318975,2795,2785,2815,2780,21269
|
|
20241210,101000,3745780370,2800,2815,2820,2780,19189
|
|
20241210,100900,3692162305,2815,2805,2815,2805,1217
|
|
20241210,100800,3688742230,2805,2810,2810,2805,364
|
|
20241210,100700,3687719440,2810,2810,2810,2805,732
|
|
20241210,100600,3685662535,2810,2800,2810,2800,2354
|
|
20241210,100500,3679066660,2805,2805,2805,2800,3422
|
|
20241210,100400,3669467965,2805,2810,2820,2805,1668
|
|
20241210,100300,3664784950,2810,2830,2830,2810,9201
|
|
20241210,100200,3638836555,2830,2810,2830,2800,15717
|
|
20241210,100100,3594527595,2800,2805,2805,2795,12613
|
|
20241210,100000,3559190585,2805,2800,2805,2800,1598
|
|
20241210,095900,3554709225,2800,2790,2805,2790,3458
|
|
20241210,095800,3545026825,2790,2790,2790,2780,9001
|
|
20241210,095700,3519943025,2790,2800,2805,2790,8694
|
|
20241210,095600,3495608345,2805,2810,2810,2800,11644
|
|
20241210,095500,3462952215,2810,2815,2820,2810,2144
|
|
20241210,095400,3456916160,2820,2815,2820,2810,5069
|
|
20241210,095300,3442648065,2815,2820,2820,2815,1729
|
|
20241210,095200,3437774180,2820,2810,2820,2810,3939
|
|
20241210,095100,3426682650,2805,2800,2810,2800,2416
|
|
20241210,095000,3419913955,2805,2800,2805,2795,17647
|
|
20241210,094900,3370514840,2800,2820,2825,2800,17395
|
|
20241210,094800,3321602300,2820,2830,2830,2820,5453
|
|
20241210,094700,3306214835,2830,2835,2835,2825,2253
|
|
20241210,094600,3299839785,2835,2830,2845,2830,1156
|
|
20241210,094500,3296564995,2830,2845,2845,2820,8188
|
|
20241210,094400,3273369420,2845,2840,2850,2825,20524
|
|
20241210,094300,3215209915,2835,2860,2875,2830,33134
|
|
20241210,094200,3120627935,2860,2855,2860,2855,12244
|
|
20241210,094100,3085667710,2855,2870,2870,2855,15914
|
|
20241210,094000,3040118935,2865,2880,2895,2855,17273
|
|
20241210,093900,2990634110,2880,2890,2895,2880,21839
|
|
20241210,093800,2927524210,2890,2905,2905,2890,35479
|
|
20241210,093700,2824958800,2905,2900,2910,2895,25029
|
|
20241210,093600,2752372735,2905,2910,2920,2905,3124
|
|
20241210,093500,2743272045,2915,2900,2920,2895,34082
|
|
20241210,093400,2644399270,2910,2900,2915,2895,27640
|
|
20241210,093300,2564220835,2920,2935,2940,2900,24707
|
|
20241210,093200,2492026685,2930,2955,2960,2925,29069
|
|
20241210,093100,2406525765,2955,2920,2955,2900,42749
|
|
20241210,093000,2281489040,2920,2910,2935,2905,25219
|
|
20241210,092900,2207957205,2910,2930,2945,2890,36517
|
|
20241210,092800,2101607880,2945,2880,2955,2880,57848
|
|
20241210,092700,1933108655,2875,2860,2885,2850,45207
|
|
20241210,092600,1803383035,2865,2845,2865,2825,24721
|
|
20241210,092500,1733035370,2835,2850,2865,2835,12730
|
|
20241210,092400,1696795585,2850,2840,2865,2835,29382
|
|
20241210,092300,1613125860,2835,2840,2850,2835,17126
|
|
20241210,092200,1564456820,2850,2850,2850,2835,10374
|
|
20241210,092100,1534973305,2850,2845,2875,2840,48154
|
|
20241210,092000,1397575190,2840,2830,2845,2800,34597
|
|
20241210,091900,1299760270,2830,2835,2840,2815,21226
|
|
20241210,091800,1239669595,2840,2870,2875,2835,28333
|
|
20241210,091700,1158968125,2870,2825,2895,2825,76076
|
|
20241210,091600,942982610,2825,2825,2825,2825,0
|
|
20241210,091500,942982610,2825,2770,2825,2770,30109
|
|
20241210,091400,858159675,2785,2800,2815,2765,38767
|
|
20241210,091300,749935325,2800,2740,2820,2740,34111
|
|
20241210,091200,655036165,2750,2740,2760,2735,37087
|
|
20241210,091100,553301000,2735,2715,2740,2710,33019
|
|
20241210,091000,463462950,2700,2700,2720,2700,16109
|
|
20241210,090900,419798945,2705,2680,2705,2660,25602
|
|
20241210,090800,350922885,2680,2650,2685,2650,9505
|
|
20241210,090700,325573335,2650,2665,2665,2650,9444
|
|
20241210,090600,300517845,2665,2650,2665,2645,6614
|
|
20241210,090500,282996675,2650,2650,2655,2630,11320
|
|
20241210,090400,253076275,2645,2670,2695,2645,25854
|
|
20241210,090300,184341575,2650,2630,2665,2625,11385
|
|
20241210,090200,154163675,2650,2705,2705,2625,17872
|
|
20241210,090100,106881905,2700,2640,2710,2615,19206
|
|
20241210,090000,55583390,2650,2570,2650,2560,21060
|