701 lines
34 KiB
CSV
701 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,203800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,203700,5021174160,4300,4300,4300,4300,0
|
|
20241210,203600,5021174160,4300,4300,4300,4300,0
|
|
20241210,203500,5021174160,4300,4300,4300,4300,0
|
|
20241210,203400,5021174160,4300,4300,4300,4300,0
|
|
20241210,203300,5021174160,4300,4300,4300,4300,0
|
|
20241210,203200,5021174160,4300,4300,4300,4300,0
|
|
20241210,203100,5021174160,4300,4300,4300,4300,0
|
|
20241210,203000,5021174160,4300,4300,4300,4300,0
|
|
20241210,202900,5021174160,4300,4300,4300,4300,0
|
|
20241210,202800,5021174160,4300,4300,4300,4300,0
|
|
20241210,202700,5021174160,4300,4300,4300,4300,0
|
|
20241210,202600,5021174160,4300,4300,4300,4300,0
|
|
20241210,202500,5021174160,4300,4300,4300,4300,0
|
|
20241210,202400,5021174160,4300,4300,4300,4300,0
|
|
20241210,202300,5021174160,4300,4300,4300,4300,0
|
|
20241210,202200,5021174160,4300,4300,4300,4300,0
|
|
20241210,202100,5021174160,4300,4300,4300,4300,0
|
|
20241210,202000,5021174160,4300,4300,4300,4300,0
|
|
20241210,201900,5021174160,4300,4300,4300,4300,0
|
|
20241210,201800,5021174160,4300,4300,4300,4300,0
|
|
20241210,201700,5021174160,4300,4300,4300,4300,0
|
|
20241210,201600,5021174160,4300,4300,4300,4300,0
|
|
20241210,201500,5021174160,4300,4300,4300,4300,0
|
|
20241210,201400,5021174160,4300,4300,4300,4300,0
|
|
20241210,201300,5021174160,4300,4300,4300,4300,0
|
|
20241210,201200,5021174160,4300,4300,4300,4300,0
|
|
20241210,201100,5021174160,4300,4300,4300,4300,0
|
|
20241210,201000,5021174160,4300,4300,4300,4300,0
|
|
20241210,200900,5021174160,4300,4300,4300,4300,0
|
|
20241210,200800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,200700,5021174160,4300,4300,4300,4300,0
|
|
20241210,200600,5021174160,4300,4300,4300,4300,0
|
|
20241210,200500,5021174160,4300,4300,4300,4300,0
|
|
20241210,200400,5021174160,4300,4300,4300,4300,0
|
|
20241210,200300,5021174160,4300,4300,4300,4300,0
|
|
20241210,200200,5021174160,4300,4300,4300,4300,0
|
|
20241210,200100,5021174160,4300,4300,4300,4300,0
|
|
20241210,200000,5021174160,4300,4300,4300,4300,0
|
|
20241210,195900,5021174160,4300,4300,4300,4300,0
|
|
20241210,195800,5021174160,4300,4300,4300,4300,0
|
|
20241210,195700,5021174160,4300,4300,4300,4300,0
|
|
20241210,195600,5021174160,4300,4300,4300,4300,0
|
|
20241210,195500,5021174160,4300,4300,4300,4300,0
|
|
20241210,195400,5021174160,4300,4300,4300,4300,0
|
|
20241210,195300,5021174160,4300,4300,4300,4300,0
|
|
20241210,195200,5021174160,4300,4300,4300,4300,0
|
|
20241210,195100,5021174160,4300,4300,4300,4300,0
|
|
20241210,195000,5021174160,4300,4300,4300,4300,0
|
|
20241210,194900,5021174160,4300,4300,4300,4300,0
|
|
20241210,194800,5021174160,4300,4300,4300,4300,0
|
|
20241210,194700,5021174160,4300,4300,4300,4300,0
|
|
20241210,194600,5021174160,4300,4300,4300,4300,0
|
|
20241210,194500,5021174160,4300,4300,4300,4300,0
|
|
20241210,194400,5021174160,4300,4300,4300,4300,0
|
|
20241210,194300,5021174160,4300,4300,4300,4300,0
|
|
20241210,194200,5021174160,4300,4300,4300,4300,0
|
|
20241210,194100,5021174160,4300,4300,4300,4300,0
|
|
20241210,194000,5021174160,4300,4300,4300,4300,0
|
|
20241210,193900,5021174160,4300,4300,4300,4300,0
|
|
20241210,193800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,193700,5021174160,4300,4300,4300,4300,0
|
|
20241210,193600,5021174160,4300,4300,4300,4300,0
|
|
20241210,193500,5021174160,4300,4300,4300,4300,0
|
|
20241210,193400,5021174160,4300,4300,4300,4300,0
|
|
20241210,193300,5021174160,4300,4300,4300,4300,0
|
|
20241210,193200,5021174160,4300,4300,4300,4300,0
|
|
20241210,193100,5021174160,4300,4300,4300,4300,0
|
|
20241210,193000,5021174160,4300,4300,4300,4300,0
|
|
20241210,192900,5021174160,4300,4300,4300,4300,0
|
|
20241210,192800,5021174160,4300,4300,4300,4300,0
|
|
20241210,192700,5021174160,4300,4300,4300,4300,0
|
|
20241210,192600,5021174160,4300,4300,4300,4300,0
|
|
20241210,192500,5021174160,4300,4300,4300,4300,0
|
|
20241210,192400,5021174160,4300,4300,4300,4300,0
|
|
20241210,192300,5021174160,4300,4300,4300,4300,0
|
|
20241210,192200,5021174160,4300,4300,4300,4300,0
|
|
20241210,192100,5021174160,4300,4300,4300,4300,0
|
|
20241210,192000,5021174160,4300,4300,4300,4300,0
|
|
20241210,191900,5021174160,4300,4300,4300,4300,0
|
|
20241210,191800,5021174160,4300,4300,4300,4300,0
|
|
20241210,191700,5021174160,4300,4300,4300,4300,0
|
|
20241210,191600,5021174160,4300,4300,4300,4300,0
|
|
20241210,191500,5021174160,4300,4300,4300,4300,0
|
|
20241210,191400,5021174160,4300,4300,4300,4300,0
|
|
20241210,191300,5021174160,4300,4300,4300,4300,0
|
|
20241210,191200,5021174160,4300,4300,4300,4300,0
|
|
20241210,191100,5021174160,4300,4300,4300,4300,0
|
|
20241210,191000,5021174160,4300,4300,4300,4300,0
|
|
20241210,190900,5021174160,4300,4300,4300,4300,0
|
|
20241210,190800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,190700,5021174160,4300,4300,4300,4300,0
|
|
20241210,190600,5021174160,4300,4300,4300,4300,0
|
|
20241210,190500,5021174160,4300,4300,4300,4300,0
|
|
20241210,190400,5021174160,4300,4300,4300,4300,0
|
|
20241210,190300,5021174160,4300,4300,4300,4300,0
|
|
20241210,190200,5021174160,4300,4300,4300,4300,0
|
|
20241210,190100,5021174160,4300,4300,4300,4300,0
|
|
20241210,190000,5021174160,4300,4300,4300,4300,0
|
|
20241210,185900,5021174160,4300,4300,4300,4300,0
|
|
20241210,185800,5021174160,4300,4300,4300,4300,0
|
|
20241210,185700,5021174160,4300,4300,4300,4300,0
|
|
20241210,185600,5021174160,4300,4300,4300,4300,0
|
|
20241210,185500,5021174160,4300,4300,4300,4300,0
|
|
20241210,185400,5021174160,4300,4300,4300,4300,0
|
|
20241210,185300,5021174160,4300,4300,4300,4300,0
|
|
20241210,185200,5021174160,4300,4300,4300,4300,0
|
|
20241210,185100,5021174160,4300,4300,4300,4300,0
|
|
20241210,185000,5021174160,4300,4300,4300,4300,0
|
|
20241210,184900,5021174160,4300,4300,4300,4300,0
|
|
20241210,184800,5021174160,4300,4300,4300,4300,0
|
|
20241210,184700,5021174160,4300,4300,4300,4300,0
|
|
20241210,184600,5021174160,4300,4300,4300,4300,0
|
|
20241210,184500,5021174160,4300,4300,4300,4300,0
|
|
20241210,184400,5021174160,4300,4300,4300,4300,0
|
|
20241210,184300,5021174160,4300,4300,4300,4300,0
|
|
20241210,184200,5021174160,4300,4300,4300,4300,0
|
|
20241210,184100,5021174160,4300,4300,4300,4300,0
|
|
20241210,184000,5021174160,4300,4300,4300,4300,0
|
|
20241210,183900,5021174160,4300,4300,4300,4300,0
|
|
20241210,183800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,183700,5021174160,4300,4300,4300,4300,0
|
|
20241210,183600,5021174160,4300,4300,4300,4300,0
|
|
20241210,183500,5021174160,4300,4300,4300,4300,0
|
|
20241210,183400,5021174160,4300,4300,4300,4300,0
|
|
20241210,183300,5021174160,4300,4300,4300,4300,0
|
|
20241210,183200,5021174160,4300,4300,4300,4300,0
|
|
20241210,183100,5021174160,4300,4300,4300,4300,0
|
|
20241210,183000,5021174160,4300,4300,4300,4300,0
|
|
20241210,182900,5021174160,4300,4300,4300,4300,0
|
|
20241210,182800,5021174160,4300,4300,4300,4300,0
|
|
20241210,182700,5021174160,4300,4300,4300,4300,0
|
|
20241210,182600,5021174160,4300,4300,4300,4300,0
|
|
20241210,182500,5021174160,4300,4300,4300,4300,0
|
|
20241210,182400,5021174160,4300,4300,4300,4300,0
|
|
20241210,182300,5021174160,4300,4300,4300,4300,0
|
|
20241210,182200,5021174160,4300,4300,4300,4300,0
|
|
20241210,182100,5021174160,4300,4300,4300,4300,0
|
|
20241210,182000,5021174160,4300,4300,4300,4300,0
|
|
20241210,181900,5021174160,4300,4300,4300,4300,0
|
|
20241210,181800,5021174160,4300,4300,4300,4300,0
|
|
20241210,181700,5021174160,4300,4300,4300,4300,0
|
|
20241210,181600,5021174160,4300,4300,4300,4300,0
|
|
20241210,181500,5021174160,4300,4300,4300,4300,0
|
|
20241210,181400,5021174160,4300,4300,4300,4300,0
|
|
20241210,181300,5021174160,4300,4300,4300,4300,0
|
|
20241210,181200,5021174160,4300,4300,4300,4300,0
|
|
20241210,181100,5021174160,4300,4300,4300,4300,0
|
|
20241210,181000,5021174160,4300,4300,4300,4300,0
|
|
20241210,180900,5021174160,4300,4300,4300,4300,0
|
|
20241210,180800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,180700,5021174160,4300,4300,4300,4300,0
|
|
20241210,180600,5021174160,4300,4300,4300,4300,0
|
|
20241210,180500,5021174160,4300,4300,4300,4300,0
|
|
20241210,180400,5021174160,4300,4300,4300,4300,0
|
|
20241210,180300,5021174160,4300,4300,4300,4300,0
|
|
20241210,180200,5021174160,4300,4300,4300,4300,0
|
|
20241210,180100,5021174160,4300,4300,4300,4300,0
|
|
20241210,180000,5021174160,4300,4300,4300,4300,0
|
|
20241210,175900,5021174160,4300,4300,4300,4300,0
|
|
20241210,175800,5021174160,4300,4300,4300,4300,0
|
|
20241210,175700,5021174160,4300,4300,4300,4300,0
|
|
20241210,175600,5021174160,4300,4300,4300,4300,0
|
|
20241210,175500,5021174160,4300,4300,4300,4300,0
|
|
20241210,175400,5021174160,4300,4300,4300,4300,0
|
|
20241210,175300,5021174160,4300,4300,4300,4300,0
|
|
20241210,175200,5021174160,4300,4300,4300,4300,0
|
|
20241210,175100,5021174160,4300,4300,4300,4300,0
|
|
20241210,175000,5021174160,4300,4300,4300,4300,0
|
|
20241210,174900,5021174160,4300,4300,4300,4300,0
|
|
20241210,174800,5021174160,4300,4300,4300,4300,0
|
|
20241210,174700,5021174160,4300,4300,4300,4300,0
|
|
20241210,174600,5021174160,4300,4300,4300,4300,0
|
|
20241210,174500,5021174160,4300,4300,4300,4300,0
|
|
20241210,174400,5021174160,4300,4300,4300,4300,0
|
|
20241210,174300,5021174160,4300,4300,4300,4300,0
|
|
20241210,174200,5021174160,4300,4300,4300,4300,0
|
|
20241210,174100,5021174160,4300,4300,4300,4300,0
|
|
20241210,174000,5021174160,4300,4300,4300,4300,0
|
|
20241210,173900,5021174160,4300,4300,4300,4300,0
|
|
20241210,173800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,173700,5021174160,4300,4300,4300,4300,0
|
|
20241210,173600,5021174160,4300,4300,4300,4300,0
|
|
20241210,173500,5021174160,4300,4300,4300,4300,0
|
|
20241210,173400,5021174160,4300,4300,4300,4300,0
|
|
20241210,173300,5021174160,4300,4300,4300,4300,0
|
|
20241210,173200,5021174160,4300,4300,4300,4300,0
|
|
20241210,173100,5021174160,4300,4300,4300,4300,0
|
|
20241210,173000,5021174160,4300,4300,4300,4300,0
|
|
20241210,172900,5021174160,4300,4300,4300,4300,0
|
|
20241210,172800,5021174160,4300,4300,4300,4300,0
|
|
20241210,172700,5021174160,4300,4300,4300,4300,0
|
|
20241210,172600,5021174160,4300,4300,4300,4300,0
|
|
20241210,172500,5021174160,4300,4300,4300,4300,0
|
|
20241210,172400,5021174160,4300,4300,4300,4300,0
|
|
20241210,172300,5021174160,4300,4300,4300,4300,0
|
|
20241210,172200,5021174160,4300,4300,4300,4300,0
|
|
20241210,172100,5021174160,4300,4300,4300,4300,0
|
|
20241210,172000,5021174160,4300,4300,4300,4300,0
|
|
20241210,171900,5021174160,4300,4300,4300,4300,0
|
|
20241210,171800,5021174160,4300,4300,4300,4300,0
|
|
20241210,171700,5021174160,4300,4300,4300,4300,0
|
|
20241210,171600,5021174160,4300,4300,4300,4300,0
|
|
20241210,171500,5021174160,4300,4300,4300,4300,0
|
|
20241210,171400,5021174160,4300,4300,4300,4300,0
|
|
20241210,171300,5021174160,4300,4300,4300,4300,0
|
|
20241210,171200,5021174160,4300,4300,4300,4300,0
|
|
20241210,171100,5021174160,4300,4300,4300,4300,0
|
|
20241210,171000,5021174160,4300,4300,4300,4300,0
|
|
20241210,170900,5021174160,4300,4300,4300,4300,0
|
|
20241210,170800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,170700,5021174160,4300,4300,4300,4300,0
|
|
20241210,170600,5021174160,4300,4300,4300,4300,0
|
|
20241210,170500,5021174160,4300,4300,4300,4300,0
|
|
20241210,170400,5021174160,4300,4300,4300,4300,0
|
|
20241210,170300,5021174160,4300,4300,4300,4300,0
|
|
20241210,170200,5021174160,4300,4300,4300,4300,0
|
|
20241210,170100,5021174160,4300,4300,4300,4300,0
|
|
20241210,170000,5021174160,4300,4300,4300,4300,0
|
|
20241210,165900,5021174160,4300,4300,4300,4300,0
|
|
20241210,165800,5021174160,4300,4300,4300,4300,0
|
|
20241210,165700,5021174160,4300,4300,4300,4300,0
|
|
20241210,165600,5021174160,4300,4300,4300,4300,0
|
|
20241210,165500,5021174160,4300,4300,4300,4300,0
|
|
20241210,165400,5021174160,4300,4300,4300,4300,0
|
|
20241210,165300,5021174160,4300,4300,4300,4300,0
|
|
20241210,165200,5021174160,4300,4300,4300,4300,0
|
|
20241210,165100,5021174160,4300,4300,4300,4300,0
|
|
20241210,165000,5021174160,4300,4300,4300,4300,0
|
|
20241210,164900,5021174160,4300,4300,4300,4300,0
|
|
20241210,164800,5021174160,4300,4300,4300,4300,0
|
|
20241210,164700,5021174160,4300,4300,4300,4300,0
|
|
20241210,164600,5021174160,4300,4300,4300,4300,0
|
|
20241210,164500,5021174160,4300,4300,4300,4300,0
|
|
20241210,164400,5021174160,4300,4300,4300,4300,0
|
|
20241210,164300,5021174160,4300,4300,4300,4300,0
|
|
20241210,164200,5021174160,4300,4300,4300,4300,0
|
|
20241210,164100,5021174160,4300,4300,4300,4300,0
|
|
20241210,164000,5021174160,4300,4300,4300,4300,0
|
|
20241210,163900,5021174160,4300,4300,4300,4300,0
|
|
20241210,163800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,163700,5021174160,4300,4300,4300,4300,0
|
|
20241210,163600,5021174160,4300,4300,4300,4300,0
|
|
20241210,163500,5021174160,4300,4300,4300,4300,0
|
|
20241210,163400,5021174160,4300,4300,4300,4300,0
|
|
20241210,163300,5021174160,4300,4300,4300,4300,0
|
|
20241210,163200,5021174160,4300,4300,4300,4300,0
|
|
20241210,163100,5021174160,4300,4300,4300,4300,0
|
|
20241210,163000,5021174160,4300,4300,4300,4300,0
|
|
20241210,162900,5021174160,4300,4300,4300,4300,0
|
|
20241210,162800,5021174160,4300,4300,4300,4300,0
|
|
20241210,162700,5021174160,4300,4300,4300,4300,0
|
|
20241210,162600,5021174160,4300,4300,4300,4300,0
|
|
20241210,162500,5021174160,4300,4300,4300,4300,0
|
|
20241210,162400,5021174160,4300,4300,4300,4300,0
|
|
20241210,162300,5021174160,4300,4300,4300,4300,0
|
|
20241210,162200,5021174160,4300,4300,4300,4300,0
|
|
20241210,162100,5021174160,4300,4300,4300,4300,0
|
|
20241210,162000,5021174160,4300,4300,4300,4300,0
|
|
20241210,161900,5021174160,4300,4300,4300,4300,0
|
|
20241210,161800,5021174160,4300,4300,4300,4300,0
|
|
20241210,161700,5021174160,4300,4300,4300,4300,0
|
|
20241210,161600,5021174160,4300,4300,4300,4300,0
|
|
20241210,161500,5021174160,4300,4300,4300,4300,0
|
|
20241210,161400,5021174160,4300,4300,4300,4300,0
|
|
20241210,161300,5021174160,4300,4300,4300,4300,0
|
|
20241210,161200,5021174160,4300,4300,4300,4300,0
|
|
20241210,161100,5021174160,4300,4300,4300,4300,0
|
|
20241210,161000,5021174160,4300,4300,4300,4300,0
|
|
20241210,160900,5021174160,4300,4300,4300,4300,0
|
|
20241210,160800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,160700,5021174160,4300,4300,4300,4300,0
|
|
20241210,160600,5021174160,4300,4300,4300,4300,0
|
|
20241210,160500,5021174160,4300,4300,4300,4300,0
|
|
20241210,160400,5021174160,4300,4300,4300,4300,0
|
|
20241210,160300,5021174160,4300,4300,4300,4300,0
|
|
20241210,160200,5021174160,4300,4300,4300,4300,0
|
|
20241210,160100,5021174160,4300,4300,4300,4300,0
|
|
20241210,160000,5021174160,4300,4300,4300,4300,0
|
|
20241210,155900,5021174160,4300,4300,4300,4300,0
|
|
20241210,155800,5021174160,4300,4300,4300,4300,0
|
|
20241210,155700,5021174160,4300,4300,4300,4300,0
|
|
20241210,155600,5021174160,4300,4300,4300,4300,0
|
|
20241210,155500,5021174160,4300,4300,4300,4300,0
|
|
20241210,155400,5021174160,4300,4300,4300,4300,0
|
|
20241210,155300,5021174160,4300,4300,4300,4300,0
|
|
20241210,155200,5021174160,4300,4300,4300,4300,0
|
|
20241210,155100,5021174160,4300,4300,4300,4300,0
|
|
20241210,155000,5021174160,4300,4300,4300,4300,0
|
|
20241210,154900,5021174160,4300,4300,4300,4300,0
|
|
20241210,154800,5021174160,4300,4300,4300,4300,0
|
|
20241210,154700,5021174160,4300,4300,4300,4300,0
|
|
20241210,154600,5021174160,4300,4300,4300,4300,0
|
|
20241210,154500,5021174160,4300,4300,4300,4300,0
|
|
20241210,154400,5021174160,4300,4300,4300,4300,0
|
|
20241210,154300,5021174160,4300,4300,4300,4300,0
|
|
20241210,154200,5021174160,4300,4300,4300,4300,0
|
|
20241210,154100,5021174160,4300,4300,4300,4300,0
|
|
20241210,154000,5021174160,4300,4300,4300,4300,0
|
|
20241210,153900,5021174160,4300,4300,4300,4300,0
|
|
20241210,153800,5021174160,4300,4300,4300,4300,18348
|
|
20241210,153700,5021174160,4300,4300,4300,4300,0
|
|
20241210,153600,5021174160,4300,4300,4300,4300,0
|
|
20241210,153500,5021174160,4300,4300,4300,4300,0
|
|
20241210,153400,5021174160,4300,4300,4300,4300,0
|
|
20241210,153300,5021174160,4300,4300,4300,4300,0
|
|
20241210,153200,5021174160,4300,4300,4300,4300,0
|
|
20241210,153100,5021174160,4300,4300,4300,4300,0
|
|
20241210,153000,5021174160,4300,4300,4300,4300,18348
|
|
20241210,152900,4942277760,4295,4295,4295,4295,0
|
|
20241210,152800,4942277760,4295,4295,4295,4295,0
|
|
20241210,152700,4942277760,4295,4295,4295,4295,0
|
|
20241210,152600,4942277760,4295,4295,4295,4295,0
|
|
20241210,152500,4942277760,4295,4295,4295,4295,0
|
|
20241210,152400,4942277760,4295,4295,4295,4295,0
|
|
20241210,152300,4942277760,4295,4295,4295,4295,0
|
|
20241210,152200,4942277760,4295,4295,4295,4295,0
|
|
20241210,152100,4942277760,4295,4295,4295,4295,0
|
|
20241210,152000,4942277760,4295,4295,4295,4295,0
|
|
20241210,151900,4942277760,4295,4265,4295,4245,4991
|
|
20241210,151800,4921038300,4275,4260,4285,4245,2737
|
|
20241210,151700,4909381845,4255,4320,4325,4220,6405
|
|
20241210,151600,4882154670,4330,4360,4390,4270,10126
|
|
20241210,151500,4838352940,4330,4310,4420,4310,23724
|
|
20241210,151400,4734799025,4310,4250,4355,4250,18070
|
|
20241210,151300,4657168635,4250,4240,4250,4235,1526
|
|
20241210,151200,4650689565,4240,4220,4240,4220,1108
|
|
20241210,151100,4645995505,4220,4220,4250,4210,2656
|
|
20241210,151000,4634764255,4245,4140,4245,4140,8196
|
|
20241210,150900,4600181150,4135,4175,4190,4135,3194
|
|
20241210,150800,4586895680,4160,4260,4260,4135,10335
|
|
20241210,150700,4543619835,4260,4215,4260,4200,2913
|
|
20241210,150600,4531312555,4220,4145,4220,4130,6890
|
|
20241210,150500,4502500435,4130,4100,4130,4100,1971
|
|
20241210,150400,4494374685,4120,4100,4125,4100,1552
|
|
20241210,150300,4487972945,4125,4095,4130,4095,109
|
|
20241210,150200,4487523825,4130,4095,4130,4095,2
|
|
20241210,150100,4487515600,4140,4140,4140,4140,1
|
|
20241210,150000,4487511460,4120,4120,4120,4120,762
|
|
20241210,145900,4484372020,4105,4145,4145,4090,4187
|
|
20241210,145800,4467209550,4100,4120,4120,4100,516
|
|
20241210,145700,4465085450,4125,4090,4125,4090,139
|
|
20241210,145600,4464516905,4090,4130,4130,4090,2572
|
|
20241210,145500,4453988240,4095,4100,4100,4095,631
|
|
20241210,145400,4451402890,4100,4105,4140,4100,2739
|
|
20241210,145300,4440160450,4140,4150,4150,4140,714
|
|
20241210,145200,4437204440,4100,4145,4155,4080,13767
|
|
20241210,145100,4380528005,4160,4145,4190,4140,10648
|
|
20241210,145000,4336075860,4145,4130,4145,4100,2569
|
|
20241210,144900,4325476750,4100,4125,4150,4095,163
|
|
20241210,144800,4324804955,4150,4125,4160,4125,2998
|
|
20241210,144700,4312402015,4130,4145,4145,4130,215
|
|
20241210,144600,4311513915,4145,4130,4145,4130,1389
|
|
20241210,144500,4305776265,4130,4130,4145,4130,1369
|
|
20241210,144400,4300109925,4130,4095,4130,4095,823
|
|
20241210,144300,4296720220,4100,4090,4100,4060,2917
|
|
20241210,144200,4284849415,4090,4070,4095,4070,1210
|
|
20241210,144100,4279900570,4095,4120,4125,4070,5768
|
|
20241210,144000,4256375115,4090,4090,4130,4090,417
|
|
20241210,143900,4254668915,4090,4130,4130,4085,1057
|
|
20241210,143800,4250340060,4120,4120,4120,4120,49
|
|
20241210,143700,4250138180,4130,4105,4130,4105,101
|
|
20241210,143600,4249723550,4125,4130,4130,4105,815
|
|
20241210,143500,4246367540,4110,4130,4130,4110,35
|
|
20241210,143400,4246223010,4135,4135,4135,4105,2986
|
|
20241210,143300,4233914170,4130,4155,4155,4130,1473
|
|
20241210,143200,4227821385,4160,4120,4160,4115,1766
|
|
20241210,143100,4220517535,4120,4090,4130,4090,755
|
|
20241210,143000,4217419815,4105,4070,4105,4070,729
|
|
20241210,142900,4214452525,4065,4105,4105,4065,4213
|
|
20241210,142800,4197277175,4125,4130,4130,4105,2644
|
|
20241210,142700,4186366805,4130,4165,4165,4130,871
|
|
20241210,142600,4182763825,4160,4170,4170,4160,2626
|
|
20241210,142500,4171813665,4170,4155,4170,4135,1132
|
|
20241210,142400,4167108095,4155,4165,4170,4130,1805
|
|
20241210,142300,4159588150,4165,4125,4170,4125,1823
|
|
20241210,142200,4151996810,4155,4155,4160,4130,368
|
|
20241210,142100,4150473955,4140,4170,4170,4140,525
|
|
20241210,142000,4148300155,4175,4120,4180,4120,1717
|
|
20241210,141900,4141201680,4125,4130,4135,4100,858
|
|
20241210,141800,4137655190,4080,4070,4135,4055,9347
|
|
20241210,141700,4099414025,4070,4085,4105,4065,2437
|
|
20241210,141600,4089460740,4090,4105,4115,4065,11013
|
|
20241210,141500,4044530255,4105,4120,4120,4105,5368
|
|
20241210,141400,4022451595,4140,4140,4165,4130,5540
|
|
20241210,141300,3999535185,4140,4170,4185,4140,3862
|
|
20241210,141200,3983442075,4185,4155,4185,4155,8602
|
|
20241210,141100,3947627435,4155,4110,4155,4110,4966
|
|
20241210,141000,3927070540,4120,4110,4120,4090,10687
|
|
20241210,140900,3883227655,4115,4140,4140,4115,6327
|
|
20241210,140800,3857160400,4125,4125,4155,4110,9060
|
|
20241210,140700,3819788625,4145,4045,4150,4045,12825
|
|
20241210,140600,3767541730,4010,4010,4010,4010,0
|
|
20241210,140500,3767541730,4010,4200,4200,4010,34203
|
|
20241210,140400,3626072945,4200,4200,4215,4200,2640
|
|
20241210,140300,3614977960,4200,4200,4210,4200,4715
|
|
20241210,140200,3595154855,4210,4210,4215,4195,3711
|
|
20241210,140100,3579558635,4210,4245,4260,4210,31732
|
|
20241210,140000,3445377320,4225,4260,4260,4220,3243
|
|
20241210,135900,3431574770,4260,4280,4280,4210,12626
|
|
20241210,135800,3377999975,4250,4245,4275,4185,10853
|
|
20241210,135700,3332051085,4245,4185,4260,4180,13069
|
|
20241210,135600,3277080925,4185,4190,4200,4175,6003
|
|
20241210,135500,3251976665,4190,4245,4270,4190,16595
|
|
20241210,135400,3181779090,4270,4205,4445,4205,32229
|
|
20241210,135300,3043242585,4205,4450,4450,4190,36298
|
|
20241210,135200,2885951180,4255,4255,4255,4255,0
|
|
20241210,135100,2885951180,4255,4170,4255,4165,8713
|
|
20241210,135000,2849289140,4195,4135,4250,4135,15308
|
|
20241210,134900,2784945795,4135,4135,4180,4135,6931
|
|
20241210,134800,2756198910,4135,4120,4140,4090,11049
|
|
20241210,134700,2710635185,4120,4095,4130,4075,13557
|
|
20241210,134600,2655013165,4090,4075,4090,4050,5998
|
|
20241210,134500,2630631200,4085,4055,4100,4055,7730
|
|
20241210,134400,2599099670,4055,4010,4055,4010,13583
|
|
20241210,134300,2544325615,4035,3990,4035,3985,3350
|
|
20241210,134200,2530912790,4020,3955,4020,3955,1909
|
|
20241210,134100,2523280620,3945,4005,4040,3945,11330
|
|
20241210,134000,2477878615,4020,4030,4050,4015,10201
|
|
20241210,133900,2436778185,4025,3955,4030,3955,18578
|
|
20241210,133800,2362707885,3955,3945,3955,3945,2947
|
|
20241210,133700,2351067405,3940,3945,3945,3940,4947
|
|
20241210,133600,2331571115,3945,3940,3945,3925,2027
|
|
20241210,133500,2323587505,3950,3950,3955,3940,3077
|
|
20241210,133400,2311460815,3955,3925,3955,3920,7164
|
|
20241210,133300,2283212150,3925,3925,3925,3905,885
|
|
20241210,133200,2279744620,3935,3940,3940,3905,6205
|
|
20241210,133100,2255324800,3940,3940,3940,3915,6987
|
|
20241210,133000,2227852600,3940,3905,3940,3900,8086
|
|
20241210,132900,2196113925,3910,3895,3910,3880,5507
|
|
20241210,132800,2174648910,3895,3885,3895,3885,2054
|
|
20241210,132700,2166658530,3890,3850,3890,3850,5649
|
|
20241210,132600,2144715195,3855,3885,3885,3855,1371
|
|
20241210,132500,2139396115,3885,3845,3890,3845,4608
|
|
20241210,132400,2121559390,3835,3860,3860,3835,252
|
|
20241210,132300,2120589280,3865,3860,3865,3860,826
|
|
20241210,132200,2117398720,3865,3845,3865,3845,42
|
|
20241210,132100,2117237090,3870,3870,3870,3870,200
|
|
20241210,132000,2116463090,3870,3865,3875,3865,648
|
|
20241210,131900,2113955615,3870,3880,3885,3865,1201
|
|
20241210,131800,2109306865,3890,3860,3890,3860,1379
|
|
20241210,131700,2103964150,3860,3815,3860,3815,1050
|
|
20241210,131600,2099917145,3815,3865,3865,3815,709
|
|
20241210,131500,2097202540,3865,3860,3865,3835,2517
|
|
20241210,131400,2087495090,3860,3860,3865,3860,951
|
|
20241210,131300,2083824225,3860,3840,3860,3835,1325
|
|
20241210,131200,2078731120,3815,3815,3815,3815,301
|
|
20241210,131100,2077582805,3840,3810,3845,3805,351
|
|
20241210,131000,2076235910,3840,3875,3875,3805,2860
|
|
20241210,130900,2065311310,3850,3880,3880,3850,2219
|
|
20241210,130800,2056753890,3880,3865,3880,3855,365
|
|
20241210,130700,2055345415,3860,3880,3895,3860,5073
|
|
20241210,130600,2035613795,3880,3875,3890,3870,3619
|
|
20241210,130500,2021576295,3880,3890,3900,3860,9425
|
|
20241210,130400,1984905610,3895,3830,3895,3830,17272
|
|
20241210,130300,1918096055,3835,3810,3840,3805,2590
|
|
20241210,130200,1908205870,3810,3805,3810,3805,337
|
|
20241210,130100,1906922400,3800,3795,3800,3795,1873
|
|
20241210,130000,1899814300,3795,3790,3795,3790,2133
|
|
20241210,125900,1891722330,3795,3800,3800,3765,12533
|
|
20241210,125800,1844204890,3810,3795,3810,3790,3103
|
|
20241210,125700,1832431295,3795,3840,3840,3785,20192
|
|
20241210,125600,1755591675,3840,3840,3860,3830,12033
|
|
20241210,125500,1709309060,3835,3870,3870,3835,13511
|
|
20241210,125400,1657179825,3830,3830,3830,3830,0
|
|
20241210,125300,1657179825,3830,3795,3830,3780,6134
|
|
20241210,125200,1633848370,3780,3755,3800,3755,7965
|
|
20241210,125100,1603795540,3750,3740,3750,3730,4316
|
|
20241210,125000,1587638740,3740,3740,3740,3725,1776
|
|
20241210,124900,1581009075,3740,3730,3740,3730,3373
|
|
20241210,124800,1568406005,3730,3715,3730,3715,1180
|
|
20241210,124700,1564014490,3710,3705,3710,3705,907
|
|
20241210,124600,1560649650,3710,3715,3715,3710,467
|
|
20241210,124500,1558916080,3720,3710,3725,3710,5688
|
|
20241210,124400,1537809570,3720,3730,3735,3720,7057
|
|
20241210,124300,1511536745,3730,3730,3740,3730,826
|
|
20241210,124200,1508454775,3755,3725,3760,3725,9616
|
|
20241210,124100,1472474570,3720,3710,3720,3710,1297
|
|
20241210,124000,1467656775,3710,3740,3740,3710,5828
|
|
20241210,123900,1445974985,3740,3720,3755,3720,4483
|
|
20241210,123800,1429238460,3720,3710,3735,3710,6393
|
|
20241210,123700,1405467445,3725,3710,3735,3710,2288
|
|
20241210,123600,1396950455,3710,3720,3740,3705,8869
|
|
20241210,123500,1363915010,3720,3690,3720,3690,6168
|
|
20241210,123400,1341022845,3690,3665,3690,3665,755
|
|
20241210,123300,1338254760,3665,3670,3690,3665,939
|
|
20241210,123200,1334808790,3670,3655,3670,3655,1874
|
|
20241210,123100,1327952505,3650,3650,3650,3650,74
|
|
20241210,123000,1327682405,3650,3645,3650,3640,531
|
|
20241210,122900,1325749505,3655,3655,3655,3655,309
|
|
20241210,122800,1324620110,3630,3650,3650,3630,2500
|
|
20241210,122700,1315525110,3650,3650,3650,3650,0
|
|
20241210,122600,1315525110,3650,3650,3650,3650,100
|
|
20241210,122500,1315160110,3650,3650,3650,3650,100
|
|
20241210,122400,1314795110,3650,3645,3650,3645,19
|
|
20241210,122300,1314725815,3645,3640,3645,3620,1105
|
|
20241210,122200,1310725520,3645,3625,3645,3595,7142
|
|
20241210,122100,1284963370,3650,3650,3650,3625,522
|
|
20241210,122000,1283065570,3650,3640,3650,3635,1001
|
|
20241210,121900,1279424420,3640,3640,3640,3640,113
|
|
20241210,121800,1279013100,3670,3645,3670,3645,1278
|
|
20241210,121700,1274342555,3645,3620,3645,3615,277
|
|
20241210,121600,1273340980,3615,3625,3625,3610,550
|
|
20241210,121500,1271354150,3605,3650,3655,3605,2733
|
|
20241210,121400,1261491500,3650,3655,3655,3650,188
|
|
20241210,121300,1260804390,3650,3650,3655,3650,1884
|
|
20241210,121200,1253923470,3610,3625,3625,3610,549
|
|
20241210,121100,1251936740,3605,3630,3635,3605,8133
|
|
20241210,121000,1222568850,3625,3650,3655,3620,5097
|
|
20241210,120900,1203973405,3655,3680,3680,3655,15828
|
|
20241210,120800,1145865475,3700,3680,3700,3680,1603
|
|
20241210,120700,1139965990,3680,3685,3685,3680,841
|
|
20241210,120600,1136870700,3680,3705,3705,3680,6237
|
|
20241210,120500,1113876590,3705,3705,3705,3705,0
|
|
20241210,120400,1113876590,3705,3700,3705,3685,524
|
|
20241210,120300,1111938775,3700,3700,3700,3700,1
|
|
20241210,120200,1111935075,3680,3705,3730,3675,23904
|
|
20241210,120100,1023743870,3700,3705,3705,3700,3714
|
|
20241210,120000,1010000430,3705,3705,3705,3705,372
|
|
20241210,115900,1008622170,3705,3705,3705,3705,187
|
|
20241210,115800,1007929335,3710,3710,3710,3710,0
|
|
20241210,115700,1007929335,3710,3710,3710,3700,4582
|
|
20241210,115600,990967115,3710,3700,3710,3700,1337
|
|
20241210,115500,986018340,3700,3705,3705,3700,127
|
|
20241210,115400,985548305,3685,3685,3690,3685,816
|
|
20241210,115300,982540835,3685,3680,3685,3675,957
|
|
20241210,115200,979018985,3680,3730,3730,3670,12264
|
|
20241210,115100,933851950,3700,3690,3700,3690,637
|
|
20241210,115000,931495090,3690,3705,3705,3690,2948
|
|
20241210,114900,920608905,3710,3735,3735,3705,4131
|
|
20241210,114800,905256665,3725,3740,3740,3725,824
|
|
20241210,114700,902185495,3750,3745,3750,3745,1415
|
|
20241210,114600,896886295,3745,3730,3745,3730,201
|
|
20241210,114500,896134715,3735,3735,3735,3735,1011
|
|
20241210,114400,892358630,3735,3725,3735,3720,46
|
|
20241210,114300,892187005,3735,3735,3735,3735,200
|
|
20241210,114200,891440005,3740,3735,3740,3735,163
|
|
20241210,114100,890830395,3760,3710,3760,3705,7909
|
|
20241210,114000,861267465,3710,3700,3720,3700,1873
|
|
20241210,113900,854330980,3700,3700,3700,3690,774
|
|
20241210,113800,851467720,3700,3690,3700,3690,3162
|
|
20241210,113700,839779335,3690,3700,3700,3690,1321
|
|
20241210,113600,834894110,3700,3695,3700,3690,4500
|
|
20241210,113500,818268635,3685,3685,3730,3680,20661
|
|
20241210,113400,742053705,3680,3695,3700,3680,6087
|
|
20241210,113300,719612740,3695,3705,3705,3695,4875
|
|
20241210,113200,701578565,3715,3715,3715,3715,1
|
|
20241210,113100,701574850,3720,3700,3720,3700,1174
|
|
20241210,113000,697230830,3700,3720,3720,3695,1413
|
|
20241210,112900,691995325,3730,3705,3730,3700,2333
|
|
20241210,112800,683355400,3700,3700,3700,3700,2000
|
|
20241210,112700,675955400,3720,3700,3720,3700,1111
|
|
20241210,112600,671842480,3700,3700,3700,3700,3500
|
|
20241210,112500,658892480,3695,3700,3700,3695,2475
|
|
20241210,112400,649741260,3720,3720,3720,3720,0
|
|
20241210,112300,649741260,3720,3720,3720,3720,1
|
|
20241210,112200,649737540,3720,3720,3720,3720,12
|
|
20241210,112100,649692900,3720,3720,3720,3720,0
|
|
20241210,112000,649692900,3720,3715,3720,3700,664
|
|
20241210,111900,647235520,3715,3715,3715,3715,100
|
|
20241210,111800,646864020,3710,3710,3710,3700,900
|
|
20241210,111700,643533020,3695,3695,3700,3695,825
|
|
20241210,111600,640484640,3700,3715,3715,3700,1168
|
|
20241210,111500,636157315,3720,3720,3720,3720,1161
|
|
20241210,111400,631838395,3720,3725,3725,3720,2094
|
|
20241210,111300,624047160,3730,3710,3730,3710,1742
|
|
20241210,111200,617561355,3720,3735,3735,3715,2715
|
|
20241210,111100,607452020,3745,3755,3760,3735,1893
|
|
20241210,111000,600348590,3755,3735,3755,3735,1017
|
|
20241210,110900,596532960,3720,3750,3750,3720,3726
|
|
20241210,110800,582593065,3755,3755,3755,3750,672
|
|
20241210,110700,580072055,3760,3740,3760,3740,2568
|
|
20241210,110600,570434925,3740,3765,3765,3740,305
|
|
20241210,110500,569293100,3770,3740,3770,3740,12385
|
|
20241210,110400,522874950,3740,3740,3740,3720,497
|
|
20241210,110300,521018170,3740,3710,3740,3710,4234
|
|
20241210,110200,505209265,3715,3740,3740,3715,1323
|
|
20241210,110100,500285450,3735,3730,3745,3730,2710
|
|
20241210,110000,490158780,3725,3720,3725,3715,265
|
|
20241210,105900,489172020,3720,3730,3730,3720,543
|
|
20241210,105800,487152030,3715,3715,3745,3715,7898
|
|
20241210,105700,457703440,3700,3705,3720,3700,704
|
|
20241210,105600,455092520,3700,3690,3725,3685,2666
|
|
20241210,105500,445215900,3695,3710,3710,3695,495
|
|
20241210,105400,443381720,3705,3690,3705,3690,14
|
|
20241210,105300,443329910,3710,3690,3710,3690,985
|
|
20241210,105200,439692260,3690,3695,3695,3690,38
|
|
20241210,105100,439551860,3700,3690,3725,3690,2349
|
|
20241210,105000,430845730,3675,3675,3680,3675,4
|
|
20241210,104900,430831025,3675,3675,3675,3675,154
|
|
20241210,104800,430265075,3675,3675,3690,3675,6516
|
|
20241210,104700,406293575,3670,3680,3680,3665,502
|
|
20241210,104600,404450930,3680,3680,3680,3680,104
|
|
20241210,104500,404068210,3685,3685,3685,3680,113
|
|
20241210,104400,403651815,3685,3685,3685,3680,227
|
|
20241210,104300,402815330,3685,3690,3690,3685,103
|
|
20241210,104200,402435270,3690,3685,3695,3685,764
|
|
20241210,104100,399615515,3690,3695,3695,3685,3827
|
|
20241210,104000,385477770,3695,3695,3700,3695,1397
|
|
20241210,103900,380310350,3695,3695,3695,3695,41
|
|
20241210,103800,380158855,3685,3685,3685,3685,0
|
|
20241210,103700,380158855,3685,3685,3685,3685,53
|
|
20241210,103600,379963550,3675,3685,3685,3675,982
|
|
20241210,103500,376354135,3690,3695,3695,3690,3195
|
|
20241210,103400,364564515,3690,3690,3690,3685,1540
|
|
20241210,103300,358881925,3695,3705,3705,3680,566
|
|
20241210,103200,356790445,3715,3710,3715,3680,1786
|
|
20241210,103100,350195035,3680,3690,3715,3670,4944
|
|
20241210,103000,331950490,3695,3685,3710,3680,4054
|
|
20241210,102900,316991500,3685,3670,3685,3670,3916
|
|
20241210,102800,302588880,3675,3650,3675,3650,1003
|
|
20241210,102700,298927855,3675,3650,3675,3650,3500
|
|
20241210,102600,286140355,3650,3655,3680,3650,8858
|
|
20241210,102500,253759195,3655,3640,3655,3640,992
|
|
20241210,102400,250134995,3655,3655,3655,3655,110
|
|
20241210,102300,249732945,3660,3660,3660,3660,0
|
|
20241210,102200,249732945,3660,3650,3660,3645,2605
|
|
20241210,102100,240234485,3660,3655,3660,3655,1907
|
|
20241210,102000,233264325,3655,3645,3655,3645,3037
|
|
20241210,101900,222178950,3650,3650,3650,3650,70
|
|
20241210,101800,221923450,3650,3640,3650,3610,1285
|
|
20241210,101700,217248710,3640,3635,3640,3635,2583
|
|
20241210,101600,207853160,3635,3615,3635,3615,2737
|
|
20241210,101500,197936100,3615,3605,3615,3605,1712
|
|
20241210,101400,191748525,3615,3605,3615,3605,874
|
|
20241210,101300,188591450,3605,3600,3605,3600,9
|
|
20241210,101200,188559045,3600,3605,3605,3600,935
|
|
20241210,101100,185188410,3605,3605,3610,3605,122
|
|
20241210,101000,184748025,3605,3610,3610,3600,936
|
|
20241210,100900,181369775,3610,3605,3610,3605,175
|
|
20241210,100800,180738030,3600,3600,3600,3600,1
|
|
20241210,100700,180734430,3600,3605,3620,3600,522
|
|
20241210,100600,178852265,3605,3605,3610,3605,8
|
|
20241210,100500,178823420,3605,3615,3615,3605,209
|
|
20241210,100400,178068885,3615,3610,3615,3610,3
|
|
20241210,100300,178058050,3620,3615,3620,3615,401
|
|
20241210,100200,176606435,3620,3610,3620,3610,414
|
|
20241210,100100,175111805,3610,3610,3610,3610,15
|
|
20241210,100000,175057655,3610,3625,3625,3610,91
|
|
20241210,095900,174728755,3625,3625,3625,3625,0
|
|
20241210,095800,174728755,3625,3615,3625,3615,790
|
|
20241210,095700,171870250,3605,3600,3615,3600,357
|
|
20241210,095600,170583395,3600,3600,3600,3600,4
|
|
20241210,095500,170568995,3600,3595,3600,3590,594
|
|
20241210,095400,168435155,3595,3595,3595,3595,2
|
|
20241210,095300,168427965,3595,3600,3605,3595,229
|
|
20241210,095200,167603925,3600,3600,3600,3600,232
|
|
20241210,095100,166768725,3605,3605,3605,3605,51
|
|
20241210,095000,166584870,3610,3595,3610,3595,252
|
|
20241210,094900,165677170,3595,3605,3610,3595,515
|
|
20241210,094800,163823655,3600,3605,3605,3600,1502
|
|
20241210,094700,158416445,3605,3610,3610,3605,934
|
|
20241210,094600,155049295,3615,3610,3615,3610,334
|
|
20241210,094500,153843550,3610,3605,3610,3605,22
|
|
20241210,094400,153764190,3610,3610,3610,3605,592
|
|
20241210,094300,151627300,3615,3600,3615,3600,1614
|
|
20241210,094200,145799910,3600,3595,3600,3590,2759
|
|
20241210,094100,135883735,3595,3585,3595,3585,324
|
|
20241210,094000,134721000,3585,3585,3590,3585,104
|
|
20241210,093900,134348155,3590,3590,3595,3580,984
|
|
20241210,093800,130815650,3585,3585,3585,3585,385
|
|
20241210,093700,129435425,3585,3580,3585,3580,2244
|
|
20241210,093600,121396475,3580,3570,3580,3570,103
|
|
20241210,093500,121028355,3580,3580,3580,3580,0
|
|
20241210,093400,121028355,3580,3580,3580,3580,0
|
|
20241210,093300,121028355,3580,3580,3585,3580,31
|
|
20241210,093200,120917330,3555,3570,3585,3540,3829
|
|
20241210,093100,107322105,3585,3570,3585,3570,210
|
|
20241210,093000,106572255,3565,3590,3590,3565,581
|
|
20241210,092900,104487025,3590,3590,3590,3590,0
|
|
20241210,092800,104487025,3590,3590,3590,3590,66
|
|
20241210,092700,104250085,3595,3570,3595,3565,292
|
|
20241210,092600,103207745,3595,3595,3595,3565,4733
|
|
20241210,092500,86268205,3595,3595,3595,3595,5
|
|
20241210,092400,86250230,3595,3580,3595,3580,310
|
|
20241210,092300,85140280,3595,3595,3595,3595,10
|
|
20241210,092200,85104330,3590,3595,3600,3590,816
|
|
20241210,092100,82170550,3595,3595,3595,3595,1
|
|
20241210,092000,82166955,3605,3585,3605,3585,1385
|
|
20241210,091900,77183650,3590,3595,3595,3565,615
|
|
20241210,091800,74986030,3590,3590,3590,3590,2
|
|
20241210,091700,74978850,3600,3550,3600,3550,2154
|
|
20241210,091600,67290720,3595,3580,3600,3540,1557
|
|
20241210,091500,61737940,3600,3600,3605,3600,2633
|
|
20241210,091400,52257630,3600,3605,3605,3600,1158
|
|
20241210,091300,48088825,3600,3565,3600,3565,4163
|
|
20241210,091200,33219960,3560,3560,3560,3560,587
|
|
20241210,091100,31130240,3550,3555,3555,3550,402
|
|
20241210,091000,29703130,3560,3555,3560,3555,700
|
|
20241210,090900,27214060,3565,3565,3565,3565,5
|
|
20241210,090800,27196235,3565,3550,3565,3520,3450
|
|
20241210,090700,14996965,3550,3530,3550,3530,197
|
|
20241210,090600,14300555,3565,3565,3565,3550,542
|
|
20241210,090500,12375930,3550,3550,3550,3550,500
|
|
20241210,090400,10600930,3570,3570,3570,3570,0
|
|
20241210,090300,10600930,3570,3545,3570,3545,167
|
|
20241210,090200,10007685,3515,3545,3545,3515,305
|
|
20241210,090100,8927490,3545,3510,3545,3510,249
|
|
20241210,090000,8050610,3515,3485,3515,3485,2309
|