701 lines
34 KiB
CSV
701 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,203800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,203700,2729640280,3465,3465,3465,3465,0
|
|
20241209,203600,2729640280,3465,3465,3465,3465,0
|
|
20241209,203500,2729640280,3465,3465,3465,3465,0
|
|
20241209,203400,2729640280,3465,3465,3465,3465,0
|
|
20241209,203300,2729640280,3465,3465,3465,3465,0
|
|
20241209,203200,2729640280,3465,3465,3465,3465,0
|
|
20241209,203100,2729640280,3465,3465,3465,3465,0
|
|
20241209,203000,2729640280,3465,3465,3465,3465,0
|
|
20241209,202900,2729640280,3465,3465,3465,3465,0
|
|
20241209,202800,2729640280,3465,3465,3465,3465,0
|
|
20241209,202700,2729640280,3465,3465,3465,3465,0
|
|
20241209,202600,2729640280,3465,3465,3465,3465,0
|
|
20241209,202500,2729640280,3465,3465,3465,3465,0
|
|
20241209,202400,2729640280,3465,3465,3465,3465,0
|
|
20241209,202300,2729640280,3465,3465,3465,3465,0
|
|
20241209,202200,2729640280,3465,3465,3465,3465,0
|
|
20241209,202100,2729640280,3465,3465,3465,3465,0
|
|
20241209,202000,2729640280,3465,3465,3465,3465,0
|
|
20241209,201900,2729640280,3465,3465,3465,3465,0
|
|
20241209,201800,2729640280,3465,3465,3465,3465,0
|
|
20241209,201700,2729640280,3465,3465,3465,3465,0
|
|
20241209,201600,2729640280,3465,3465,3465,3465,0
|
|
20241209,201500,2729640280,3465,3465,3465,3465,0
|
|
20241209,201400,2729640280,3465,3465,3465,3465,0
|
|
20241209,201300,2729640280,3465,3465,3465,3465,0
|
|
20241209,201200,2729640280,3465,3465,3465,3465,0
|
|
20241209,201100,2729640280,3465,3465,3465,3465,0
|
|
20241209,201000,2729640280,3465,3465,3465,3465,0
|
|
20241209,200900,2729640280,3465,3465,3465,3465,0
|
|
20241209,200800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,200700,2729640280,3465,3465,3465,3465,0
|
|
20241209,200600,2729640280,3465,3465,3465,3465,0
|
|
20241209,200500,2729640280,3465,3465,3465,3465,0
|
|
20241209,200400,2729640280,3465,3465,3465,3465,0
|
|
20241209,200300,2729640280,3465,3465,3465,3465,0
|
|
20241209,200200,2729640280,3465,3465,3465,3465,0
|
|
20241209,200100,2729640280,3465,3465,3465,3465,0
|
|
20241209,200000,2729640280,3465,3465,3465,3465,0
|
|
20241209,195900,2729640280,3465,3465,3465,3465,0
|
|
20241209,195800,2729640280,3465,3465,3465,3465,0
|
|
20241209,195700,2729640280,3465,3465,3465,3465,0
|
|
20241209,195600,2729640280,3465,3465,3465,3465,0
|
|
20241209,195500,2729640280,3465,3465,3465,3465,0
|
|
20241209,195400,2729640280,3465,3465,3465,3465,0
|
|
20241209,195300,2729640280,3465,3465,3465,3465,0
|
|
20241209,195200,2729640280,3465,3465,3465,3465,0
|
|
20241209,195100,2729640280,3465,3465,3465,3465,0
|
|
20241209,195000,2729640280,3465,3465,3465,3465,0
|
|
20241209,194900,2729640280,3465,3465,3465,3465,0
|
|
20241209,194800,2729640280,3465,3465,3465,3465,0
|
|
20241209,194700,2729640280,3465,3465,3465,3465,0
|
|
20241209,194600,2729640280,3465,3465,3465,3465,0
|
|
20241209,194500,2729640280,3465,3465,3465,3465,0
|
|
20241209,194400,2729640280,3465,3465,3465,3465,0
|
|
20241209,194300,2729640280,3465,3465,3465,3465,0
|
|
20241209,194200,2729640280,3465,3465,3465,3465,0
|
|
20241209,194100,2729640280,3465,3465,3465,3465,0
|
|
20241209,194000,2729640280,3465,3465,3465,3465,0
|
|
20241209,193900,2729640280,3465,3465,3465,3465,0
|
|
20241209,193800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,193700,2729640280,3465,3465,3465,3465,0
|
|
20241209,193600,2729640280,3465,3465,3465,3465,0
|
|
20241209,193500,2729640280,3465,3465,3465,3465,0
|
|
20241209,193400,2729640280,3465,3465,3465,3465,0
|
|
20241209,193300,2729640280,3465,3465,3465,3465,0
|
|
20241209,193200,2729640280,3465,3465,3465,3465,0
|
|
20241209,193100,2729640280,3465,3465,3465,3465,0
|
|
20241209,193000,2729640280,3465,3465,3465,3465,0
|
|
20241209,192900,2729640280,3465,3465,3465,3465,0
|
|
20241209,192800,2729640280,3465,3465,3465,3465,0
|
|
20241209,192700,2729640280,3465,3465,3465,3465,0
|
|
20241209,192600,2729640280,3465,3465,3465,3465,0
|
|
20241209,192500,2729640280,3465,3465,3465,3465,0
|
|
20241209,192400,2729640280,3465,3465,3465,3465,0
|
|
20241209,192300,2729640280,3465,3465,3465,3465,0
|
|
20241209,192200,2729640280,3465,3465,3465,3465,0
|
|
20241209,192100,2729640280,3465,3465,3465,3465,0
|
|
20241209,192000,2729640280,3465,3465,3465,3465,0
|
|
20241209,191900,2729640280,3465,3465,3465,3465,0
|
|
20241209,191800,2729640280,3465,3465,3465,3465,0
|
|
20241209,191700,2729640280,3465,3465,3465,3465,0
|
|
20241209,191600,2729640280,3465,3465,3465,3465,0
|
|
20241209,191500,2729640280,3465,3465,3465,3465,0
|
|
20241209,191400,2729640280,3465,3465,3465,3465,0
|
|
20241209,191300,2729640280,3465,3465,3465,3465,0
|
|
20241209,191200,2729640280,3465,3465,3465,3465,0
|
|
20241209,191100,2729640280,3465,3465,3465,3465,0
|
|
20241209,191000,2729640280,3465,3465,3465,3465,0
|
|
20241209,190900,2729640280,3465,3465,3465,3465,0
|
|
20241209,190800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,190700,2729640280,3465,3465,3465,3465,0
|
|
20241209,190600,2729640280,3465,3465,3465,3465,0
|
|
20241209,190500,2729640280,3465,3465,3465,3465,0
|
|
20241209,190400,2729640280,3465,3465,3465,3465,0
|
|
20241209,190300,2729640280,3465,3465,3465,3465,0
|
|
20241209,190200,2729640280,3465,3465,3465,3465,0
|
|
20241209,190100,2729640280,3465,3465,3465,3465,0
|
|
20241209,190000,2729640280,3465,3465,3465,3465,0
|
|
20241209,185900,2729640280,3465,3465,3465,3465,0
|
|
20241209,185800,2729640280,3465,3465,3465,3465,0
|
|
20241209,185700,2729640280,3465,3465,3465,3465,0
|
|
20241209,185600,2729640280,3465,3465,3465,3465,0
|
|
20241209,185500,2729640280,3465,3465,3465,3465,0
|
|
20241209,185400,2729640280,3465,3465,3465,3465,0
|
|
20241209,185300,2729640280,3465,3465,3465,3465,0
|
|
20241209,185200,2729640280,3465,3465,3465,3465,0
|
|
20241209,185100,2729640280,3465,3465,3465,3465,0
|
|
20241209,185000,2729640280,3465,3465,3465,3465,0
|
|
20241209,184900,2729640280,3465,3465,3465,3465,0
|
|
20241209,184800,2729640280,3465,3465,3465,3465,0
|
|
20241209,184700,2729640280,3465,3465,3465,3465,0
|
|
20241209,184600,2729640280,3465,3465,3465,3465,0
|
|
20241209,184500,2729640280,3465,3465,3465,3465,0
|
|
20241209,184400,2729640280,3465,3465,3465,3465,0
|
|
20241209,184300,2729640280,3465,3465,3465,3465,0
|
|
20241209,184200,2729640280,3465,3465,3465,3465,0
|
|
20241209,184100,2729640280,3465,3465,3465,3465,0
|
|
20241209,184000,2729640280,3465,3465,3465,3465,0
|
|
20241209,183900,2729640280,3465,3465,3465,3465,0
|
|
20241209,183800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,183700,2729640280,3465,3465,3465,3465,0
|
|
20241209,183600,2729640280,3465,3465,3465,3465,0
|
|
20241209,183500,2729640280,3465,3465,3465,3465,0
|
|
20241209,183400,2729640280,3465,3465,3465,3465,0
|
|
20241209,183300,2729640280,3465,3465,3465,3465,0
|
|
20241209,183200,2729640280,3465,3465,3465,3465,0
|
|
20241209,183100,2729640280,3465,3465,3465,3465,0
|
|
20241209,183000,2729640280,3465,3465,3465,3465,0
|
|
20241209,182900,2729640280,3465,3465,3465,3465,0
|
|
20241209,182800,2729640280,3465,3465,3465,3465,0
|
|
20241209,182700,2729640280,3465,3465,3465,3465,0
|
|
20241209,182600,2729640280,3465,3465,3465,3465,0
|
|
20241209,182500,2729640280,3465,3465,3465,3465,0
|
|
20241209,182400,2729640280,3465,3465,3465,3465,0
|
|
20241209,182300,2729640280,3465,3465,3465,3465,0
|
|
20241209,182200,2729640280,3465,3465,3465,3465,0
|
|
20241209,182100,2729640280,3465,3465,3465,3465,0
|
|
20241209,182000,2729640280,3465,3465,3465,3465,0
|
|
20241209,181900,2729640280,3465,3465,3465,3465,0
|
|
20241209,181800,2729640280,3465,3465,3465,3465,0
|
|
20241209,181700,2729640280,3465,3465,3465,3465,0
|
|
20241209,181600,2729640280,3465,3465,3465,3465,0
|
|
20241209,181500,2729640280,3465,3465,3465,3465,0
|
|
20241209,181400,2729640280,3465,3465,3465,3465,0
|
|
20241209,181300,2729640280,3465,3465,3465,3465,0
|
|
20241209,181200,2729640280,3465,3465,3465,3465,0
|
|
20241209,181100,2729640280,3465,3465,3465,3465,0
|
|
20241209,181000,2729640280,3465,3465,3465,3465,0
|
|
20241209,180900,2729640280,3465,3465,3465,3465,0
|
|
20241209,180800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,180700,2729640280,3465,3465,3465,3465,0
|
|
20241209,180600,2729640280,3465,3465,3465,3465,0
|
|
20241209,180500,2729640280,3465,3465,3465,3465,0
|
|
20241209,180400,2729640280,3465,3465,3465,3465,0
|
|
20241209,180300,2729640280,3465,3465,3465,3465,0
|
|
20241209,180200,2729640280,3465,3465,3465,3465,0
|
|
20241209,180100,2729640280,3465,3465,3465,3465,0
|
|
20241209,180000,2729640280,3465,3465,3465,3465,0
|
|
20241209,175900,2729640280,3465,3465,3465,3465,0
|
|
20241209,175800,2729640280,3465,3465,3465,3465,0
|
|
20241209,175700,2729640280,3465,3465,3465,3465,0
|
|
20241209,175600,2729640280,3465,3465,3465,3465,0
|
|
20241209,175500,2729640280,3465,3465,3465,3465,0
|
|
20241209,175400,2729640280,3465,3465,3465,3465,0
|
|
20241209,175300,2729640280,3465,3465,3465,3465,0
|
|
20241209,175200,2729640280,3465,3465,3465,3465,0
|
|
20241209,175100,2729640280,3465,3465,3465,3465,0
|
|
20241209,175000,2729640280,3465,3465,3465,3465,0
|
|
20241209,174900,2729640280,3465,3465,3465,3465,0
|
|
20241209,174800,2729640280,3465,3465,3465,3465,0
|
|
20241209,174700,2729640280,3465,3465,3465,3465,0
|
|
20241209,174600,2729640280,3465,3465,3465,3465,0
|
|
20241209,174500,2729640280,3465,3465,3465,3465,0
|
|
20241209,174400,2729640280,3465,3465,3465,3465,0
|
|
20241209,174300,2729640280,3465,3465,3465,3465,0
|
|
20241209,174200,2729640280,3465,3465,3465,3465,0
|
|
20241209,174100,2729640280,3465,3465,3465,3465,0
|
|
20241209,174000,2729640280,3465,3465,3465,3465,0
|
|
20241209,173900,2729640280,3465,3465,3465,3465,0
|
|
20241209,173800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,173700,2729640280,3465,3465,3465,3465,0
|
|
20241209,173600,2729640280,3465,3465,3465,3465,0
|
|
20241209,173500,2729640280,3465,3465,3465,3465,0
|
|
20241209,173400,2729640280,3465,3465,3465,3465,0
|
|
20241209,173300,2729640280,3465,3465,3465,3465,0
|
|
20241209,173200,2729640280,3465,3465,3465,3465,0
|
|
20241209,173100,2729640280,3465,3465,3465,3465,0
|
|
20241209,173000,2729640280,3465,3465,3465,3465,0
|
|
20241209,172900,2729640280,3465,3465,3465,3465,0
|
|
20241209,172800,2729640280,3465,3465,3465,3465,0
|
|
20241209,172700,2729640280,3465,3465,3465,3465,0
|
|
20241209,172600,2729640280,3465,3465,3465,3465,0
|
|
20241209,172500,2729640280,3465,3465,3465,3465,0
|
|
20241209,172400,2729640280,3465,3465,3465,3465,0
|
|
20241209,172300,2729640280,3465,3465,3465,3465,0
|
|
20241209,172200,2729640280,3465,3465,3465,3465,0
|
|
20241209,172100,2729640280,3465,3465,3465,3465,0
|
|
20241209,172000,2729640280,3465,3465,3465,3465,0
|
|
20241209,171900,2729640280,3465,3465,3465,3465,0
|
|
20241209,171800,2729640280,3465,3465,3465,3465,0
|
|
20241209,171700,2729640280,3465,3465,3465,3465,0
|
|
20241209,171600,2729640280,3465,3465,3465,3465,0
|
|
20241209,171500,2729640280,3465,3465,3465,3465,0
|
|
20241209,171400,2729640280,3465,3465,3465,3465,0
|
|
20241209,171300,2729640280,3465,3465,3465,3465,0
|
|
20241209,171200,2729640280,3465,3465,3465,3465,0
|
|
20241209,171100,2729640280,3465,3465,3465,3465,0
|
|
20241209,171000,2729640280,3465,3465,3465,3465,0
|
|
20241209,170900,2729640280,3465,3465,3465,3465,0
|
|
20241209,170800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,170700,2729640280,3465,3465,3465,3465,0
|
|
20241209,170600,2729640280,3465,3465,3465,3465,0
|
|
20241209,170500,2729640280,3465,3465,3465,3465,0
|
|
20241209,170400,2729640280,3465,3465,3465,3465,0
|
|
20241209,170300,2729640280,3465,3465,3465,3465,0
|
|
20241209,170200,2729640280,3465,3465,3465,3465,0
|
|
20241209,170100,2729640280,3465,3465,3465,3465,0
|
|
20241209,170000,2729640280,3465,3465,3465,3465,0
|
|
20241209,165900,2729640280,3465,3465,3465,3465,0
|
|
20241209,165800,2729640280,3465,3465,3465,3465,0
|
|
20241209,165700,2729640280,3465,3465,3465,3465,0
|
|
20241209,165600,2729640280,3465,3465,3465,3465,0
|
|
20241209,165500,2729640280,3465,3465,3465,3465,0
|
|
20241209,165400,2729640280,3465,3465,3465,3465,0
|
|
20241209,165300,2729640280,3465,3465,3465,3465,0
|
|
20241209,165200,2729640280,3465,3465,3465,3465,0
|
|
20241209,165100,2729640280,3465,3465,3465,3465,0
|
|
20241209,165000,2729640280,3465,3465,3465,3465,0
|
|
20241209,164900,2729640280,3465,3465,3465,3465,0
|
|
20241209,164800,2729640280,3465,3465,3465,3465,0
|
|
20241209,164700,2729640280,3465,3465,3465,3465,0
|
|
20241209,164600,2729640280,3465,3465,3465,3465,0
|
|
20241209,164500,2729640280,3465,3465,3465,3465,0
|
|
20241209,164400,2729640280,3465,3465,3465,3465,0
|
|
20241209,164300,2729640280,3465,3465,3465,3465,0
|
|
20241209,164200,2729640280,3465,3465,3465,3465,0
|
|
20241209,164100,2729640280,3465,3465,3465,3465,0
|
|
20241209,164000,2729640280,3465,3465,3465,3465,0
|
|
20241209,163900,2729640280,3465,3465,3465,3465,0
|
|
20241209,163800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,163700,2729640280,3465,3465,3465,3465,0
|
|
20241209,163600,2729640280,3465,3465,3465,3465,0
|
|
20241209,163500,2729640280,3465,3465,3465,3465,0
|
|
20241209,163400,2729640280,3465,3465,3465,3465,0
|
|
20241209,163300,2729640280,3465,3465,3465,3465,0
|
|
20241209,163200,2729640280,3465,3465,3465,3465,0
|
|
20241209,163100,2729640280,3465,3465,3465,3465,0
|
|
20241209,163000,2729640280,3465,3465,3465,3465,0
|
|
20241209,162900,2729640280,3465,3465,3465,3465,0
|
|
20241209,162800,2729640280,3465,3465,3465,3465,0
|
|
20241209,162700,2729640280,3465,3465,3465,3465,0
|
|
20241209,162600,2729640280,3465,3465,3465,3465,0
|
|
20241209,162500,2729640280,3465,3465,3465,3465,0
|
|
20241209,162400,2729640280,3465,3465,3465,3465,0
|
|
20241209,162300,2729640280,3465,3465,3465,3465,0
|
|
20241209,162200,2729640280,3465,3465,3465,3465,0
|
|
20241209,162100,2729640280,3465,3465,3465,3465,0
|
|
20241209,162000,2729640280,3465,3465,3465,3465,0
|
|
20241209,161900,2729640280,3465,3465,3465,3465,0
|
|
20241209,161800,2729640280,3465,3465,3465,3465,0
|
|
20241209,161700,2729640280,3465,3465,3465,3465,0
|
|
20241209,161600,2729640280,3465,3465,3465,3465,0
|
|
20241209,161500,2729640280,3465,3465,3465,3465,0
|
|
20241209,161400,2729640280,3465,3465,3465,3465,0
|
|
20241209,161300,2729640280,3465,3465,3465,3465,0
|
|
20241209,161200,2729640280,3465,3465,3465,3465,0
|
|
20241209,161100,2729640280,3465,3465,3465,3465,0
|
|
20241209,161000,2729640280,3465,3465,3465,3465,0
|
|
20241209,160900,2729640280,3465,3465,3465,3465,0
|
|
20241209,160800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,160700,2729640280,3465,3465,3465,3465,0
|
|
20241209,160600,2729640280,3465,3465,3465,3465,0
|
|
20241209,160500,2729640280,3465,3465,3465,3465,0
|
|
20241209,160400,2729640280,3465,3465,3465,3465,0
|
|
20241209,160300,2729640280,3465,3465,3465,3465,0
|
|
20241209,160200,2729640280,3465,3465,3465,3465,0
|
|
20241209,160100,2729640280,3465,3465,3465,3465,0
|
|
20241209,160000,2729640280,3465,3465,3465,3465,0
|
|
20241209,155900,2729640280,3465,3465,3465,3465,0
|
|
20241209,155800,2729640280,3465,3465,3465,3465,0
|
|
20241209,155700,2729640280,3465,3465,3465,3465,0
|
|
20241209,155600,2729640280,3465,3465,3465,3465,0
|
|
20241209,155500,2729640280,3465,3465,3465,3465,0
|
|
20241209,155400,2729640280,3465,3465,3465,3465,0
|
|
20241209,155300,2729640280,3465,3465,3465,3465,0
|
|
20241209,155200,2729640280,3465,3465,3465,3465,0
|
|
20241209,155100,2729640280,3465,3465,3465,3465,0
|
|
20241209,155000,2729640280,3465,3465,3465,3465,0
|
|
20241209,154900,2729640280,3465,3465,3465,3465,0
|
|
20241209,154800,2729640280,3465,3465,3465,3465,0
|
|
20241209,154700,2729640280,3465,3465,3465,3465,0
|
|
20241209,154600,2729640280,3465,3465,3465,3465,0
|
|
20241209,154500,2729640280,3465,3465,3465,3465,0
|
|
20241209,154400,2729640280,3465,3465,3465,3465,0
|
|
20241209,154300,2729640280,3465,3465,3465,3465,0
|
|
20241209,154200,2729640280,3465,3465,3465,3465,0
|
|
20241209,154100,2729640280,3465,3465,3465,3465,0
|
|
20241209,154000,2729640280,3465,3465,3465,3465,0
|
|
20241209,153900,2729640280,3465,3465,3465,3465,0
|
|
20241209,153800,2729640280,3465,3465,3465,3465,9147
|
|
20241209,153700,2729640280,3465,3465,3465,3465,0
|
|
20241209,153600,2729640280,3465,3465,3465,3465,0
|
|
20241209,153500,2729640280,3465,3465,3465,3465,0
|
|
20241209,153400,2729640280,3465,3465,3465,3465,0
|
|
20241209,153300,2729640280,3465,3465,3465,3465,0
|
|
20241209,153200,2729640280,3465,3465,3465,3465,0
|
|
20241209,153100,2729640280,3465,3465,3465,3465,0
|
|
20241209,153000,2729640280,3465,3465,3465,3465,9147
|
|
20241209,152900,2697945925,3495,3495,3495,3495,0
|
|
20241209,152800,2697945925,3495,3495,3495,3495,0
|
|
20241209,152700,2697945925,3495,3495,3495,3495,0
|
|
20241209,152600,2697945925,3495,3495,3495,3495,0
|
|
20241209,152500,2697945925,3495,3495,3495,3495,0
|
|
20241209,152400,2697945925,3495,3495,3495,3495,0
|
|
20241209,152300,2697945925,3495,3495,3495,3495,0
|
|
20241209,152200,2697945925,3495,3495,3495,3495,0
|
|
20241209,152100,2697945925,3495,3495,3495,3495,0
|
|
20241209,152000,2697945925,3495,3495,3495,3495,0
|
|
20241209,151900,2697945925,3495,3480,3505,3475,21
|
|
20241209,151800,2697872565,3505,3510,3510,3475,513
|
|
20241209,151700,2696089465,3510,3510,3510,3510,24
|
|
20241209,151600,2696005225,3510,3510,3510,3510,38
|
|
20241209,151500,2695871845,3510,3510,3510,3505,72
|
|
20241209,151400,2695619225,3510,3480,3510,3480,893
|
|
20241209,151300,2692508135,3480,3465,3480,3465,427
|
|
20241209,151200,2691025250,3465,3440,3465,3440,1697
|
|
20241209,151100,2685163400,3440,3445,3445,3440,674
|
|
20241209,151000,2682844825,3450,3450,3450,3450,4
|
|
20241209,150900,2682831025,3455,3455,3455,3455,619
|
|
20241209,150800,2680692380,3455,3455,3455,3455,13
|
|
20241209,150700,2680647465,3460,3460,3460,3460,20
|
|
20241209,150600,2680578265,3465,3465,3465,3465,0
|
|
20241209,150500,2680578265,3465,3460,3465,3460,134
|
|
20241209,150400,2680114620,3460,3455,3460,3455,21
|
|
20241209,150300,2680042060,3455,3455,3455,3455,14
|
|
20241209,150200,2679993690,3445,3445,3445,3445,100
|
|
20241209,150100,2679649190,3435,3435,3435,3435,6439
|
|
20241209,150000,2657531225,3435,3445,3445,3435,4257
|
|
20241209,145900,2642882755,3445,3445,3445,3445,79
|
|
20241209,145800,2642610600,3435,3440,3440,3435,699
|
|
20241209,145700,2640206495,3440,3435,3440,3435,1235
|
|
20241209,145600,2635963385,3430,3435,3435,3430,128
|
|
20241209,145500,2635524255,3440,3425,3440,3425,631
|
|
20241209,145400,2633361935,3430,3415,3430,3415,3595
|
|
20241209,145300,2621064960,3410,3460,3460,3410,17483
|
|
20241209,145200,2561081825,3460,3460,3465,3460,1486
|
|
20241209,145100,2555940040,3455,3460,3460,3455,33
|
|
20241209,145000,2555826020,3465,3465,3465,3465,1
|
|
20241209,144900,2555822555,3465,3465,3465,3465,150
|
|
20241209,144800,2555302805,3465,3465,3465,3460,471
|
|
20241209,144700,2553670855,3465,3460,3465,3455,242
|
|
20241209,144600,2552833505,3460,3460,3460,3460,816
|
|
20241209,144500,2550010145,3465,3465,3465,3465,18
|
|
20241209,144400,2549947775,3465,3465,3465,3465,155
|
|
20241209,144300,2549410700,3460,3470,3470,3460,22
|
|
20241209,144200,2549334565,3495,3495,3495,3495,1
|
|
20241209,144100,2549331070,3510,3510,3510,3510,0
|
|
20241209,144000,2549331070,3510,3510,3510,3510,0
|
|
20241209,143900,2549331070,3510,3470,3510,3470,1000
|
|
20241209,143800,2545829050,3470,3460,3470,3455,1090
|
|
20241209,143700,2542060315,3460,3450,3460,3450,339
|
|
20241209,143600,2540889815,3455,3455,3455,3455,381
|
|
20241209,143500,2539573460,3455,3455,3460,3455,1060
|
|
20241209,143400,2535906735,3455,3460,3460,3455,62
|
|
20241209,143300,2535692290,3455,3455,3455,3445,2095
|
|
20241209,143200,2528464775,3450,3480,3480,3450,3125
|
|
20241209,143100,2517677915,3480,3475,3480,3475,100
|
|
20241209,143000,2517330145,3460,3460,3460,3460,1405
|
|
20241209,142900,2512468845,3480,3460,3480,3460,301
|
|
20241209,142800,2511427365,3460,3475,3475,3455,3166
|
|
20241209,142700,2500455195,3500,3500,3500,3500,0
|
|
20241209,142600,2500455195,3500,3480,3500,3480,292
|
|
20241209,142500,2499439015,3495,3495,3495,3495,0
|
|
20241209,142400,2499439015,3495,3500,3500,3480,2045
|
|
20241209,142300,2492313995,3515,3515,3515,3515,4
|
|
20241209,142200,2492299935,3520,3520,3520,3520,14
|
|
20241209,142100,2492250655,3520,3520,3520,3520,0
|
|
20241209,142000,2492250655,3520,3490,3520,3490,446
|
|
20241209,141900,2490694085,3490,3500,3525,3465,24732
|
|
20241209,141800,2404640390,3525,3525,3525,3525,0
|
|
20241209,141700,2404640390,3525,3525,3525,3525,339
|
|
20241209,141600,2403445415,3525,3525,3525,3525,0
|
|
20241209,141500,2403445415,3525,3525,3525,3525,1
|
|
20241209,141400,2403441890,3525,3525,3525,3525,1
|
|
20241209,141300,2403438365,3495,3505,3505,3495,1630
|
|
20241209,141200,2397736010,3510,3530,3530,3510,804
|
|
20241209,141100,2394913640,3540,3540,3540,3540,0
|
|
20241209,141000,2394913640,3540,3540,3540,3540,0
|
|
20241209,140900,2394913640,3540,3540,3540,3540,0
|
|
20241209,140800,2394913640,3540,3540,3540,3540,0
|
|
20241209,140700,2394913640,3540,3540,3540,3540,0
|
|
20241209,140600,2394913640,3540,3535,3540,3535,301
|
|
20241209,140500,2393849600,3535,3515,3535,3515,301
|
|
20241209,140400,2392789105,3510,3515,3515,3510,251
|
|
20241209,140300,2391908090,3510,3515,3515,3510,500
|
|
20241209,140200,2390153085,3515,3515,3515,3515,1
|
|
20241209,140100,2390149570,3525,3525,3525,3525,4
|
|
20241209,140000,2390135470,3520,3520,3520,3520,1
|
|
20241209,135900,2390131950,3525,3525,3525,3525,0
|
|
20241209,135800,2390131950,3525,3525,3525,3525,56
|
|
20241209,135700,2389934550,3525,3525,3525,3525,1
|
|
20241209,135600,2389931025,3490,3505,3505,3490,3000
|
|
20241209,135500,2379453910,3530,3530,3530,3530,0
|
|
20241209,135400,2379453910,3530,3530,3530,3530,1
|
|
20241209,135300,2379450380,3530,3530,3530,3530,0
|
|
20241209,135200,2379450380,3530,3530,3530,3530,500
|
|
20241209,135100,2377685380,3530,3505,3530,3505,2
|
|
20241209,135000,2377678345,3525,3525,3525,3525,118
|
|
20241209,134900,2377262395,3515,3515,3515,3515,1
|
|
20241209,134800,2377258880,3520,3520,3520,3520,0
|
|
20241209,134700,2377258880,3520,3520,3520,3520,5
|
|
20241209,134600,2377241280,3525,3525,3525,3525,0
|
|
20241209,134500,2377241280,3525,3525,3525,3525,1
|
|
20241209,134400,2377237755,3500,3500,3500,3500,136
|
|
20241209,134300,2376761755,3500,3500,3500,3500,202
|
|
20241209,134200,2376054755,3500,3500,3500,3500,1
|
|
20241209,134100,2376051255,3495,3495,3495,3495,1749
|
|
20241209,134000,2369938500,3495,3495,3495,3495,890
|
|
20241209,133900,2366827950,3500,3500,3500,3500,4
|
|
20241209,133800,2366813950,3475,3500,3500,3475,2
|
|
20241209,133700,2366806975,3480,3495,3495,3475,7148
|
|
20241209,133600,2341891470,3495,3510,3510,3495,1000
|
|
20241209,133500,2338394135,3530,3530,3530,3530,0
|
|
20241209,133400,2338394135,3530,3530,3530,3530,0
|
|
20241209,133300,2338394135,3530,3530,3530,3530,0
|
|
20241209,133200,2338394135,3530,3530,3530,3530,0
|
|
20241209,133100,2338394135,3530,3505,3530,3500,5100
|
|
20241209,133000,2320541135,3505,3510,3510,3505,4000
|
|
20241209,132900,2306518570,3510,3525,3525,3510,4300
|
|
20241209,132800,2291416305,3525,3525,3525,3525,6
|
|
20241209,132700,2291395155,3525,3525,3525,3525,696
|
|
20241209,132600,2288941755,3540,3540,3540,3540,50
|
|
20241209,132500,2288764755,3540,3540,3540,3540,7
|
|
20241209,132400,2288739975,3530,3525,3540,3525,1106
|
|
20241209,132300,2284829370,3535,3535,3535,3535,0
|
|
20241209,132200,2284829370,3535,3535,3535,3535,0
|
|
20241209,132100,2284829370,3535,3535,3535,3535,0
|
|
20241209,132000,2284829370,3535,3535,3535,3535,0
|
|
20241209,131900,2284829370,3535,3535,3535,3535,0
|
|
20241209,131800,2284829370,3535,3535,3535,3535,5
|
|
20241209,131700,2284811695,3535,3535,3535,3535,4
|
|
20241209,131600,2284797555,3510,3510,3510,3510,0
|
|
20241209,131500,2284797555,3510,3515,3515,3510,300
|
|
20241209,131400,2283744535,3510,3510,3510,3510,0
|
|
20241209,131300,2283744535,3510,3525,3525,3510,7000
|
|
20241209,131200,2259165660,3550,3530,3550,3530,462
|
|
20241209,131100,2257534760,3525,3545,3550,3525,8807
|
|
20241209,131000,2226440305,3545,3545,3545,3545,156
|
|
20241209,130900,2225887285,3550,3570,3570,3550,324
|
|
20241209,130800,2224731440,3575,3555,3575,3555,850
|
|
20241209,130700,2221706600,3555,3545,3555,3545,886
|
|
20241209,130600,2218561430,3545,3545,3545,3545,240
|
|
20241209,130500,2217710630,3525,3525,3525,3525,82
|
|
20241209,130400,2217421580,3515,3515,3515,3515,0
|
|
20241209,130300,2217421580,3515,3525,3525,3515,500
|
|
20241209,130200,2215662360,3520,3520,3520,3520,0
|
|
20241209,130100,2215662360,3520,3525,3525,3520,2050
|
|
20241209,130000,2208444310,3535,3535,3535,3535,97
|
|
20241209,125900,2208101415,3535,3535,3535,3535,0
|
|
20241209,125800,2208101415,3535,3530,3535,3510,15521
|
|
20241209,125700,2153449480,3545,3545,3545,3545,0
|
|
20241209,125600,2153449480,3545,3545,3545,3545,0
|
|
20241209,125500,2153449480,3545,3545,3545,3545,57
|
|
20241209,125400,2153247415,3525,3525,3525,3525,0
|
|
20241209,125300,2153247415,3525,3535,3535,3525,1251
|
|
20241209,125200,2148831290,3545,3545,3545,3545,0
|
|
20241209,125100,2148831290,3545,3550,3550,3545,674
|
|
20241209,125000,2146441535,3550,3550,3550,3550,9
|
|
20241209,124900,2146409585,3555,3555,3555,3555,0
|
|
20241209,124800,2146409585,3555,3555,3555,3550,525
|
|
20241209,124700,2144544320,3550,3545,3550,3545,209
|
|
20241209,124600,2143802400,3545,3545,3545,3545,4027
|
|
20241209,124500,2129526685,3545,3545,3545,3545,0
|
|
20241209,124400,2129526685,3545,3540,3545,3540,135
|
|
20241209,124300,2129048460,3535,3535,3535,3535,3
|
|
20241209,124200,2129037855,3535,3540,3540,3535,5
|
|
20241209,124100,2129020165,3540,3540,3540,3540,26
|
|
20241209,124000,2128928125,3540,3540,3540,3540,0
|
|
20241209,123900,2128928125,3540,3540,3540,3540,1300
|
|
20241209,123800,2124326125,3535,3535,3535,3535,0
|
|
20241209,123700,2124326125,3535,3540,3540,3535,2417
|
|
20241209,123600,2115772085,3545,3545,3545,3545,0
|
|
20241209,123500,2115772085,3545,3545,3545,3545,0
|
|
20241209,123400,2115772085,3545,3545,3545,3545,1
|
|
20241209,123300,2115768540,3545,3545,3545,3545,304
|
|
20241209,123200,2114690860,3545,3545,3545,3540,817
|
|
20241209,123100,2111797695,3550,3545,3550,3545,856
|
|
20241209,123000,2108761245,3550,3540,3550,3540,468
|
|
20241209,122900,2107101880,3540,3540,3540,3540,100
|
|
20241209,122800,2106747880,3540,3530,3540,3530,1621
|
|
20241209,122700,2101025740,3530,3545,3545,3530,501
|
|
20241209,122600,2099257195,3530,3525,3530,3525,1356
|
|
20241209,122500,2094473795,3525,3530,3530,3525,564
|
|
20241209,122400,2092484195,3545,3545,3545,3545,0
|
|
20241209,122300,2092484195,3545,3545,3545,3545,114
|
|
20241209,122200,2092080065,3545,3545,3550,3545,2084
|
|
20241209,122100,2084690765,3545,3545,3545,3545,0
|
|
20241209,122000,2084690765,3545,3545,3545,3545,90
|
|
20241209,121900,2084371715,3530,3530,3530,3530,2
|
|
20241209,121800,2084364655,3530,3530,3530,3530,0
|
|
20241209,121700,2084364655,3530,3545,3545,3530,562
|
|
20241209,121600,2082380780,3530,3530,3530,3530,3
|
|
20241209,121500,2082370190,3545,3545,3545,3545,1009
|
|
20241209,121400,2078793285,3545,3540,3545,3540,700
|
|
20241209,121300,2076311810,3525,3525,3525,3525,0
|
|
20241209,121200,2076311810,3525,3525,3525,3525,0
|
|
20241209,121100,2076311810,3525,3545,3545,3525,200
|
|
20241209,121000,2075606590,3520,3520,3520,3520,0
|
|
20241209,120900,2075606590,3520,3525,3525,3520,150
|
|
20241209,120800,2075078580,3515,3515,3515,3515,0
|
|
20241209,120700,2075078580,3515,3515,3515,3515,0
|
|
20241209,120600,2075078580,3515,3520,3535,3515,3728
|
|
20241209,120500,2061943125,3520,3520,3520,3515,631
|
|
20241209,120400,2059722655,3520,3525,3525,3520,1897
|
|
20241209,120300,2053044885,3530,3530,3530,3515,5289
|
|
20241209,120200,2034430795,3530,3520,3530,3515,1973
|
|
20241209,120100,2027490815,3525,3535,3535,3515,1303
|
|
20241209,120000,2022910055,3545,3545,3550,3545,32
|
|
20241209,115900,2022796480,3550,3525,3550,3525,921
|
|
20241209,115800,2019549930,3525,3530,3530,3525,1173
|
|
20241209,115700,2015413855,3530,3555,3560,3530,978
|
|
20241209,115600,2011952620,3530,3515,3530,3515,3226
|
|
20241209,115500,2000612915,3520,3540,3555,3520,6896
|
|
20241209,115400,1976271660,3535,3535,3540,3535,1305
|
|
20241209,115300,1971658475,3530,3580,3580,3530,12293
|
|
20241209,115200,1928014970,3580,3585,3585,3580,1136
|
|
20241209,115100,1923944675,3585,3600,3600,3585,1846
|
|
20241209,115000,1917311230,3600,3605,3605,3600,123
|
|
20241209,114900,1916867820,3610,3615,3615,3610,7
|
|
20241209,114800,1916842525,3605,3600,3605,3590,412
|
|
20241209,114700,1915360420,3605,3615,3615,3605,29
|
|
20241209,114600,1915255675,3615,3605,3615,3605,1106
|
|
20241209,114500,1911268045,3615,3615,3615,3615,87
|
|
20241209,114400,1910953540,3615,3615,3615,3615,1
|
|
20241209,114300,1910949925,3615,3615,3615,3615,1
|
|
20241209,114200,1910946310,3600,3600,3600,3600,1
|
|
20241209,114100,1910942710,3600,3610,3615,3600,2021
|
|
20241209,114000,1903657475,3610,3610,3610,3605,9
|
|
20241209,113900,1903625015,3605,3605,3605,3605,40
|
|
20241209,113800,1903480815,3610,3630,3630,3610,365
|
|
20241209,113700,1902163065,3610,3610,3610,3610,941
|
|
20241209,113600,1898766055,3610,3610,3610,3610,1335
|
|
20241209,113500,1893946705,3615,3625,3625,3615,2783
|
|
20241209,113400,1883879625,3630,3630,3630,3630,0
|
|
20241209,113300,1883879625,3630,3630,3630,3630,210
|
|
20241209,113200,1883117325,3630,3630,3630,3620,944
|
|
20241209,113100,1879692170,3620,3625,3625,3620,198
|
|
20241209,113000,1878975390,3620,3630,3635,3620,2058
|
|
20241209,112900,1871508385,3630,3645,3645,3630,672
|
|
20241209,112800,1869064010,3645,3630,3645,3630,115
|
|
20241209,112700,1868646500,3650,3630,3650,3625,1123
|
|
20241209,112600,1864556840,3630,3640,3640,3630,1411
|
|
20241209,112500,1859421320,3645,3630,3645,3630,483
|
|
20241209,112400,1857663755,3635,3650,3650,3630,139
|
|
20241209,112300,1857157970,3650,3650,3650,3650,618
|
|
20241209,112200,1854902270,3650,3650,3650,3650,5
|
|
20241209,112100,1854884020,3630,3660,3660,3625,414
|
|
20241209,112000,1853380930,3665,3670,3680,3655,6920
|
|
20241209,111900,1827979000,3680,3660,3680,3645,1767
|
|
20241209,111800,1821528130,3665,3660,3680,3655,949
|
|
20241209,111700,1818050740,3680,3695,3700,3675,5363
|
|
20241209,111600,1798266815,3700,3645,3705,3645,27696
|
|
20241209,111500,1696109700,3650,3640,3655,3640,3100
|
|
20241209,111400,1684799460,3650,3585,3650,3585,8045
|
|
20241209,111300,1655633280,3580,3580,3580,3570,1883
|
|
20241209,111200,1648905075,3585,3585,3585,3585,1
|
|
20241209,111100,1648901490,3575,3580,3580,3575,176
|
|
20241209,111000,1648272285,3575,3575,3575,3575,19
|
|
20241209,110900,1648204360,3580,3585,3585,3580,183
|
|
20241209,110800,1647549215,3590,3590,3590,3590,0
|
|
20241209,110700,1647549215,3590,3590,3595,3590,136
|
|
20241209,110600,1647060970,3600,3600,3600,3600,0
|
|
20241209,110500,1647060970,3600,3580,3600,3580,883
|
|
20241209,110400,1643886610,3595,3595,3595,3595,0
|
|
20241209,110300,1643886610,3595,3580,3595,3580,1397
|
|
20241209,110200,1638868035,3580,3570,3580,3555,1001
|
|
20241209,110100,1635301130,3585,3585,3585,3585,0
|
|
20241209,110000,1635301130,3585,3585,3590,3585,2673
|
|
20241209,105900,1625715060,3585,3555,3585,3555,826
|
|
20241209,105800,1622762830,3590,3590,3590,3590,0
|
|
20241209,105700,1622762830,3590,3590,3590,3585,59
|
|
20241209,105600,1622551075,3555,3525,3555,3525,4443
|
|
20241209,105500,1606812985,3540,3565,3565,3525,14653
|
|
20241209,105400,1554754910,3565,3565,3565,3565,116
|
|
20241209,105300,1554341370,3570,3600,3600,3570,1021
|
|
20241209,105200,1550689215,3585,3585,3585,3585,2182
|
|
20241209,105100,1542866745,3595,3605,3605,3595,124
|
|
20241209,105000,1542420850,3610,3630,3630,3610,9792
|
|
20241209,104900,1506892960,3640,3640,3640,3635,1104
|
|
20241209,104800,1502874655,3640,3630,3640,3630,999
|
|
20241209,104700,1499245155,3640,3640,3650,3630,7729
|
|
20241209,104600,1471125520,3640,3660,3660,3635,620
|
|
20241209,104500,1468866320,3640,3665,3665,3625,14218
|
|
20241209,104400,1417050305,3675,3605,3675,3605,5670
|
|
20241209,104300,1396406085,3600,3580,3600,3580,1323
|
|
20241209,104200,1391658485,3580,3590,3590,3570,1644
|
|
20241209,104100,1385782750,3575,3580,3595,3555,2762
|
|
20241209,104000,1375918020,3575,3585,3600,3570,4002
|
|
20241209,103900,1361559875,3580,3580,3585,3580,933
|
|
20241209,103800,1358215425,3585,3575,3585,3555,3422
|
|
20241209,103700,1346020605,3600,3600,3605,3575,4760
|
|
20241209,103600,1328898590,3600,3600,3610,3595,1246
|
|
20241209,103500,1324413220,3600,3590,3600,3590,2658
|
|
20241209,103400,1314858465,3600,3545,3615,3545,4716
|
|
20241209,103300,1297985570,3545,3535,3545,3515,5662
|
|
20241209,103200,1278036805,3535,3550,3550,3535,994
|
|
20241209,103100,1274520795,3555,3555,3555,3540,869
|
|
20241209,103000,1271439395,3560,3545,3560,3540,1698
|
|
20241209,102900,1265419310,3545,3545,3545,3535,3360
|
|
20241209,102800,1253523165,3575,3540,3575,3540,3683
|
|
20241209,102700,1240392100,3535,3490,3575,3490,8895
|
|
20241209,102600,1208970995,3485,3470,3485,3460,5576
|
|
20241209,102500,1189624345,3475,3475,3475,3475,0
|
|
20241209,102400,1189624345,3475,3475,3475,3475,1
|
|
20241209,102300,1189620870,3440,3440,3440,3440,0
|
|
20241209,102200,1189620870,3440,3450,3450,3440,1500
|
|
20241209,102100,1184448930,3445,3470,3475,3445,4114
|
|
20241209,102000,1170263545,3460,3470,3470,3460,300
|
|
20241209,101900,1169224355,3480,3480,3480,3480,0
|
|
20241209,101800,1169224355,3480,3480,3480,3480,177
|
|
20241209,101700,1168608395,3480,3475,3480,3475,9
|
|
20241209,101600,1168577115,3475,3470,3475,3470,10
|
|
20241209,101500,1168542405,3455,3455,3455,3455,0
|
|
20241209,101400,1168542405,3455,3470,3470,3455,502
|
|
20241209,101300,1166807695,3455,3460,3460,3455,1000
|
|
20241209,101200,1163350525,3475,3475,3475,3460,960
|
|
20241209,101100,1160021350,3475,3480,3480,3465,1186
|
|
20241209,101000,1155908250,3485,3485,3485,3485,65
|
|
20241209,100900,1155681725,3490,3490,3490,3490,1
|
|
20241209,100800,1155678235,3485,3490,3490,3485,42
|
|
20241209,100700,1155531760,3495,3495,3495,3495,1
|
|
20241209,100600,1155528265,3500,3500,3500,3500,0
|
|
20241209,100500,1155528265,3500,3500,3500,3500,20
|
|
20241209,100400,1155458265,3500,3500,3500,3500,0
|
|
20241209,100300,1155458265,3500,3500,3505,3475,532
|
|
20241209,100200,1153609460,3475,3475,3475,3475,29
|
|
20241209,100100,1153508685,3510,3495,3510,3465,2246
|
|
20241209,100000,1145657405,3495,3490,3495,3480,1110
|
|
20241209,095900,1141793495,3480,3480,3490,3445,3301
|
|
20241209,095800,1130364780,3480,3465,3480,3465,1003
|
|
20241209,095700,1126876430,3475,3475,3475,3475,0
|
|
20241209,095600,1126876430,3475,3450,3475,3450,388
|
|
20241209,095500,1125536355,3440,3440,3440,3440,150
|
|
20241209,095400,1125020355,3435,3435,3435,3435,0
|
|
20241209,095300,1125020355,3435,3435,3435,3435,600
|
|
20241209,095200,1122959355,3455,3455,3455,3455,4
|
|
20241209,095100,1122945535,3445,3480,3480,3430,6707
|
|
20241209,095000,1099873860,3490,3445,3490,3445,65
|
|
20241209,094900,1099648850,3445,3465,3500,3445,4832
|
|
20241209,094800,1082808885,3470,3455,3470,3455,10212
|
|
20241209,094700,1047414990,3455,3410,3455,3400,4674
|
|
20241209,094600,1031431860,3400,3400,3405,3395,3594
|
|
20241209,094500,1019204820,3400,3395,3405,3395,994
|
|
20241209,094400,1015827170,3395,3395,3405,3395,1102
|
|
20241209,094300,1012085615,3395,3390,3395,3390,214
|
|
20241209,094200,1011360040,3380,3380,3380,3380,169
|
|
20241209,094100,1010788820,3380,3385,3385,3375,1955
|
|
20241209,094000,1004181880,3385,3395,3395,3385,695
|
|
20241209,093900,1001825860,3400,3395,3400,3380,2020
|
|
20241209,093800,994975145,3395,3400,3400,3395,663
|
|
20241209,093700,992723160,3400,3400,3400,3400,66
|
|
20241209,093600,992498760,3405,3405,3405,3405,0
|
|
20241209,093500,992498760,3405,3405,3405,3405,797
|
|
20241209,093400,989784975,3405,3365,3405,3365,13032
|
|
20241209,093300,945809770,3360,3405,3405,3360,10137
|
|
20241209,093200,911561410,3405,3390,3405,3390,1944
|
|
20241209,093100,904958650,3390,3390,3395,3390,916
|
|
20241209,093000,901853185,3390,3400,3400,3390,2606
|
|
20241209,092900,893011095,3400,3390,3400,3385,2203
|
|
20241209,092800,885541245,3390,3385,3390,3385,1400
|
|
20241209,092700,880796580,3385,3375,3385,3370,1370
|
|
20241209,092600,876163460,3385,3375,3385,3370,892
|
|
20241209,092500,873157390,3385,3375,3385,3370,7978
|
|
20241209,092400,846260290,3375,3380,3385,3375,5328
|
|
20241209,092300,828254375,3380,3395,3395,3380,2982
|
|
20241209,092200,818173455,3380,3390,3390,3380,5886
|
|
20241209,092100,798273670,3385,3415,3415,3380,6597
|
|
20241209,092000,775905845,3415,3395,3420,3385,7382
|
|
20241209,091900,750833015,3410,3440,3440,3330,26616
|
|
20241209,091800,660328790,3440,3435,3445,3435,3684
|
|
20241209,091700,647655890,3425,3460,3465,3425,7650
|
|
20241209,091600,621338070,3460,3485,3485,3455,4525
|
|
20241209,091500,605616615,3485,3505,3505,3485,2048
|
|
20241209,091400,598475115,3505,3505,3505,3480,12040
|
|
20241209,091300,556371110,3510,3540,3540,3510,3992
|
|
20241209,091200,542305905,3570,3565,3570,3560,1311
|
|
20241209,091100,537633420,3560,3510,3560,3505,6044
|
|
20241209,091000,516247510,3505,3550,3550,3505,4294
|
|
20241209,090900,501145030,3550,3550,3550,3515,1811
|
|
20241209,090800,494748130,3550,3490,3550,3490,6804
|
|
20241209,090700,470736060,3495,3470,3495,3440,12200
|
|
20241209,090600,428439060,3475,3535,3535,3475,8884
|
|
20241209,090500,397244720,3535,3580,3580,3535,4804
|
|
20241209,090400,380157730,3580,3580,3600,3565,6689
|
|
20241209,090300,356206020,3580,3585,3630,3555,13887
|
|
20241209,090200,306502120,3570,3630,3630,3555,12829
|
|
20241209,090100,260308870,3630,3640,3665,3620,16611
|
|
20241209,090000,199862800,3630,3695,3745,3625,53348
|