749 lines
37 KiB
CSV
749 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,212600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,212500,5304597925,2645,2645,2645,2645,0
|
|
20241211,212400,5304597925,2645,2645,2645,2645,0
|
|
20241211,212300,5304597925,2645,2645,2645,2645,0
|
|
20241211,212200,5304597925,2645,2645,2645,2645,0
|
|
20241211,212100,5304597925,2645,2645,2645,2645,0
|
|
20241211,212000,5304597925,2645,2645,2645,2645,0
|
|
20241211,211900,5304597925,2645,2645,2645,2645,0
|
|
20241211,211800,5304597925,2645,2645,2645,2645,0
|
|
20241211,211700,5304597925,2645,2645,2645,2645,0
|
|
20241211,211600,5304597925,2645,2645,2645,2645,0
|
|
20241211,211500,5304597925,2645,2645,2645,2645,0
|
|
20241211,211400,5304597925,2645,2645,2645,2645,0
|
|
20241211,211300,5304597925,2645,2645,2645,2645,0
|
|
20241211,211200,5304597925,2645,2645,2645,2645,0
|
|
20241211,211100,5304597925,2645,2645,2645,2645,0
|
|
20241211,211000,5304597925,2645,2645,2645,2645,0
|
|
20241211,210900,5304597925,2645,2645,2645,2645,0
|
|
20241211,210800,5304597925,2645,2645,2645,2645,0
|
|
20241211,210700,5304597925,2645,2645,2645,2645,0
|
|
20241211,210600,5304597925,2645,2645,2645,2645,0
|
|
20241211,210500,5304597925,2645,2645,2645,2645,0
|
|
20241211,210400,5304597925,2645,2645,2645,2645,0
|
|
20241211,210300,5304597925,2645,2645,2645,2645,0
|
|
20241211,210200,5304597925,2645,2645,2645,2645,0
|
|
20241211,210100,5304597925,2645,2645,2645,2645,0
|
|
20241211,210000,5304597925,2645,2645,2645,2645,0
|
|
20241211,205900,5304597925,2645,2645,2645,2645,0
|
|
20241211,205800,5304597925,2645,2645,2645,2645,0
|
|
20241211,205700,5304597925,2645,2645,2645,2645,0
|
|
20241211,205600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,205500,5304597925,2645,2645,2645,2645,0
|
|
20241211,205400,5304597925,2645,2645,2645,2645,0
|
|
20241211,205300,5304597925,2645,2645,2645,2645,0
|
|
20241211,205200,5304597925,2645,2645,2645,2645,0
|
|
20241211,205100,5304597925,2645,2645,2645,2645,0
|
|
20241211,205000,5304597925,2645,2645,2645,2645,0
|
|
20241211,204900,5304597925,2645,2645,2645,2645,0
|
|
20241211,204800,5304597925,2645,2645,2645,2645,0
|
|
20241211,204700,5304597925,2645,2645,2645,2645,0
|
|
20241211,204600,5304597925,2645,2645,2645,2645,0
|
|
20241211,204500,5304597925,2645,2645,2645,2645,0
|
|
20241211,204400,5304597925,2645,2645,2645,2645,0
|
|
20241211,204300,5304597925,2645,2645,2645,2645,0
|
|
20241211,204200,5304597925,2645,2645,2645,2645,0
|
|
20241211,204100,5304597925,2645,2645,2645,2645,0
|
|
20241211,204000,5304597925,2645,2645,2645,2645,0
|
|
20241211,203900,5304597925,2645,2645,2645,2645,0
|
|
20241211,203800,5304597925,2645,2645,2645,2645,0
|
|
20241211,203700,5304597925,2645,2645,2645,2645,0
|
|
20241211,203600,5304597925,2645,2645,2645,2645,0
|
|
20241211,203500,5304597925,2645,2645,2645,2645,0
|
|
20241211,203400,5304597925,2645,2645,2645,2645,0
|
|
20241211,203300,5304597925,2645,2645,2645,2645,0
|
|
20241211,203200,5304597925,2645,2645,2645,2645,0
|
|
20241211,203100,5304597925,2645,2645,2645,2645,0
|
|
20241211,203000,5304597925,2645,2645,2645,2645,0
|
|
20241211,202900,5304597925,2645,2645,2645,2645,0
|
|
20241211,202800,5304597925,2645,2645,2645,2645,0
|
|
20241211,202700,5304597925,2645,2645,2645,2645,0
|
|
20241211,202600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,202500,5304597925,2645,2645,2645,2645,0
|
|
20241211,202400,5304597925,2645,2645,2645,2645,0
|
|
20241211,202300,5304597925,2645,2645,2645,2645,0
|
|
20241211,202200,5304597925,2645,2645,2645,2645,0
|
|
20241211,202100,5304597925,2645,2645,2645,2645,0
|
|
20241211,202000,5304597925,2645,2645,2645,2645,0
|
|
20241211,201900,5304597925,2645,2645,2645,2645,0
|
|
20241211,201800,5304597925,2645,2645,2645,2645,0
|
|
20241211,201700,5304597925,2645,2645,2645,2645,0
|
|
20241211,201600,5304597925,2645,2645,2645,2645,0
|
|
20241211,201500,5304597925,2645,2645,2645,2645,0
|
|
20241211,201400,5304597925,2645,2645,2645,2645,0
|
|
20241211,201300,5304597925,2645,2645,2645,2645,0
|
|
20241211,201200,5304597925,2645,2645,2645,2645,0
|
|
20241211,201100,5304597925,2645,2645,2645,2645,0
|
|
20241211,201000,5304597925,2645,2645,2645,2645,0
|
|
20241211,200900,5304597925,2645,2645,2645,2645,0
|
|
20241211,200800,5304597925,2645,2645,2645,2645,0
|
|
20241211,200700,5304597925,2645,2645,2645,2645,0
|
|
20241211,200600,5304597925,2645,2645,2645,2645,0
|
|
20241211,200500,5304597925,2645,2645,2645,2645,0
|
|
20241211,200400,5304597925,2645,2645,2645,2645,0
|
|
20241211,200300,5304597925,2645,2645,2645,2645,0
|
|
20241211,200200,5304597925,2645,2645,2645,2645,0
|
|
20241211,200100,5304597925,2645,2645,2645,2645,0
|
|
20241211,200000,5304597925,2645,2645,2645,2645,0
|
|
20241211,195900,5304597925,2645,2645,2645,2645,0
|
|
20241211,195800,5304597925,2645,2645,2645,2645,0
|
|
20241211,195700,5304597925,2645,2645,2645,2645,0
|
|
20241211,195600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,195500,5304597925,2645,2645,2645,2645,0
|
|
20241211,195400,5304597925,2645,2645,2645,2645,0
|
|
20241211,195300,5304597925,2645,2645,2645,2645,0
|
|
20241211,195200,5304597925,2645,2645,2645,2645,0
|
|
20241211,195100,5304597925,2645,2645,2645,2645,0
|
|
20241211,195000,5304597925,2645,2645,2645,2645,0
|
|
20241211,194900,5304597925,2645,2645,2645,2645,0
|
|
20241211,194800,5304597925,2645,2645,2645,2645,0
|
|
20241211,194700,5304597925,2645,2645,2645,2645,0
|
|
20241211,194600,5304597925,2645,2645,2645,2645,0
|
|
20241211,194500,5304597925,2645,2645,2645,2645,0
|
|
20241211,194400,5304597925,2645,2645,2645,2645,0
|
|
20241211,194300,5304597925,2645,2645,2645,2645,0
|
|
20241211,194200,5304597925,2645,2645,2645,2645,0
|
|
20241211,194100,5304597925,2645,2645,2645,2645,0
|
|
20241211,194000,5304597925,2645,2645,2645,2645,0
|
|
20241211,193900,5304597925,2645,2645,2645,2645,0
|
|
20241211,193800,5304597925,2645,2645,2645,2645,0
|
|
20241211,193700,5304597925,2645,2645,2645,2645,0
|
|
20241211,193600,5304597925,2645,2645,2645,2645,0
|
|
20241211,193500,5304597925,2645,2645,2645,2645,0
|
|
20241211,193400,5304597925,2645,2645,2645,2645,0
|
|
20241211,193300,5304597925,2645,2645,2645,2645,0
|
|
20241211,193200,5304597925,2645,2645,2645,2645,0
|
|
20241211,193100,5304597925,2645,2645,2645,2645,0
|
|
20241211,193000,5304597925,2645,2645,2645,2645,0
|
|
20241211,192900,5304597925,2645,2645,2645,2645,0
|
|
20241211,192800,5304597925,2645,2645,2645,2645,0
|
|
20241211,192700,5304597925,2645,2645,2645,2645,0
|
|
20241211,192600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,192500,5304597925,2645,2645,2645,2645,0
|
|
20241211,192400,5304597925,2645,2645,2645,2645,0
|
|
20241211,192300,5304597925,2645,2645,2645,2645,0
|
|
20241211,192200,5304597925,2645,2645,2645,2645,0
|
|
20241211,192100,5304597925,2645,2645,2645,2645,0
|
|
20241211,192000,5304597925,2645,2645,2645,2645,0
|
|
20241211,191900,5304597925,2645,2645,2645,2645,0
|
|
20241211,191800,5304597925,2645,2645,2645,2645,0
|
|
20241211,191700,5304597925,2645,2645,2645,2645,0
|
|
20241211,191600,5304597925,2645,2645,2645,2645,0
|
|
20241211,191500,5304597925,2645,2645,2645,2645,0
|
|
20241211,191400,5304597925,2645,2645,2645,2645,0
|
|
20241211,191300,5304597925,2645,2645,2645,2645,0
|
|
20241211,191200,5304597925,2645,2645,2645,2645,0
|
|
20241211,191100,5304597925,2645,2645,2645,2645,0
|
|
20241211,191000,5304597925,2645,2645,2645,2645,0
|
|
20241211,190900,5304597925,2645,2645,2645,2645,0
|
|
20241211,190800,5304597925,2645,2645,2645,2645,0
|
|
20241211,190700,5304597925,2645,2645,2645,2645,0
|
|
20241211,190600,5304597925,2645,2645,2645,2645,0
|
|
20241211,190500,5304597925,2645,2645,2645,2645,0
|
|
20241211,190400,5304597925,2645,2645,2645,2645,0
|
|
20241211,190300,5304597925,2645,2645,2645,2645,0
|
|
20241211,190200,5304597925,2645,2645,2645,2645,0
|
|
20241211,190100,5304597925,2645,2645,2645,2645,0
|
|
20241211,190000,5304597925,2645,2645,2645,2645,0
|
|
20241211,185900,5304597925,2645,2645,2645,2645,0
|
|
20241211,185800,5304597925,2645,2645,2645,2645,0
|
|
20241211,185700,5304597925,2645,2645,2645,2645,0
|
|
20241211,185600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,185500,5304597925,2645,2645,2645,2645,0
|
|
20241211,185400,5304597925,2645,2645,2645,2645,0
|
|
20241211,185300,5304597925,2645,2645,2645,2645,0
|
|
20241211,185200,5304597925,2645,2645,2645,2645,0
|
|
20241211,185100,5304597925,2645,2645,2645,2645,0
|
|
20241211,185000,5304597925,2645,2645,2645,2645,0
|
|
20241211,184900,5304597925,2645,2645,2645,2645,0
|
|
20241211,184800,5304597925,2645,2645,2645,2645,0
|
|
20241211,184700,5304597925,2645,2645,2645,2645,0
|
|
20241211,184600,5304597925,2645,2645,2645,2645,0
|
|
20241211,184500,5304597925,2645,2645,2645,2645,0
|
|
20241211,184400,5304597925,2645,2645,2645,2645,0
|
|
20241211,184300,5304597925,2645,2645,2645,2645,0
|
|
20241211,184200,5304597925,2645,2645,2645,2645,0
|
|
20241211,184100,5304597925,2645,2645,2645,2645,0
|
|
20241211,184000,5304597925,2645,2645,2645,2645,0
|
|
20241211,183900,5304597925,2645,2645,2645,2645,0
|
|
20241211,183800,5304597925,2645,2645,2645,2645,0
|
|
20241211,183700,5304597925,2645,2645,2645,2645,0
|
|
20241211,183600,5304597925,2645,2645,2645,2645,0
|
|
20241211,183500,5304597925,2645,2645,2645,2645,0
|
|
20241211,183400,5304597925,2645,2645,2645,2645,0
|
|
20241211,183300,5304597925,2645,2645,2645,2645,0
|
|
20241211,183200,5304597925,2645,2645,2645,2645,0
|
|
20241211,183100,5304597925,2645,2645,2645,2645,0
|
|
20241211,183000,5304597925,2645,2645,2645,2645,0
|
|
20241211,182900,5304597925,2645,2645,2645,2645,0
|
|
20241211,182800,5304597925,2645,2645,2645,2645,0
|
|
20241211,182700,5304597925,2645,2645,2645,2645,0
|
|
20241211,182600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,182500,5304597925,2645,2645,2645,2645,0
|
|
20241211,182400,5304597925,2645,2645,2645,2645,0
|
|
20241211,182300,5304597925,2645,2645,2645,2645,0
|
|
20241211,182200,5304597925,2645,2645,2645,2645,0
|
|
20241211,182100,5304597925,2645,2645,2645,2645,0
|
|
20241211,182000,5304597925,2645,2645,2645,2645,0
|
|
20241211,181900,5304597925,2645,2645,2645,2645,0
|
|
20241211,181800,5304597925,2645,2645,2645,2645,0
|
|
20241211,181700,5304597925,2645,2645,2645,2645,0
|
|
20241211,181600,5304597925,2645,2645,2645,2645,0
|
|
20241211,181500,5304597925,2645,2645,2645,2645,0
|
|
20241211,181400,5304597925,2645,2645,2645,2645,0
|
|
20241211,181300,5304597925,2645,2645,2645,2645,0
|
|
20241211,181200,5304597925,2645,2645,2645,2645,0
|
|
20241211,181100,5304597925,2645,2645,2645,2645,0
|
|
20241211,181000,5304597925,2645,2645,2645,2645,0
|
|
20241211,180900,5304597925,2645,2645,2645,2645,0
|
|
20241211,180800,5304597925,2645,2645,2645,2645,0
|
|
20241211,180700,5304597925,2645,2645,2645,2645,0
|
|
20241211,180600,5304597925,2645,2645,2645,2645,0
|
|
20241211,180500,5304597925,2645,2645,2645,2645,0
|
|
20241211,180400,5304597925,2645,2645,2645,2645,0
|
|
20241211,180300,5304597925,2645,2645,2645,2645,0
|
|
20241211,180200,5304597925,2645,2645,2645,2645,0
|
|
20241211,180100,5304597925,2645,2645,2645,2645,0
|
|
20241211,180000,5304597925,2645,2645,2645,2645,0
|
|
20241211,175900,5304597925,2645,2645,2645,2645,0
|
|
20241211,175800,5304597925,2645,2645,2645,2645,0
|
|
20241211,175700,5304597925,2645,2645,2645,2645,0
|
|
20241211,175600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,175500,5304597925,2645,2645,2645,2645,0
|
|
20241211,175400,5304597925,2645,2645,2645,2645,0
|
|
20241211,175300,5304597925,2645,2645,2645,2645,0
|
|
20241211,175200,5304597925,2645,2645,2645,2645,0
|
|
20241211,175100,5304597925,2645,2645,2645,2645,0
|
|
20241211,175000,5304597925,2645,2645,2645,2645,0
|
|
20241211,174900,5304597925,2645,2645,2645,2645,0
|
|
20241211,174800,5304597925,2645,2645,2645,2645,0
|
|
20241211,174700,5304597925,2645,2645,2645,2645,0
|
|
20241211,174600,5304597925,2645,2645,2645,2645,0
|
|
20241211,174500,5304597925,2645,2645,2645,2645,0
|
|
20241211,174400,5304597925,2645,2645,2645,2645,0
|
|
20241211,174300,5304597925,2645,2645,2645,2645,0
|
|
20241211,174200,5304597925,2645,2645,2645,2645,0
|
|
20241211,174100,5304597925,2645,2645,2645,2645,0
|
|
20241211,174000,5304597925,2645,2645,2645,2645,0
|
|
20241211,173900,5304597925,2645,2645,2645,2645,0
|
|
20241211,173800,5304597925,2645,2645,2645,2645,0
|
|
20241211,173700,5304597925,2645,2645,2645,2645,0
|
|
20241211,173600,5304597925,2645,2645,2645,2645,0
|
|
20241211,173500,5304597925,2645,2645,2645,2645,0
|
|
20241211,173400,5304597925,2645,2645,2645,2645,0
|
|
20241211,173300,5304597925,2645,2645,2645,2645,0
|
|
20241211,173200,5304597925,2645,2645,2645,2645,0
|
|
20241211,173100,5304597925,2645,2645,2645,2645,0
|
|
20241211,173000,5304597925,2645,2645,2645,2645,0
|
|
20241211,172900,5304597925,2645,2645,2645,2645,0
|
|
20241211,172800,5304597925,2645,2645,2645,2645,0
|
|
20241211,172700,5304597925,2645,2645,2645,2645,0
|
|
20241211,172600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,172500,5304597925,2645,2645,2645,2645,0
|
|
20241211,172400,5304597925,2645,2645,2645,2645,0
|
|
20241211,172300,5304597925,2645,2645,2645,2645,0
|
|
20241211,172200,5304597925,2645,2645,2645,2645,0
|
|
20241211,172100,5304597925,2645,2645,2645,2645,0
|
|
20241211,172000,5304597925,2645,2645,2645,2645,0
|
|
20241211,171900,5304597925,2645,2645,2645,2645,0
|
|
20241211,171800,5304597925,2645,2645,2645,2645,0
|
|
20241211,171700,5304597925,2645,2645,2645,2645,0
|
|
20241211,171600,5304597925,2645,2645,2645,2645,0
|
|
20241211,171500,5304597925,2645,2645,2645,2645,0
|
|
20241211,171400,5304597925,2645,2645,2645,2645,0
|
|
20241211,171300,5304597925,2645,2645,2645,2645,0
|
|
20241211,171200,5304597925,2645,2645,2645,2645,0
|
|
20241211,171100,5304597925,2645,2645,2645,2645,0
|
|
20241211,171000,5304597925,2645,2645,2645,2645,0
|
|
20241211,170900,5304597925,2645,2645,2645,2645,0
|
|
20241211,170800,5304597925,2645,2645,2645,2645,0
|
|
20241211,170700,5304597925,2645,2645,2645,2645,0
|
|
20241211,170600,5304597925,2645,2645,2645,2645,0
|
|
20241211,170500,5304597925,2645,2645,2645,2645,0
|
|
20241211,170400,5304597925,2645,2645,2645,2645,0
|
|
20241211,170300,5304597925,2645,2645,2645,2645,0
|
|
20241211,170200,5304597925,2645,2645,2645,2645,0
|
|
20241211,170100,5304597925,2645,2645,2645,2645,0
|
|
20241211,170000,5304597925,2645,2645,2645,2645,0
|
|
20241211,165900,5304597925,2645,2645,2645,2645,0
|
|
20241211,165800,5304597925,2645,2645,2645,2645,0
|
|
20241211,165700,5304597925,2645,2645,2645,2645,0
|
|
20241211,165600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,165500,5304597925,2645,2645,2645,2645,0
|
|
20241211,165400,5304597925,2645,2645,2645,2645,0
|
|
20241211,165300,5304597925,2645,2645,2645,2645,0
|
|
20241211,165200,5304597925,2645,2645,2645,2645,0
|
|
20241211,165100,5304597925,2645,2645,2645,2645,0
|
|
20241211,165000,5304597925,2645,2645,2645,2645,0
|
|
20241211,164900,5304597925,2645,2645,2645,2645,0
|
|
20241211,164800,5304597925,2645,2645,2645,2645,0
|
|
20241211,164700,5304597925,2645,2645,2645,2645,0
|
|
20241211,164600,5304597925,2645,2645,2645,2645,0
|
|
20241211,164500,5304597925,2645,2645,2645,2645,0
|
|
20241211,164400,5304597925,2645,2645,2645,2645,0
|
|
20241211,164300,5304597925,2645,2645,2645,2645,0
|
|
20241211,164200,5304597925,2645,2645,2645,2645,0
|
|
20241211,164100,5304597925,2645,2645,2645,2645,0
|
|
20241211,164000,5304597925,2645,2645,2645,2645,0
|
|
20241211,163900,5304597925,2645,2645,2645,2645,0
|
|
20241211,163800,5304597925,2645,2645,2645,2645,0
|
|
20241211,163700,5304597925,2645,2645,2645,2645,0
|
|
20241211,163600,5304597925,2645,2645,2645,2645,0
|
|
20241211,163500,5304597925,2645,2645,2645,2645,0
|
|
20241211,163400,5304597925,2645,2645,2645,2645,0
|
|
20241211,163300,5304597925,2645,2645,2645,2645,0
|
|
20241211,163200,5304597925,2645,2645,2645,2645,0
|
|
20241211,163100,5304597925,2645,2645,2645,2645,0
|
|
20241211,163000,5304597925,2645,2645,2645,2645,0
|
|
20241211,162900,5304597925,2645,2645,2645,2645,0
|
|
20241211,162800,5304597925,2645,2645,2645,2645,0
|
|
20241211,162700,5304597925,2645,2645,2645,2645,0
|
|
20241211,162600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,162500,5304597925,2645,2645,2645,2645,0
|
|
20241211,162400,5304597925,2645,2645,2645,2645,0
|
|
20241211,162300,5304597925,2645,2645,2645,2645,0
|
|
20241211,162200,5304597925,2645,2645,2645,2645,0
|
|
20241211,162100,5304597925,2645,2645,2645,2645,0
|
|
20241211,162000,5304597925,2645,2645,2645,2645,0
|
|
20241211,161900,5304597925,2645,2645,2645,2645,0
|
|
20241211,161800,5304597925,2645,2645,2645,2645,0
|
|
20241211,161700,5304597925,2645,2645,2645,2645,0
|
|
20241211,161600,5304597925,2645,2645,2645,2645,0
|
|
20241211,161500,5304597925,2645,2645,2645,2645,0
|
|
20241211,161400,5304597925,2645,2645,2645,2645,0
|
|
20241211,161300,5304597925,2645,2645,2645,2645,0
|
|
20241211,161200,5304597925,2645,2645,2645,2645,0
|
|
20241211,161100,5304597925,2645,2645,2645,2645,0
|
|
20241211,161000,5304597925,2645,2645,2645,2645,0
|
|
20241211,160900,5304597925,2645,2645,2645,2645,0
|
|
20241211,160800,5304597925,2645,2645,2645,2645,0
|
|
20241211,160700,5304597925,2645,2645,2645,2645,0
|
|
20241211,160600,5304597925,2645,2645,2645,2645,0
|
|
20241211,160500,5304597925,2645,2645,2645,2645,0
|
|
20241211,160400,5304597925,2645,2645,2645,2645,0
|
|
20241211,160300,5304597925,2645,2645,2645,2645,0
|
|
20241211,160200,5304597925,2645,2645,2645,2645,0
|
|
20241211,160100,5304597925,2645,2645,2645,2645,0
|
|
20241211,160000,5304597925,2645,2645,2645,2645,0
|
|
20241211,155900,5304597925,2645,2645,2645,2645,0
|
|
20241211,155800,5304597925,2645,2645,2645,2645,0
|
|
20241211,155700,5304597925,2645,2645,2645,2645,0
|
|
20241211,155600,5304597925,2645,2645,2645,2645,22518
|
|
20241211,155500,5304597925,2645,2645,2645,2645,0
|
|
20241211,155400,5304597925,2645,2645,2645,2645,0
|
|
20241211,155300,5304597925,2645,2645,2645,2645,0
|
|
20241211,155200,5304597925,2645,2645,2645,2645,0
|
|
20241211,155100,5304597925,2645,2645,2645,2645,0
|
|
20241211,155000,5304597925,2645,2645,2645,2645,0
|
|
20241211,154900,5304597925,2645,2645,2645,2645,0
|
|
20241211,154800,5304597925,2645,2645,2645,2645,0
|
|
20241211,154700,5304597925,2645,2645,2645,2645,0
|
|
20241211,154600,5304597925,2645,2645,2645,2645,0
|
|
20241211,154500,5304597925,2645,2645,2645,2645,0
|
|
20241211,154400,5304597925,2645,2645,2645,2645,0
|
|
20241211,154300,5304597925,2645,2645,2645,2645,0
|
|
20241211,154200,5304597925,2645,2645,2645,2645,0
|
|
20241211,154100,5304597925,2645,2645,2645,2645,0
|
|
20241211,154000,5304597925,2645,2645,2645,2645,0
|
|
20241211,153900,5304597925,2645,2645,2645,2645,0
|
|
20241211,153800,5304597925,2645,2645,2645,2645,0
|
|
20241211,153700,5304597925,2645,2645,2645,2645,0
|
|
20241211,153600,5304597925,2645,2645,2645,2645,0
|
|
20241211,153500,5304597925,2645,2645,2645,2645,0
|
|
20241211,153400,5304597925,2645,2645,2645,2645,0
|
|
20241211,153300,5304597925,2645,2645,2645,2645,0
|
|
20241211,153200,5304597925,2645,2645,2645,2645,0
|
|
20241211,153100,5304597925,2645,2645,2645,2645,0
|
|
20241211,153000,5304597925,2645,2645,2645,2645,22518
|
|
20241211,152900,5245037815,2635,2635,2635,2635,0
|
|
20241211,152800,5245037815,2635,2635,2635,2635,0
|
|
20241211,152700,5245037815,2635,2635,2635,2635,0
|
|
20241211,152600,5245037815,2635,2635,2635,2635,0
|
|
20241211,152500,5245037815,2635,2635,2635,2635,0
|
|
20241211,152400,5245037815,2635,2635,2635,2635,0
|
|
20241211,152300,5245037815,2635,2635,2635,2635,0
|
|
20241211,152200,5245037815,2635,2635,2635,2635,0
|
|
20241211,152100,5245037815,2635,2635,2635,2635,0
|
|
20241211,152000,5245037815,2635,2635,2635,2635,0
|
|
20241211,151900,5245037815,2635,2640,2640,2635,939
|
|
20241211,151800,5242561390,2635,2635,2640,2635,3730
|
|
20241211,151700,5232731640,2635,2635,2635,2635,7027
|
|
20241211,151600,5214215495,2635,2635,2635,2630,525
|
|
20241211,151500,5212832320,2635,2635,2635,2635,2316
|
|
20241211,151400,5206729660,2635,2630,2635,2630,3481
|
|
20241211,151300,5197563180,2630,2635,2640,2630,1809
|
|
20241211,151200,5192800460,2640,2640,2640,2640,1439
|
|
20241211,151100,5189001500,2640,2640,2640,2640,1894
|
|
20241211,151000,5184001340,2640,2630,2640,2630,4729
|
|
20241211,150900,5171543285,2630,2630,2635,2630,4804
|
|
20241211,150800,5158908650,2625,2630,2630,2625,1000
|
|
20241211,150700,5156282480,2630,2625,2630,2620,3715
|
|
20241211,150600,5146530620,2620,2615,2620,2615,1279
|
|
20241211,150500,5143179690,2615,2615,2615,2615,259
|
|
20241211,150400,5142502405,2615,2615,2615,2615,1440
|
|
20241211,150300,5138736805,2615,2610,2615,2610,1288
|
|
20241211,150200,5135370065,2615,2620,2620,2610,7755
|
|
20241211,150100,5115076200,2620,2625,2625,2620,3423
|
|
20241211,150000,5106091540,2625,2630,2630,2625,530
|
|
20241211,145900,5104698255,2625,2630,2630,2625,2024
|
|
20241211,145800,5099385250,2630,2630,2630,2630,0
|
|
20241211,145700,5099385250,2630,2630,2630,2620,10358
|
|
20241211,145600,5072227370,2630,2630,2635,2630,4988
|
|
20241211,145500,5059107180,2630,2630,2630,2630,1173
|
|
20241211,145400,5056022190,2630,2630,2630,2630,1700
|
|
20241211,145300,5051551190,2630,2630,2635,2630,1268
|
|
20241211,145200,5048216325,2635,2635,2635,2630,2002
|
|
20241211,145100,5042951055,2625,2620,2625,2620,701
|
|
20241211,145000,5041111935,2630,2635,2635,2620,20002
|
|
20241211,144900,4988625420,2635,2635,2640,2635,1098
|
|
20241211,144800,4985732185,2635,2635,2635,2635,2113
|
|
20241211,144700,4980164430,2635,2635,2635,2635,2100
|
|
20241211,144600,4974630930,2640,2640,2640,2640,0
|
|
20241211,144500,4974630930,2640,2630,2640,2630,2690
|
|
20241211,144400,4967546230,2630,2635,2635,2630,770
|
|
20241211,144300,4965519885,2640,2640,2640,2640,1
|
|
20241211,144200,4965517245,2640,2640,2640,2635,3612
|
|
20241211,144100,4955991565,2640,2640,2640,2635,702
|
|
20241211,144000,4954141545,2640,2635,2640,2635,3192
|
|
20241211,143900,4945725570,2645,2640,2645,2635,3639
|
|
20241211,143800,4936118435,2645,2640,2645,2640,1914
|
|
20241211,143700,4931056210,2640,2635,2640,2635,6020
|
|
20241211,143600,4915163460,2635,2635,2635,2635,114
|
|
20241211,143500,4914863070,2635,2635,2635,2630,681
|
|
20241211,143400,4913068645,2630,2635,2640,2630,1195
|
|
20241211,143300,4909919820,2635,2625,2635,2625,4098
|
|
20241211,143200,4899141540,2630,2630,2630,2625,1628
|
|
20241211,143100,4894860040,2625,2625,2625,2625,1367
|
|
20241211,143000,4891271665,2625,2625,2625,2625,0
|
|
20241211,142900,4891271665,2625,2625,2625,2625,5240
|
|
20241211,142800,4877516665,2630,2625,2630,2625,1704
|
|
20241211,142700,4873042040,2625,2625,2625,2625,983
|
|
20241211,142600,4870461665,2625,2625,2625,2625,103
|
|
20241211,142500,4870191290,2620,2620,2620,2620,40
|
|
20241211,142400,4870086490,2620,2615,2620,2615,1300
|
|
20241211,142300,4866683740,2620,2610,2620,2610,490
|
|
20241211,142200,4865402640,2610,2605,2610,2605,6931
|
|
20241211,142100,4847314370,2605,2605,2610,2605,132
|
|
20241211,142000,4846970480,2600,2610,2610,2600,2130
|
|
20241211,141900,4841428750,2610,2600,2610,2600,371
|
|
20241211,141800,4840460910,2600,2615,2615,2600,5822
|
|
20241211,141700,4825274985,2610,2610,2615,2610,218
|
|
20241211,141600,4824706000,2610,2615,2615,2610,134
|
|
20241211,141500,4824355595,2615,2615,2615,2615,190
|
|
20241211,141400,4823858745,2615,2615,2615,2615,352
|
|
20241211,141300,4822938265,2615,2615,2615,2615,613
|
|
20241211,141200,4821335270,2615,2615,2620,2615,86
|
|
20241211,141100,4821110365,2615,2610,2615,2610,529
|
|
20241211,141000,4819727160,2610,2610,2615,2610,870
|
|
20241211,140900,4817455110,2610,2610,2615,2610,583
|
|
20241211,140800,4815933335,2615,2610,2635,2610,609
|
|
20241211,140700,4814334990,2620,2605,2635,2605,3503
|
|
20241211,140600,4805183290,2605,2605,2605,2600,1683
|
|
20241211,140500,4800800565,2600,2600,2605,2595,3320
|
|
20241211,140400,4792170070,2600,2600,2600,2595,1193
|
|
20241211,140300,4789068370,2600,2595,2605,2595,818
|
|
20241211,140200,4786942380,2595,2605,2605,2595,2779
|
|
20241211,140100,4779729115,2600,2590,2600,2590,412
|
|
20241211,140000,4778658015,2600,2600,2600,2600,400
|
|
20241211,135900,4777618015,2600,2590,2600,2585,3024
|
|
20241211,135800,4769784140,2590,2595,2595,2590,1480
|
|
20241211,135700,4765945590,2595,2590,2595,2590,1592
|
|
20241211,135600,4761815580,2590,2595,2595,2590,413
|
|
20241211,135500,4760744180,2595,2595,2595,2595,2212
|
|
20241211,135400,4755004040,2595,2585,2595,2580,13948
|
|
20241211,135300,4718938255,2585,2590,2590,2575,5478
|
|
20241211,135200,4704792485,2580,2580,2590,2575,3594
|
|
20241211,135100,4695514170,2580,2565,2580,2565,2242
|
|
20241211,135000,4689731495,2575,2585,2590,2560,18754
|
|
20241211,134900,4641435840,2590,2590,2595,2585,7819
|
|
20241211,134800,4621198650,2595,2600,2600,2595,4697
|
|
20241211,134700,4608994430,2600,2595,2605,2595,7454
|
|
20241211,134600,4589619320,2595,2590,2595,2590,1611
|
|
20241211,134500,4585442175,2590,2585,2595,2580,6946
|
|
20241211,134400,4567512590,2585,2590,2595,2585,3582
|
|
20241211,134300,4558245280,2595,2610,2610,2585,12437
|
|
20241211,134200,4526052345,2595,2600,2605,2590,21995
|
|
20241211,134100,4468921790,2605,2615,2620,2605,18424
|
|
20241211,134000,4420845860,2615,2620,2620,2615,3488
|
|
20241211,133900,4411712670,2620,2620,2620,2620,434
|
|
20241211,133800,4410575590,2620,2620,2620,2620,103
|
|
20241211,133700,4410305730,2620,2620,2620,2620,516
|
|
20241211,133600,4408953810,2620,2620,2620,2615,914
|
|
20241211,133500,4406563670,2615,2615,2615,2615,0
|
|
20241211,133400,4406563670,2615,2615,2615,2615,532
|
|
20241211,133300,4405172490,2615,2620,2620,2610,3181
|
|
20241211,133200,4396861280,2620,2620,2620,2615,2298
|
|
20241211,133100,4390843165,2620,2620,2620,2620,80
|
|
20241211,133000,4390633565,2620,2625,2625,2620,52
|
|
20241211,132900,4390497270,2620,2620,2620,2620,199
|
|
20241211,132800,4389975890,2615,2615,2625,2615,3537
|
|
20241211,132700,4380726605,2620,2620,2625,2620,5758
|
|
20241211,132600,4365640145,2625,2630,2630,2625,2440
|
|
20241211,132500,4359233395,2630,2630,2635,2630,1804
|
|
20241211,132400,4354488365,2630,2630,2630,2630,147
|
|
20241211,132300,4354101755,2630,2625,2630,2625,2097
|
|
20241211,132200,4348591065,2620,2620,2625,2620,233
|
|
20241211,132100,4347980595,2620,2620,2620,2615,1757
|
|
20241211,132000,4343377295,2620,2620,2620,2620,86
|
|
20241211,131900,4343151975,2615,2625,2625,2615,5100
|
|
20241211,131800,4329795480,2625,2625,2625,2625,717
|
|
20241211,131700,4327913355,2630,2625,2630,2625,1970
|
|
20241211,131600,4322742100,2625,2635,2635,2620,5103
|
|
20241211,131500,4309328115,2635,2635,2640,2630,6216
|
|
20241211,131400,4292959060,2635,2640,2640,2635,1609
|
|
20241211,131300,4288718530,2640,2640,2640,2640,1564
|
|
20241211,131200,4284589570,2635,2640,2640,2635,1918
|
|
20241211,131100,4279526120,2635,2640,2640,2630,10836
|
|
20241211,131000,4250997330,2640,2650,2650,2640,14762
|
|
20241211,130900,4211989065,2650,2650,2650,2650,1560
|
|
20241211,130800,4207855065,2655,2655,2655,2655,2017
|
|
20241211,130700,4202499930,2650,2650,2650,2650,797
|
|
20241211,130600,4200387880,2655,2650,2655,2650,1504
|
|
20241211,130500,4196402260,2650,2650,2650,2650,3494
|
|
20241211,130400,4187143160,2650,2650,2650,2650,1330
|
|
20241211,130300,4183618660,2650,2650,2650,2650,198
|
|
20241211,130200,4183093960,2650,2650,2650,2650,360
|
|
20241211,130100,4182139960,2650,2650,2650,2650,1546
|
|
20241211,130000,4178043060,2650,2645,2650,2645,5137
|
|
20241211,125900,4164445950,2650,2655,2655,2650,35
|
|
20241211,125800,4164353175,2655,2640,2655,2640,462
|
|
20241211,125700,4163133165,2640,2655,2660,2640,23595
|
|
20241211,125600,4100716220,2660,2660,2665,2660,1231
|
|
20241211,125500,4097439255,2660,2660,2660,2655,3397
|
|
20241211,125400,4088404550,2660,2660,2660,2660,76
|
|
20241211,125300,4088202390,2655,2650,2655,2650,388
|
|
20241211,125200,4087172280,2650,2650,2650,2650,2509
|
|
20241211,125100,4080523430,2650,2645,2650,2640,3110
|
|
20241211,125000,4072304370,2645,2645,2645,2645,3407
|
|
20241211,124900,4063292855,2645,2645,2645,2640,372
|
|
20241211,124800,4062309040,2645,2650,2650,2645,1947
|
|
20241211,124700,4057159205,2650,2645,2650,2645,23888
|
|
20241211,124600,3993974780,2645,2645,2645,2645,0
|
|
20241211,124500,3993974780,2645,2645,2645,2640,6848
|
|
20241211,124400,3975878755,2645,2645,2650,2645,1220
|
|
20241211,124300,3972650590,2650,2650,2650,2650,95
|
|
20241211,124200,3972398840,2645,2650,2655,2645,20733
|
|
20241211,124100,3917462750,2650,2655,2655,2650,226
|
|
20241211,124000,3916862725,2655,2655,2655,2650,4749
|
|
20241211,123900,3904256455,2655,2660,2660,2655,682
|
|
20241211,123800,3902444560,2660,2660,2665,2660,1996
|
|
20241211,123700,3897134435,2660,2655,2660,2655,736
|
|
20241211,123600,3895177185,2655,2660,2665,2650,4646
|
|
20241211,123500,3882850495,2660,2660,2660,2655,549
|
|
20241211,123400,3881390655,2655,2660,2660,2655,3741
|
|
20241211,123300,3871445920,2665,2665,2665,2665,0
|
|
20241211,123200,3871445920,2665,2670,2670,2665,2018
|
|
20241211,123100,3866067725,2670,2680,2685,2670,207
|
|
20241211,123000,3865513960,2685,2680,2685,2680,195
|
|
20241211,122900,3864990850,2680,2685,2685,2680,726
|
|
20241211,122800,3863042105,2665,2685,2685,2665,698
|
|
20241211,122700,3861176075,2690,2645,2695,2645,10795
|
|
20241211,122600,3832283315,2640,2645,2645,2640,4099
|
|
20241211,122500,3821459410,2645,2640,2645,2640,4078
|
|
20241211,122400,3810693380,2640,2640,2645,2640,2445
|
|
20241211,122300,3804237190,2640,2645,2645,2640,12263
|
|
20241211,122200,3771862085,2645,2640,2645,2640,1699
|
|
20241211,122100,3767372845,2640,2645,2645,2640,1937
|
|
20241211,122000,3762257810,2645,2645,2645,2640,5724
|
|
20241211,121900,3747143025,2645,2645,2645,2640,1368
|
|
20241211,121800,3743524670,2645,2645,2645,2645,1379
|
|
20241211,121700,3739877215,2645,2645,2645,2640,2510
|
|
20241211,121600,3733238320,2645,2650,2650,2640,3187
|
|
20241211,121500,3724814240,2650,2650,2650,2640,403
|
|
20241211,121400,3723746405,2640,2650,2650,2640,573
|
|
20241211,121300,3722233175,2650,2645,2650,2640,7247
|
|
20241211,121200,3703090970,2640,2640,2640,2640,656
|
|
20241211,121100,3701359130,2645,2640,2650,2640,5472
|
|
20241211,121000,3686890610,2640,2645,2645,2640,3368
|
|
20241211,120900,3677998075,2650,2645,2650,2640,8542
|
|
20241211,120800,3655397240,2645,2655,2655,2645,6344
|
|
20241211,120700,3638586345,2655,2655,2655,2650,11858
|
|
20241211,120600,3607134710,2660,2660,2665,2655,2750
|
|
20241211,120500,3599822470,2660,2660,2660,2660,952
|
|
20241211,120400,3597290150,2665,2660,2665,2660,2465
|
|
20241211,120300,3590730375,2665,2670,2670,2665,1142
|
|
20241211,120200,3587686785,2670,2670,2675,2665,2059
|
|
20241211,120100,3582188795,2675,2675,2675,2675,200
|
|
20241211,120000,3581653795,2675,2675,2675,2670,2662
|
|
20241211,115900,3574543680,2675,2680,2680,2675,208
|
|
20241211,115800,3573987275,2675,2675,2675,2675,1278
|
|
20241211,115700,3570568625,2675,2675,2675,2675,3
|
|
20241211,115600,3570560600,2675,2680,2680,2675,1732
|
|
20241211,115500,3565927290,2680,2680,2680,2680,828
|
|
20241211,115400,3563708250,2680,2680,2680,2680,103
|
|
20241211,115300,3563432210,2680,2680,2680,2680,7
|
|
20241211,115200,3563413450,2680,2680,2680,2675,57
|
|
20241211,115100,3563260715,2675,2675,2675,2675,20
|
|
20241211,115000,3563207215,2675,2675,2675,2675,77
|
|
20241211,114900,3563001240,2670,2675,2675,2670,517
|
|
20241211,114800,3561618415,2680,2680,2680,2680,4
|
|
20241211,114700,3561607695,2675,2680,2680,2675,24094
|
|
20241211,114600,3497137015,2680,2680,2685,2680,603
|
|
20241211,114500,3495519715,2680,2680,2680,2680,150
|
|
20241211,114400,3495117715,2680,2680,2685,2670,2033
|
|
20241211,114300,3489671555,2680,2685,2685,2680,634
|
|
20241211,114200,3487972370,2685,2675,2685,2675,413
|
|
20241211,114100,3486864815,2675,2680,2680,2675,1267
|
|
20241211,114000,3483469260,2675,2670,2675,2665,1568
|
|
20241211,113900,3479285170,2665,2670,2670,2665,134
|
|
20241211,113800,3478927560,2665,2665,2665,2660,2303
|
|
20241211,113700,3472790070,2665,2665,2665,2650,7040
|
|
20241211,113600,3454107060,2665,2660,2665,2655,5122
|
|
20241211,113500,3440488995,2660,2660,2670,2660,895
|
|
20241211,113400,3438106875,2660,2660,2660,2655,3412
|
|
20241211,113300,3429031850,2660,2665,2670,2660,1683
|
|
20241211,113200,3424553955,2665,2675,2675,2665,2823
|
|
20241211,113100,3417010285,2675,2690,2690,2670,256
|
|
20241211,113000,3416326395,2665,2660,2680,2650,7259
|
|
20241211,112900,3396982430,2650,2655,2660,2650,9048
|
|
20241211,112800,3372988525,2655,2655,2660,2650,9418
|
|
20241211,112700,3347997575,2655,2670,2670,2655,20059
|
|
20241211,112600,3294566850,2675,2680,2685,2675,4868
|
|
20241211,112500,3281533940,2680,2690,2690,2680,5839
|
|
20241211,112400,3265867890,2685,2685,2690,2685,5552
|
|
20241211,112300,3250951735,2685,2685,2685,2685,132
|
|
20241211,112200,3250597315,2685,2670,2685,2670,7331
|
|
20241211,112100,3230963265,2680,2680,2680,2670,5182
|
|
20241211,112000,3217116545,2680,2690,2695,2680,16931
|
|
20241211,111900,3171645880,2690,2705,2705,2690,4078
|
|
20241211,111800,3160658115,2705,2710,2715,2690,25835
|
|
20241211,111700,3090897845,2715,2730,2730,2705,6063
|
|
20241211,111600,3074450095,2720,2725,2730,2720,2699
|
|
20241211,111500,3067105740,2725,2730,2735,2725,4666
|
|
20241211,111400,3054371090,2730,2750,2750,2730,62
|
|
20241211,111300,3054200610,2755,2760,2760,2755,3
|
|
20241211,111200,3054192340,2715,2730,2755,2715,5387
|
|
20241211,111100,3039448535,2730,2730,2730,2730,1024
|
|
20241211,111000,3036653015,2735,2735,2740,2725,2362
|
|
20241211,110900,3030205185,2735,2730,2750,2720,2672
|
|
20241211,110800,3022892935,2725,2720,2725,2715,1554
|
|
20241211,110700,3018661865,2720,2710,2720,2700,4085
|
|
20241211,110600,3007595950,2710,2715,2720,2700,17591
|
|
20241211,110500,2959990320,2715,2735,2735,2715,20840
|
|
20241211,110400,2903359265,2735,2740,2750,2720,15375
|
|
20241211,110300,2861404755,2735,2740,2755,2725,25249
|
|
20241211,110200,2792345770,2755,2750,2755,2740,6143
|
|
20241211,110100,2775476075,2750,2770,2770,2745,13191
|
|
20241211,110000,2739201095,2770,2775,2775,2755,18626
|
|
20241211,105900,2687835320,2755,2770,2780,2750,9024
|
|
20241211,105800,2662927530,2770,2780,2780,2750,38473
|
|
20241211,105700,2556902115,2780,2765,2790,2755,29607
|
|
20241211,105600,2475081360,2790,2765,2790,2760,8200
|
|
20241211,105500,2452303530,2775,2770,2790,2765,6765
|
|
20241211,105400,2433518070,2770,2765,2780,2755,22077
|
|
20241211,105300,2372553525,2765,2775,2785,2765,14695
|
|
20241211,105200,2331899695,2770,2800,2800,2765,8065
|
|
20241211,105100,2309499400,2800,2810,2810,2780,27044
|
|
20241211,105000,2233885825,2790,2805,2810,2785,9484
|
|
20241211,104900,2207304285,2805,2800,2805,2780,17534
|
|
20241211,104800,2158234495,2775,2780,2795,2775,9667
|
|
20241211,104700,2131352370,2780,2780,2780,2780,102
|
|
20241211,104600,2131068810,2780,2790,2795,2775,9551
|
|
20241211,104500,2104510330,2790,2795,2795,2790,2181
|
|
20241211,104400,2098419660,2790,2785,2790,2785,1786
|
|
20241211,104300,2093441805,2795,2800,2800,2775,7641
|
|
20241211,104200,2072192110,2795,2775,2800,2775,2145
|
|
20241211,104100,2066201570,2775,2780,2790,2770,6592
|
|
20241211,104000,2047900400,2775,2775,2775,2770,2249
|
|
20241211,103900,2041664510,2775,2775,2775,2775,5050
|
|
20241211,103800,2027650760,2775,2770,2775,2770,2380
|
|
20241211,103700,2021055250,2775,2780,2780,2775,4697
|
|
20241211,103600,2008016865,2780,2785,2785,2780,25
|
|
20241211,103500,2007947260,2780,2780,2780,2780,1671
|
|
20241211,103400,2003301880,2780,2785,2785,2780,6086
|
|
20241211,103300,1986377615,2785,2785,2785,2785,598
|
|
20241211,103200,1984712185,2785,2785,2785,2785,514
|
|
20241211,103100,1983280695,2785,2785,2790,2785,374
|
|
20241211,103000,1982238100,2790,2795,2795,2785,2141
|
|
20241211,102900,1976263755,2795,2795,2800,2795,2739
|
|
20241211,102800,1968608150,2785,2795,2800,2785,11423
|
|
20241211,102700,1936670775,2795,2790,2800,2790,4129
|
|
20241211,102600,1925132530,2770,2765,2790,2765,3669
|
|
20241211,102500,1914932605,2765,2770,2775,2765,7798
|
|
20241211,102400,1893350075,2770,2775,2775,2770,1386
|
|
20241211,102300,1889510555,2775,2775,2775,2775,1781
|
|
20241211,102200,1884568280,2775,2775,2775,2775,1751
|
|
20241211,102100,1879709255,2775,2780,2780,2775,704
|
|
20241211,102000,1877754770,2780,2780,2780,2780,969
|
|
20241211,101900,1875060950,2780,2785,2785,2780,1169
|
|
20241211,101800,1871810445,2785,2790,2790,2785,1389
|
|
20241211,101700,1867935565,2790,2795,2795,2790,3659
|
|
20241211,101600,1857711245,2790,2770,2795,2765,12413
|
|
20241211,101500,1823145110,2775,2770,2775,2770,2
|
|
20241211,101400,1823139565,2770,2770,2775,2765,983
|
|
20241211,101300,1820419750,2775,2760,2780,2760,6294
|
|
20241211,101200,1803018570,2765,2765,2765,2765,904
|
|
20241211,101100,1800519010,2765,2755,2765,2755,3196
|
|
20241211,101000,1791711500,2755,2760,2765,2755,4404
|
|
20241211,100900,1779576780,2765,2765,2770,2755,4260
|
|
20241211,100800,1767819395,2770,2760,2775,2760,6080
|
|
20241211,100700,1751014725,2760,2765,2785,2760,4875
|
|
20241211,100600,1737509990,2780,2780,2780,2765,3641
|
|
20241211,100500,1727440650,2765,2770,2770,2760,3011
|
|
20241211,100400,1719119805,2770,2770,2785,2765,5041
|
|
20241211,100300,1705177530,2770,2770,2775,2770,4839
|
|
20241211,100200,1691772230,2775,2770,2785,2770,6050
|
|
20241211,100100,1675008430,2770,2770,2790,2770,5970
|
|
20241211,100000,1658452705,2790,2780,2800,2760,7077
|
|
20241211,095900,1638773675,2760,2780,2800,2760,11301
|
|
20241211,095800,1607437730,2800,2795,2815,2765,7067
|
|
20241211,095700,1587709630,2790,2810,2810,2790,5176
|
|
20241211,095600,1573210850,2810,2800,2815,2795,7459
|
|
20241211,095500,1552265975,2800,2795,2800,2790,5708
|
|
20241211,095400,1536311575,2790,2780,2805,2780,13083
|
|
20241211,095300,1499814330,2780,2775,2780,2765,1472
|
|
20241211,095200,1495725755,2760,2760,2765,2760,1504
|
|
20241211,095100,1491574710,2760,2770,2770,2760,5292
|
|
20241211,095000,1476945550,2770,2770,2775,2765,6356
|
|
20241211,094900,1459362480,2770,2780,2790,2770,11559
|
|
20241211,094800,1427303960,2780,2775,2785,2775,5074
|
|
20241211,094700,1413197580,2785,2785,2790,2775,3962
|
|
20241211,094600,1402158525,2780,2780,2790,2780,5748
|
|
20241211,094500,1386158050,2780,2780,2785,2770,3746
|
|
20241211,094400,1375754995,2780,2760,2780,2760,16486
|
|
20241211,094300,1330110565,2760,2745,2765,2745,16007
|
|
20241211,094200,1286033285,2745,2745,2745,2740,374
|
|
20241211,094100,1285008495,2740,2740,2745,2740,5584
|
|
20241211,094000,1269708330,2740,2745,2745,2740,1017
|
|
20241211,093900,1266921250,2745,2745,2745,2740,3779
|
|
20241211,093800,1256561080,2745,2740,2745,2740,188
|
|
20241211,093700,1256045035,2735,2735,2740,2735,9412
|
|
20241211,093600,1230277905,2735,2740,2745,2730,8778
|
|
20241211,093500,1206235205,2740,2740,2745,2740,2156
|
|
20241211,093400,1200327200,2745,2750,2750,2745,3049
|
|
20241211,093300,1191943540,2750,2750,2750,2740,6968
|
|
20241211,093200,1172800730,2750,2750,2750,2745,9000
|
|
20241211,093100,1148085230,2745,2735,2750,2730,10168
|
|
20241211,093000,1120163925,2730,2735,2735,2720,8838
|
|
20241211,092900,1096046400,2735,2730,2735,2730,906
|
|
20241211,092800,1093568710,2730,2730,2730,2720,9336
|
|
20241211,092700,1068164780,2720,2720,2720,2720,270
|
|
20241211,092600,1067430380,2715,2720,2720,2715,5774
|
|
20241211,092500,1051744140,2720,2720,2730,2720,7168
|
|
20241211,092400,1032220470,2720,2725,2725,2720,6650
|
|
20241211,092300,1014115055,2725,2725,2725,2720,3394
|
|
20241211,092200,1004873785,2725,2710,2730,2710,2544
|
|
20241211,092100,997948160,2710,2710,2710,2695,11607
|
|
20241211,092000,966549990,2705,2725,2740,2705,30595
|
|
20241211,091900,883349215,2725,2725,2735,2725,4058
|
|
20241211,091800,872287785,2725,2740,2750,2725,13782
|
|
20241211,091700,834573135,2740,2740,2760,2740,5869
|
|
20241211,091600,818490035,2735,2730,2755,2730,3435
|
|
20241211,091500,809048965,2730,2735,2740,2730,9369
|
|
20241211,091400,783456850,2735,2755,2755,2735,9166
|
|
20241211,091300,758247895,2755,2730,2755,2730,11785
|
|
20241211,091200,725873750,2730,2740,2740,2725,19300
|
|
20241211,091100,673110495,2740,2755,2760,2735,10506
|
|
20241211,091000,644311860,2760,2735,2765,2730,11340
|
|
20241211,090900,613079840,2730,2735,2745,2705,20324
|
|
20241211,090800,557692380,2735,2745,2755,2735,10100
|
|
20241211,090700,530017380,2755,2760,2775,2740,19513
|
|
20241211,090600,476389580,2760,2760,2775,2755,10468
|
|
20241211,090500,447475905,2760,2765,2765,2740,18017
|
|
20241211,090400,397883495,2765,2780,2800,2760,10607
|
|
20241211,090300,368493990,2775,2810,2820,2775,15952
|
|
20241211,090200,323824275,2805,2830,2885,2805,36558
|
|
20241211,090100,219784545,2835,2780,2900,2780,63941
|
|
20241211,090000,37811350,2800,2770,2815,2765,12777
|