729 lines
37 KiB
CSV
729 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,210600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,210500,30275763280,4955,4955,4955,4955,0
|
|
20241217,210400,30275763280,4955,4955,4955,4955,0
|
|
20241217,210300,30275763280,4955,4955,4955,4955,0
|
|
20241217,210200,30275763280,4955,4955,4955,4955,0
|
|
20241217,210100,30275763280,4955,4955,4955,4955,0
|
|
20241217,210000,30275763280,4955,4955,4955,4955,0
|
|
20241217,205900,30275763280,4955,4955,4955,4955,0
|
|
20241217,205800,30275763280,4955,4955,4955,4955,0
|
|
20241217,205700,30275763280,4955,4955,4955,4955,0
|
|
20241217,205600,30275763280,4955,4955,4955,4955,0
|
|
20241217,205500,30275763280,4955,4955,4955,4955,0
|
|
20241217,205400,30275763280,4955,4955,4955,4955,0
|
|
20241217,205300,30275763280,4955,4955,4955,4955,0
|
|
20241217,205200,30275763280,4955,4955,4955,4955,0
|
|
20241217,205100,30275763280,4955,4955,4955,4955,0
|
|
20241217,205000,30275763280,4955,4955,4955,4955,0
|
|
20241217,204900,30275763280,4955,4955,4955,4955,0
|
|
20241217,204800,30275763280,4955,4955,4955,4955,0
|
|
20241217,204700,30275763280,4955,4955,4955,4955,0
|
|
20241217,204600,30275763280,4955,4955,4955,4955,0
|
|
20241217,204500,30275763280,4955,4955,4955,4955,0
|
|
20241217,204400,30275763280,4955,4955,4955,4955,0
|
|
20241217,204300,30275763280,4955,4955,4955,4955,0
|
|
20241217,204200,30275763280,4955,4955,4955,4955,0
|
|
20241217,204100,30275763280,4955,4955,4955,4955,0
|
|
20241217,204000,30275763280,4955,4955,4955,4955,0
|
|
20241217,203900,30275763280,4955,4955,4955,4955,0
|
|
20241217,203800,30275763280,4955,4955,4955,4955,0
|
|
20241217,203700,30275763280,4955,4955,4955,4955,0
|
|
20241217,203600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,203500,30275763280,4955,4955,4955,4955,0
|
|
20241217,203400,30275763280,4955,4955,4955,4955,0
|
|
20241217,203300,30275763280,4955,4955,4955,4955,0
|
|
20241217,203200,30275763280,4955,4955,4955,4955,0
|
|
20241217,203100,30275763280,4955,4955,4955,4955,0
|
|
20241217,203000,30275763280,4955,4955,4955,4955,0
|
|
20241217,202900,30275763280,4955,4955,4955,4955,0
|
|
20241217,202800,30275763280,4955,4955,4955,4955,0
|
|
20241217,202700,30275763280,4955,4955,4955,4955,0
|
|
20241217,202600,30275763280,4955,4955,4955,4955,0
|
|
20241217,202500,30275763280,4955,4955,4955,4955,0
|
|
20241217,202400,30275763280,4955,4955,4955,4955,0
|
|
20241217,202300,30275763280,4955,4955,4955,4955,0
|
|
20241217,202200,30275763280,4955,4955,4955,4955,0
|
|
20241217,202100,30275763280,4955,4955,4955,4955,0
|
|
20241217,202000,30275763280,4955,4955,4955,4955,0
|
|
20241217,201900,30275763280,4955,4955,4955,4955,0
|
|
20241217,201800,30275763280,4955,4955,4955,4955,0
|
|
20241217,201700,30275763280,4955,4955,4955,4955,0
|
|
20241217,201600,30275763280,4955,4955,4955,4955,0
|
|
20241217,201500,30275763280,4955,4955,4955,4955,0
|
|
20241217,201400,30275763280,4955,4955,4955,4955,0
|
|
20241217,201300,30275763280,4955,4955,4955,4955,0
|
|
20241217,201200,30275763280,4955,4955,4955,4955,0
|
|
20241217,201100,30275763280,4955,4955,4955,4955,0
|
|
20241217,201000,30275763280,4955,4955,4955,4955,0
|
|
20241217,200900,30275763280,4955,4955,4955,4955,0
|
|
20241217,200800,30275763280,4955,4955,4955,4955,0
|
|
20241217,200700,30275763280,4955,4955,4955,4955,0
|
|
20241217,200600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,200500,30275763280,4955,4955,4955,4955,0
|
|
20241217,200400,30275763280,4955,4955,4955,4955,0
|
|
20241217,200300,30275763280,4955,4955,4955,4955,0
|
|
20241217,200200,30275763280,4955,4955,4955,4955,0
|
|
20241217,200100,30275763280,4955,4955,4955,4955,0
|
|
20241217,200000,30275763280,4955,4955,4955,4955,0
|
|
20241217,195900,30275763280,4955,4955,4955,4955,0
|
|
20241217,195800,30275763280,4955,4955,4955,4955,0
|
|
20241217,195700,30275763280,4955,4955,4955,4955,0
|
|
20241217,195600,30275763280,4955,4955,4955,4955,0
|
|
20241217,195500,30275763280,4955,4955,4955,4955,0
|
|
20241217,195400,30275763280,4955,4955,4955,4955,0
|
|
20241217,195300,30275763280,4955,4955,4955,4955,0
|
|
20241217,195200,30275763280,4955,4955,4955,4955,0
|
|
20241217,195100,30275763280,4955,4955,4955,4955,0
|
|
20241217,195000,30275763280,4955,4955,4955,4955,0
|
|
20241217,194900,30275763280,4955,4955,4955,4955,0
|
|
20241217,194800,30275763280,4955,4955,4955,4955,0
|
|
20241217,194700,30275763280,4955,4955,4955,4955,0
|
|
20241217,194600,30275763280,4955,4955,4955,4955,0
|
|
20241217,194500,30275763280,4955,4955,4955,4955,0
|
|
20241217,194400,30275763280,4955,4955,4955,4955,0
|
|
20241217,194300,30275763280,4955,4955,4955,4955,0
|
|
20241217,194200,30275763280,4955,4955,4955,4955,0
|
|
20241217,194100,30275763280,4955,4955,4955,4955,0
|
|
20241217,194000,30275763280,4955,4955,4955,4955,0
|
|
20241217,193900,30275763280,4955,4955,4955,4955,0
|
|
20241217,193800,30275763280,4955,4955,4955,4955,0
|
|
20241217,193700,30275763280,4955,4955,4955,4955,0
|
|
20241217,193600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,193500,30275763280,4955,4955,4955,4955,0
|
|
20241217,193400,30275763280,4955,4955,4955,4955,0
|
|
20241217,193300,30275763280,4955,4955,4955,4955,0
|
|
20241217,193200,30275763280,4955,4955,4955,4955,0
|
|
20241217,193100,30275763280,4955,4955,4955,4955,0
|
|
20241217,193000,30275763280,4955,4955,4955,4955,0
|
|
20241217,192900,30275763280,4955,4955,4955,4955,0
|
|
20241217,192800,30275763280,4955,4955,4955,4955,0
|
|
20241217,192700,30275763280,4955,4955,4955,4955,0
|
|
20241217,192600,30275763280,4955,4955,4955,4955,0
|
|
20241217,192500,30275763280,4955,4955,4955,4955,0
|
|
20241217,192400,30275763280,4955,4955,4955,4955,0
|
|
20241217,192300,30275763280,4955,4955,4955,4955,0
|
|
20241217,192200,30275763280,4955,4955,4955,4955,0
|
|
20241217,192100,30275763280,4955,4955,4955,4955,0
|
|
20241217,192000,30275763280,4955,4955,4955,4955,0
|
|
20241217,191900,30275763280,4955,4955,4955,4955,0
|
|
20241217,191800,30275763280,4955,4955,4955,4955,0
|
|
20241217,191700,30275763280,4955,4955,4955,4955,0
|
|
20241217,191600,30275763280,4955,4955,4955,4955,0
|
|
20241217,191500,30275763280,4955,4955,4955,4955,0
|
|
20241217,191400,30275763280,4955,4955,4955,4955,0
|
|
20241217,191300,30275763280,4955,4955,4955,4955,0
|
|
20241217,191200,30275763280,4955,4955,4955,4955,0
|
|
20241217,191100,30275763280,4955,4955,4955,4955,0
|
|
20241217,191000,30275763280,4955,4955,4955,4955,0
|
|
20241217,190900,30275763280,4955,4955,4955,4955,0
|
|
20241217,190800,30275763280,4955,4955,4955,4955,0
|
|
20241217,190700,30275763280,4955,4955,4955,4955,0
|
|
20241217,190600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,190500,30275763280,4955,4955,4955,4955,0
|
|
20241217,190400,30275763280,4955,4955,4955,4955,0
|
|
20241217,190300,30275763280,4955,4955,4955,4955,0
|
|
20241217,190200,30275763280,4955,4955,4955,4955,0
|
|
20241217,190100,30275763280,4955,4955,4955,4955,0
|
|
20241217,190000,30275763280,4955,4955,4955,4955,0
|
|
20241217,185900,30275763280,4955,4955,4955,4955,0
|
|
20241217,185800,30275763280,4955,4955,4955,4955,0
|
|
20241217,185700,30275763280,4955,4955,4955,4955,0
|
|
20241217,185600,30275763280,4955,4955,4955,4955,0
|
|
20241217,185500,30275763280,4955,4955,4955,4955,0
|
|
20241217,185400,30275763280,4955,4955,4955,4955,0
|
|
20241217,185300,30275763280,4955,4955,4955,4955,0
|
|
20241217,185200,30275763280,4955,4955,4955,4955,0
|
|
20241217,185100,30275763280,4955,4955,4955,4955,0
|
|
20241217,185000,30275763280,4955,4955,4955,4955,0
|
|
20241217,184900,30275763280,4955,4955,4955,4955,0
|
|
20241217,184800,30275763280,4955,4955,4955,4955,0
|
|
20241217,184700,30275763280,4955,4955,4955,4955,0
|
|
20241217,184600,30275763280,4955,4955,4955,4955,0
|
|
20241217,184500,30275763280,4955,4955,4955,4955,0
|
|
20241217,184400,30275763280,4955,4955,4955,4955,0
|
|
20241217,184300,30275763280,4955,4955,4955,4955,0
|
|
20241217,184200,30275763280,4955,4955,4955,4955,0
|
|
20241217,184100,30275763280,4955,4955,4955,4955,0
|
|
20241217,184000,30275763280,4955,4955,4955,4955,0
|
|
20241217,183900,30275763280,4955,4955,4955,4955,0
|
|
20241217,183800,30275763280,4955,4955,4955,4955,0
|
|
20241217,183700,30275763280,4955,4955,4955,4955,0
|
|
20241217,183600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,183500,30275763280,4955,4955,4955,4955,0
|
|
20241217,183400,30275763280,4955,4955,4955,4955,0
|
|
20241217,183300,30275763280,4955,4955,4955,4955,0
|
|
20241217,183200,30275763280,4955,4955,4955,4955,0
|
|
20241217,183100,30275763280,4955,4955,4955,4955,0
|
|
20241217,183000,30275763280,4955,4955,4955,4955,0
|
|
20241217,182900,30275763280,4955,4955,4955,4955,0
|
|
20241217,182800,30275763280,4955,4955,4955,4955,0
|
|
20241217,182700,30275763280,4955,4955,4955,4955,0
|
|
20241217,182600,30275763280,4955,4955,4955,4955,0
|
|
20241217,182500,30275763280,4955,4955,4955,4955,0
|
|
20241217,182400,30275763280,4955,4955,4955,4955,0
|
|
20241217,182300,30275763280,4955,4955,4955,4955,0
|
|
20241217,182200,30275763280,4955,4955,4955,4955,0
|
|
20241217,182100,30275763280,4955,4955,4955,4955,0
|
|
20241217,182000,30275763280,4955,4955,4955,4955,0
|
|
20241217,181900,30275763280,4955,4955,4955,4955,0
|
|
20241217,181800,30275763280,4955,4955,4955,4955,0
|
|
20241217,181700,30275763280,4955,4955,4955,4955,0
|
|
20241217,181600,30275763280,4955,4955,4955,4955,0
|
|
20241217,181500,30275763280,4955,4955,4955,4955,0
|
|
20241217,181400,30275763280,4955,4955,4955,4955,0
|
|
20241217,181300,30275763280,4955,4955,4955,4955,0
|
|
20241217,181200,30275763280,4955,4955,4955,4955,0
|
|
20241217,181100,30275763280,4955,4955,4955,4955,0
|
|
20241217,181000,30275763280,4955,4955,4955,4955,0
|
|
20241217,180900,30275763280,4955,4955,4955,4955,0
|
|
20241217,180800,30275763280,4955,4955,4955,4955,0
|
|
20241217,180700,30275763280,4955,4955,4955,4955,0
|
|
20241217,180600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,180500,30275763280,4955,4955,4955,4955,0
|
|
20241217,180400,30275763280,4955,4955,4955,4955,0
|
|
20241217,180300,30275763280,4955,4955,4955,4955,0
|
|
20241217,180200,30275763280,4955,4955,4955,4955,0
|
|
20241217,180100,30275763280,4955,4955,4955,4955,0
|
|
20241217,180000,30275763280,4955,4955,4955,4955,0
|
|
20241217,175900,30275763280,4955,4955,4955,4955,0
|
|
20241217,175800,30275763280,4955,4955,4955,4955,0
|
|
20241217,175700,30275763280,4955,4955,4955,4955,0
|
|
20241217,175600,30275763280,4955,4955,4955,4955,0
|
|
20241217,175500,30275763280,4955,4955,4955,4955,0
|
|
20241217,175400,30275763280,4955,4955,4955,4955,0
|
|
20241217,175300,30275763280,4955,4955,4955,4955,0
|
|
20241217,175200,30275763280,4955,4955,4955,4955,0
|
|
20241217,175100,30275763280,4955,4955,4955,4955,0
|
|
20241217,175000,30275763280,4955,4955,4955,4955,0
|
|
20241217,174900,30275763280,4955,4955,4955,4955,0
|
|
20241217,174800,30275763280,4955,4955,4955,4955,0
|
|
20241217,174700,30275763280,4955,4955,4955,4955,0
|
|
20241217,174600,30275763280,4955,4955,4955,4955,0
|
|
20241217,174500,30275763280,4955,4955,4955,4955,0
|
|
20241217,174400,30275763280,4955,4955,4955,4955,0
|
|
20241217,174300,30275763280,4955,4955,4955,4955,0
|
|
20241217,174200,30275763280,4955,4955,4955,4955,0
|
|
20241217,174100,30275763280,4955,4955,4955,4955,0
|
|
20241217,174000,30275763280,4955,4955,4955,4955,0
|
|
20241217,173900,30275763280,4955,4955,4955,4955,0
|
|
20241217,173800,30275763280,4955,4955,4955,4955,0
|
|
20241217,173700,30275763280,4955,4955,4955,4955,0
|
|
20241217,173600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,173500,30275763280,4955,4955,4955,4955,0
|
|
20241217,173400,30275763280,4955,4955,4955,4955,0
|
|
20241217,173300,30275763280,4955,4955,4955,4955,0
|
|
20241217,173200,30275763280,4955,4955,4955,4955,0
|
|
20241217,173100,30275763280,4955,4955,4955,4955,0
|
|
20241217,173000,30275763280,4955,4955,4955,4955,0
|
|
20241217,172900,30275763280,4955,4955,4955,4955,0
|
|
20241217,172800,30275763280,4955,4955,4955,4955,0
|
|
20241217,172700,30275763280,4955,4955,4955,4955,0
|
|
20241217,172600,30275763280,4955,4955,4955,4955,0
|
|
20241217,172500,30275763280,4955,4955,4955,4955,0
|
|
20241217,172400,30275763280,4955,4955,4955,4955,0
|
|
20241217,172300,30275763280,4955,4955,4955,4955,0
|
|
20241217,172200,30275763280,4955,4955,4955,4955,0
|
|
20241217,172100,30275763280,4955,4955,4955,4955,0
|
|
20241217,172000,30275763280,4955,4955,4955,4955,0
|
|
20241217,171900,30275763280,4955,4955,4955,4955,0
|
|
20241217,171800,30275763280,4955,4955,4955,4955,0
|
|
20241217,171700,30275763280,4955,4955,4955,4955,0
|
|
20241217,171600,30275763280,4955,4955,4955,4955,0
|
|
20241217,171500,30275763280,4955,4955,4955,4955,0
|
|
20241217,171400,30275763280,4955,4955,4955,4955,0
|
|
20241217,171300,30275763280,4955,4955,4955,4955,0
|
|
20241217,171200,30275763280,4955,4955,4955,4955,0
|
|
20241217,171100,30275763280,4955,4955,4955,4955,0
|
|
20241217,171000,30275763280,4955,4955,4955,4955,0
|
|
20241217,170900,30275763280,4955,4955,4955,4955,0
|
|
20241217,170800,30275763280,4955,4955,4955,4955,0
|
|
20241217,170700,30275763280,4955,4955,4955,4955,0
|
|
20241217,170600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,170500,30275763280,4955,4955,4955,4955,0
|
|
20241217,170400,30275763280,4955,4955,4955,4955,0
|
|
20241217,170300,30275763280,4955,4955,4955,4955,0
|
|
20241217,170200,30275763280,4955,4955,4955,4955,0
|
|
20241217,170100,30275763280,4955,4955,4955,4955,0
|
|
20241217,170000,30275763280,4955,4955,4955,4955,0
|
|
20241217,165900,30275763280,4955,4955,4955,4955,0
|
|
20241217,165800,30275763280,4955,4955,4955,4955,0
|
|
20241217,165700,30275763280,4955,4955,4955,4955,0
|
|
20241217,165600,30275763280,4955,4955,4955,4955,0
|
|
20241217,165500,30275763280,4955,4955,4955,4955,0
|
|
20241217,165400,30275763280,4955,4955,4955,4955,0
|
|
20241217,165300,30275763280,4955,4955,4955,4955,0
|
|
20241217,165200,30275763280,4955,4955,4955,4955,0
|
|
20241217,165100,30275763280,4955,4955,4955,4955,0
|
|
20241217,165000,30275763280,4955,4955,4955,4955,0
|
|
20241217,164900,30275763280,4955,4955,4955,4955,0
|
|
20241217,164800,30275763280,4955,4955,4955,4955,0
|
|
20241217,164700,30275763280,4955,4955,4955,4955,0
|
|
20241217,164600,30275763280,4955,4955,4955,4955,0
|
|
20241217,164500,30275763280,4955,4955,4955,4955,0
|
|
20241217,164400,30275763280,4955,4955,4955,4955,0
|
|
20241217,164300,30275763280,4955,4955,4955,4955,0
|
|
20241217,164200,30275763280,4955,4955,4955,4955,0
|
|
20241217,164100,30275763280,4955,4955,4955,4955,0
|
|
20241217,164000,30275763280,4955,4955,4955,4955,0
|
|
20241217,163900,30275763280,4955,4955,4955,4955,0
|
|
20241217,163800,30275763280,4955,4955,4955,4955,0
|
|
20241217,163700,30275763280,4955,4955,4955,4955,0
|
|
20241217,163600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,163500,30275763280,4955,4955,4955,4955,0
|
|
20241217,163400,30275763280,4955,4955,4955,4955,0
|
|
20241217,163300,30275763280,4955,4955,4955,4955,0
|
|
20241217,163200,30275763280,4955,4955,4955,4955,0
|
|
20241217,163100,30275763280,4955,4955,4955,4955,0
|
|
20241217,163000,30275763280,4955,4955,4955,4955,0
|
|
20241217,162900,30275763280,4955,4955,4955,4955,0
|
|
20241217,162800,30275763280,4955,4955,4955,4955,0
|
|
20241217,162700,30275763280,4955,4955,4955,4955,0
|
|
20241217,162600,30275763280,4955,4955,4955,4955,0
|
|
20241217,162500,30275763280,4955,4955,4955,4955,0
|
|
20241217,162400,30275763280,4955,4955,4955,4955,0
|
|
20241217,162300,30275763280,4955,4955,4955,4955,0
|
|
20241217,162200,30275763280,4955,4955,4955,4955,0
|
|
20241217,162100,30275763280,4955,4955,4955,4955,0
|
|
20241217,162000,30275763280,4955,4955,4955,4955,0
|
|
20241217,161900,30275763280,4955,4955,4955,4955,0
|
|
20241217,161800,30275763280,4955,4955,4955,4955,0
|
|
20241217,161700,30275763280,4955,4955,4955,4955,0
|
|
20241217,161600,30275763280,4955,4955,4955,4955,0
|
|
20241217,161500,30275763280,4955,4955,4955,4955,0
|
|
20241217,161400,30275763280,4955,4955,4955,4955,0
|
|
20241217,161300,30275763280,4955,4955,4955,4955,0
|
|
20241217,161200,30275763280,4955,4955,4955,4955,0
|
|
20241217,161100,30275763280,4955,4955,4955,4955,0
|
|
20241217,161000,30275763280,4955,4955,4955,4955,0
|
|
20241217,160900,30275763280,4955,4955,4955,4955,0
|
|
20241217,160800,30275763280,4955,4955,4955,4955,0
|
|
20241217,160700,30275763280,4955,4955,4955,4955,0
|
|
20241217,160600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,160500,30275763280,4955,4955,4955,4955,0
|
|
20241217,160400,30275763280,4955,4955,4955,4955,0
|
|
20241217,160300,30275763280,4955,4955,4955,4955,0
|
|
20241217,160200,30275763280,4955,4955,4955,4955,0
|
|
20241217,160100,30275763280,4955,4955,4955,4955,0
|
|
20241217,160000,30275763280,4955,4955,4955,4955,0
|
|
20241217,155900,30275763280,4955,4955,4955,4955,0
|
|
20241217,155800,30275763280,4955,4955,4955,4955,0
|
|
20241217,155700,30275763280,4955,4955,4955,4955,0
|
|
20241217,155600,30275763280,4955,4955,4955,4955,0
|
|
20241217,155500,30275763280,4955,4955,4955,4955,0
|
|
20241217,155400,30275763280,4955,4955,4955,4955,0
|
|
20241217,155300,30275763280,4955,4955,4955,4955,0
|
|
20241217,155200,30275763280,4955,4955,4955,4955,0
|
|
20241217,155100,30275763280,4955,4955,4955,4955,0
|
|
20241217,155000,30275763280,4955,4955,4955,4955,0
|
|
20241217,154900,30275763280,4955,4955,4955,4955,0
|
|
20241217,154800,30275763280,4955,4955,4955,4955,0
|
|
20241217,154700,30275763280,4955,4955,4955,4955,0
|
|
20241217,154600,30275763280,4955,4955,4955,4955,0
|
|
20241217,154500,30275763280,4955,4955,4955,4955,0
|
|
20241217,154400,30275763280,4955,4955,4955,4955,0
|
|
20241217,154300,30275763280,4955,4955,4955,4955,0
|
|
20241217,154200,30275763280,4955,4955,4955,4955,0
|
|
20241217,154100,30275763280,4955,4955,4955,4955,0
|
|
20241217,154000,30275763280,4955,4955,4955,4955,0
|
|
20241217,153900,30275763280,4955,4955,4955,4955,0
|
|
20241217,153800,30275763280,4955,4955,4955,4955,0
|
|
20241217,153700,30275763280,4955,4955,4955,4955,0
|
|
20241217,153600,30275763280,4955,4955,4955,4955,44558
|
|
20241217,153500,30275763280,4955,4955,4955,4955,0
|
|
20241217,153400,30275763280,4955,4955,4955,4955,0
|
|
20241217,153300,30275763280,4955,4955,4955,4955,0
|
|
20241217,153200,30275763280,4955,4955,4955,4955,0
|
|
20241217,153100,30275763280,4955,4955,4955,4955,0
|
|
20241217,153000,30275763280,4955,4955,4955,4955,44558
|
|
20241217,152900,30054978390,4955,4955,4955,4955,0
|
|
20241217,152800,30054978390,4955,4955,4955,4955,0
|
|
20241217,152700,30054978390,4955,4955,4955,4955,0
|
|
20241217,152600,30054978390,4955,4955,4955,4955,0
|
|
20241217,152500,30054978390,4955,4955,4955,4955,0
|
|
20241217,152400,30054978390,4955,4955,4955,4955,0
|
|
20241217,152300,30054978390,4955,4955,4955,4955,0
|
|
20241217,152200,30054978390,4955,4955,4955,4955,0
|
|
20241217,152100,30054978390,4955,4955,4955,4955,0
|
|
20241217,152000,30054978390,4955,4955,4955,4955,0
|
|
20241217,151900,30054978390,4955,4950,4960,4935,31978
|
|
20241217,151800,29896676275,4950,4950,4960,4930,12046
|
|
20241217,151700,29837079560,4945,4920,4960,4920,47323
|
|
20241217,151600,29602782480,4915,4905,4920,4890,7430
|
|
20241217,151500,29566327055,4910,4890,4925,4890,18796
|
|
20241217,151400,29474106790,4890,4940,4940,4880,16692
|
|
20241217,151300,29392269715,4940,4865,4955,4865,58596
|
|
20241217,151200,29104240450,4860,4880,4885,4805,14365
|
|
20241217,151100,29034614015,4880,4800,4890,4800,19072
|
|
20241217,151000,28942262820,4800,4900,4900,4800,24874
|
|
20241217,150900,28821435835,4900,4890,4900,4830,29727
|
|
20241217,150800,28676742815,4890,4910,4925,4865,25033
|
|
20241217,150700,28554125035,4925,4950,4950,4910,16642
|
|
20241217,150600,28472008500,4950,4955,4955,4945,13044
|
|
20241217,150500,28407408115,4955,4950,4955,4945,15828
|
|
20241217,150400,28329066225,4950,4940,4950,4940,16016
|
|
20241217,150300,28249825540,4940,4940,4945,4920,21185
|
|
20241217,150200,28145193200,4935,4945,4950,4930,13914
|
|
20241217,150100,28076503555,4950,4930,4950,4930,37337
|
|
20241217,150000,27891877920,4925,4920,4930,4910,14933
|
|
20241217,145900,27818443975,4920,4920,4920,4910,8089
|
|
20241217,145800,27778683885,4920,4910,4920,4895,14403
|
|
20241217,145700,27707989080,4910,4885,4920,4875,18515
|
|
20241217,145600,27617283300,4885,4890,4920,4850,19809
|
|
20241217,145500,27520491355,4895,4910,4910,4835,28186
|
|
20241217,145400,27382999740,4910,4930,4945,4910,23176
|
|
20241217,145300,27268789845,4925,4950,4950,4920,14337
|
|
20241217,145200,27198003040,4950,4945,4955,4945,21469
|
|
20241217,145100,27091763950,4945,4945,4950,4935,14903
|
|
20241217,145000,27018087225,4945,4955,4955,4940,15155
|
|
20241217,144900,26943150850,4955,4925,4955,4890,33698
|
|
20241217,144800,26777332725,4925,4965,4965,4920,30283
|
|
20241217,144700,26627650480,4965,4955,4965,4955,35701
|
|
20241217,144600,26450450710,4955,4955,4960,4950,36907
|
|
20241217,144500,26267449910,4960,4955,4960,4945,33385
|
|
20241217,144400,26101955705,4955,4950,4955,4945,26329
|
|
20241217,144300,25971603505,4950,4930,4950,4925,16641
|
|
20241217,144200,25889429215,4930,4900,4930,4900,9468
|
|
20241217,144100,25842869110,4900,4895,4910,4880,23544
|
|
20241217,144000,25727803770,4895,4910,4915,4880,20102
|
|
20241217,143900,25629319105,4910,4925,4925,4905,29374
|
|
20241217,143800,25485082715,4910,4950,4950,4910,27150
|
|
20241217,143700,25351224485,4945,4940,4950,4930,17804
|
|
20241217,143600,25263242705,4940,4945,4950,4910,33518
|
|
20241217,143500,25097853635,4945,4940,4955,4935,49631
|
|
20241217,143400,24852243715,4935,4910,4950,4895,55225
|
|
20241217,143300,24580021155,4910,4875,4910,4875,26795
|
|
20241217,143200,24448951790,4875,4880,4880,4865,18492
|
|
20241217,143100,24358865000,4875,4855,4875,4855,9833
|
|
20241217,143000,24311032790,4855,4885,4890,4855,36267
|
|
20241217,142900,24134214555,4885,4865,4885,4840,13529
|
|
20241217,142800,24068395230,4860,4900,4900,4835,60774
|
|
20241217,142700,23772605055,4900,4860,4900,4860,48516
|
|
20241217,142600,23535653205,4855,4865,4870,4835,38582
|
|
20241217,142500,23348418410,4865,4810,4865,4805,37820
|
|
20241217,142400,23165832830,4810,4800,4810,4770,63192
|
|
20241217,142300,22862965085,4800,4780,4800,4780,63941
|
|
20241217,142200,22556535920,4780,4735,4780,4735,14526
|
|
20241217,142100,22487240265,4735,4745,4770,4725,11017
|
|
20241217,142000,22434885265,4730,4725,4750,4685,10060
|
|
20241217,141900,22387522125,4730,4725,4755,4665,44159
|
|
20241217,141800,22179923410,4725,4750,4760,4720,15417
|
|
20241217,141700,22106895535,4750,4760,4765,4750,17277
|
|
20241217,141600,22024702495,4760,4750,4770,4745,9473
|
|
20241217,141500,21979579530,4750,4745,4755,4740,20422
|
|
20241217,141400,21882620395,4750,4785,4785,4750,20036
|
|
20241217,141300,21787131685,4765,4780,4790,4755,30849
|
|
20241217,141200,21639729335,4785,4770,4800,4765,21259
|
|
20241217,141100,21537966460,4765,4735,4765,4735,13651
|
|
20241217,141000,21473054430,4735,4745,4755,4720,28085
|
|
20241217,140900,21340030010,4755,4760,4765,4740,25869
|
|
20241217,140800,21217040700,4760,4765,4770,4725,28005
|
|
20241217,140700,21084092775,4760,4715,4765,4700,27878
|
|
20241217,140600,20952084530,4720,4720,4730,4690,23509
|
|
20241217,140500,20841493740,4730,4715,4750,4710,24399
|
|
20241217,140400,20726075530,4715,4695,4725,4690,21871
|
|
20241217,140300,20623109795,4695,4690,4710,4670,18193
|
|
20241217,140200,20537778800,4690,4645,4725,4645,28701
|
|
20241217,140100,20403551780,4645,4715,4725,4625,40879
|
|
20241217,140000,20212685380,4725,4665,4730,4665,75236
|
|
20241217,135900,19859072890,4665,4650,4670,4625,23840
|
|
20241217,135800,19748057340,4650,4600,4650,4600,14139
|
|
20241217,135700,19682572030,4625,4620,4625,4590,11541
|
|
20241217,135600,19629275455,4625,4560,4630,4560,19395
|
|
20241217,135500,19540080700,4560,4560,4575,4545,13923
|
|
20241217,135400,19476644890,4570,4580,4595,4550,3457
|
|
20241217,135300,19460847135,4580,4560,4580,4540,13250
|
|
20241217,135200,19400481480,4560,4570,4580,4560,4777
|
|
20241217,135100,19378662910,4570,4570,4580,4560,8500
|
|
20241217,135000,19339831660,4570,4585,4590,4570,4879
|
|
20241217,134900,19317492405,4590,4610,4610,4585,10452
|
|
20241217,134800,19269463095,4615,4630,4630,4610,2771
|
|
20241217,134700,19256652255,4630,4635,4635,4615,27667
|
|
20241217,134600,19128580860,4630,4585,4635,4585,17110
|
|
20241217,134500,19049528110,4585,4605,4610,4585,19767
|
|
20241217,134400,18958544485,4600,4580,4615,4580,9808
|
|
20241217,134300,18913428660,4585,4615,4620,4575,29396
|
|
20241217,134200,18778365265,4610,4635,4635,4590,82154
|
|
20241217,134100,18398823765,4630,4630,4630,4630,0
|
|
20241217,134000,18398823765,4630,4630,4630,4630,0
|
|
20241217,133900,18398823765,4630,4590,4630,4585,54228
|
|
20241217,133800,18148713320,4595,4560,4595,4560,15667
|
|
20241217,133700,18076992990,4570,4580,4590,4545,19843
|
|
20241217,133600,17986293535,4580,4535,4590,4535,37957
|
|
20241217,133500,17812758535,4540,4545,4545,4530,4127
|
|
20241217,133400,17794033505,4540,4530,4540,4530,2485
|
|
20241217,133300,17782771725,4535,4540,4540,4535,2736
|
|
20241217,133200,17770363280,4535,4530,4545,4530,6962
|
|
20241217,133100,17738810085,4530,4550,4555,4530,6011
|
|
20241217,133000,17711505685,4555,4555,4575,4555,15720
|
|
20241217,132900,17639731570,4555,4540,4560,4530,16615
|
|
20241217,132800,17564252095,4545,4465,4545,4465,13959
|
|
20241217,132700,17501068255,4490,4500,4500,4460,9343
|
|
20241217,132600,17459156545,4500,4520,4525,4495,8141
|
|
20241217,132500,17422425225,4525,4505,4525,4505,7428
|
|
20241217,132400,17388915520,4510,4455,4510,4455,20894
|
|
20241217,132300,17295109875,4450,4455,4455,4450,804
|
|
20241217,132200,17291530700,4465,4455,4470,4450,2831
|
|
20241217,132100,17278890670,4455,4440,4455,4430,2863
|
|
20241217,132000,17266179165,4440,4430,4485,4430,5450
|
|
20241217,131900,17241904975,4430,4425,4445,4420,6052
|
|
20241217,131800,17215120155,4425,4470,4470,4425,7714
|
|
20241217,131700,17180868110,4475,4475,4490,4475,7590
|
|
20241217,131600,17146846185,4485,4485,4495,4480,2253
|
|
20241217,131500,17136742185,4495,4455,4495,4435,6152
|
|
20241217,131400,17109269170,4460,4450,4460,4435,8424
|
|
20241217,131300,17071845870,4450,4465,4465,4445,12150
|
|
20241217,131200,17017730565,4460,4460,4465,4455,7713
|
|
20241217,131100,16983349200,4460,4475,4475,4460,12510
|
|
20241217,131000,16927467305,4475,4490,4495,4475,1505
|
|
20241217,130900,16920717185,4490,4475,4505,4475,6941
|
|
20241217,130800,16889569400,4475,4490,4490,4475,4139
|
|
20241217,130700,16871008815,4490,4475,4490,4465,5486
|
|
20241217,130600,16846488320,4465,4495,4495,4455,17502
|
|
20241217,130500,16768147145,4495,4510,4515,4495,10927
|
|
20241217,130400,16718945140,4510,4515,4530,4505,8511
|
|
20241217,130300,16680522985,4530,4510,4530,4505,2309
|
|
20241217,130200,16670098400,4535,4510,4535,4505,5534
|
|
20241217,130100,16645133260,4515,4515,4515,4500,22119
|
|
20241217,130000,16545462085,4515,4535,4545,4515,10596
|
|
20241217,125900,16497467380,4540,4530,4565,4530,5973
|
|
20241217,125800,16470315735,4530,4570,4575,4510,29643
|
|
20241217,125700,16335395620,4565,4560,4580,4550,31124
|
|
20241217,125600,16193162770,4560,4540,4565,4525,24919
|
|
20241217,125500,16079902420,4540,4545,4550,4525,39822
|
|
20241217,125400,15899055995,4545,4500,4550,4475,53876
|
|
20241217,125300,15656150020,4500,4455,4500,4455,39649
|
|
20241217,125200,15478635120,4450,4450,4450,4440,7174
|
|
20241217,125100,15446717340,4445,4415,4450,4415,3841
|
|
20241217,125000,15429643060,4420,4400,4430,4400,8458
|
|
20241217,124900,15392348660,4400,4405,4405,4400,4539
|
|
20241217,124800,15372375240,4405,4395,4410,4395,2996
|
|
20241217,124700,15359196035,4395,4390,4395,4370,12940
|
|
20241217,124600,15302565105,4395,4410,4410,4395,17210
|
|
20241217,124500,15226816395,4410,4430,4445,4405,17669
|
|
20241217,124400,15148801125,4430,4435,4445,4430,10036
|
|
20241217,124300,15104306830,4435,4455,4455,4435,10726
|
|
20241217,124200,15056640075,4440,4450,4465,4440,14306
|
|
20241217,124100,14992941055,4450,4450,4460,4445,7421
|
|
20241217,124000,14959925820,4455,4440,4465,4435,1557
|
|
20241217,123900,14953001790,4440,4470,4470,4435,12947
|
|
20241217,123800,14895407310,4460,4470,4475,4460,8209
|
|
20241217,123700,14858720630,4470,4445,4470,4445,7244
|
|
20241217,123600,14826426070,4445,4465,4475,4440,27313
|
|
20241217,123500,14704728155,4470,4470,4480,4455,12514
|
|
20241217,123400,14648834195,4465,4440,4475,4435,8900
|
|
20241217,123300,14609211925,4440,4430,4440,4430,10393
|
|
20241217,123200,14563109655,4430,4485,4490,4420,49357
|
|
20241217,123100,14343356260,4485,4450,4485,4435,39319
|
|
20241217,123000,14167763075,4435,4425,4450,4425,2641
|
|
20241217,122900,14156031385,4420,4415,4430,4415,2423
|
|
20241217,122800,14145316400,4415,4415,4420,4410,3865
|
|
20241217,122700,14128265750,4420,4435,4435,4410,16044
|
|
20241217,122600,14057313680,4435,4450,4455,4430,20226
|
|
20241217,122500,13967547420,4445,4445,4460,4440,13569
|
|
20241217,122400,13907189850,4445,4435,4445,4430,8426
|
|
20241217,122300,13869786235,4405,4435,4480,4390,140365
|
|
20241217,122200,13244344815,4420,4405,4440,4395,10951
|
|
20241217,122100,13195902870,4395,4420,4420,4390,20594
|
|
20241217,122000,13105278145,4425,4395,4435,4390,4619
|
|
20241217,121900,13084935365,4395,4435,4440,4375,29958
|
|
20241217,121800,12952605135,4430,4410,4440,4410,12996
|
|
20241217,121700,12895065265,4415,4390,4415,4390,42613
|
|
20241217,121600,12707557530,4385,4385,4390,4375,4781
|
|
20241217,121500,12686594105,4385,4380,4385,4380,5813
|
|
20241217,121400,12661118210,4380,4355,4380,4355,5251
|
|
20241217,121300,12638186330,4360,4350,4360,4350,2026
|
|
20241217,121200,12629367950,4350,4360,4365,4350,3648
|
|
20241217,121100,12613468175,4360,4360,4365,4360,2421
|
|
20241217,121000,12602905720,4360,4365,4365,4355,3396
|
|
20241217,120900,12588089360,4365,4365,4365,4360,2465
|
|
20241217,120800,12577332820,4365,4360,4365,4330,4576
|
|
20241217,120700,12557382205,4360,4335,4360,4325,12299
|
|
20241217,120600,12503885785,4330,4320,4330,4320,4035
|
|
20241217,120500,12486448220,4325,4335,4345,4320,2290
|
|
20241217,120400,12476529385,4320,4325,4325,4315,4088
|
|
20241217,120300,12458866630,4325,4340,4345,4325,3522
|
|
20241217,120200,12443607895,4345,4340,4345,4340,1552
|
|
20241217,120100,12436865945,4345,4345,4345,4340,1925
|
|
20241217,120000,12428502655,4330,4330,4330,4330,956
|
|
20241217,115900,12424363175,4330,4335,4350,4330,2246
|
|
20241217,115800,12414627570,4335,4345,4355,4335,3685
|
|
20241217,115700,12398625855,4350,4365,4365,4350,1966
|
|
20241217,115600,12390054255,4365,4370,4370,4355,1805
|
|
20241217,115500,12382176785,4370,4360,4370,4360,4595
|
|
20241217,115400,12362106590,4360,4340,4360,4335,2432
|
|
20241217,115300,12351542690,4340,4340,4350,4330,2065
|
|
20241217,115200,12342583865,4340,4350,4355,4340,8649
|
|
20241217,115100,12304985135,4355,4355,4360,4350,2084
|
|
20241217,115000,12295914285,4360,4345,4360,4345,1391
|
|
20241217,114900,12289863870,4345,4350,4365,4340,2427
|
|
20241217,114800,12279312310,4350,4345,4365,4345,2407
|
|
20241217,114700,12268846160,4350,4355,4360,4345,3325
|
|
20241217,114600,12254380285,4355,4360,4360,4350,2629
|
|
20241217,114500,12242937365,4360,4380,4380,4350,5688
|
|
20241217,114400,12218162960,4370,4390,4390,4360,5240
|
|
20241217,114300,12195263670,4390,4375,4390,4350,14264
|
|
20241217,114200,12132868500,4385,4375,4395,4370,22234
|
|
20241217,114100,12035386625,4375,4355,4375,4350,6989
|
|
20241217,114000,12004869175,4355,4355,4365,4345,7715
|
|
20241217,113900,11971256900,4360,4360,4365,4355,5724
|
|
20241217,113800,11946287915,4360,4360,4365,4350,15277
|
|
20241217,113700,11879734755,4360,4325,4360,4320,15358
|
|
20241217,113600,11813086945,4320,4300,4325,4290,10805
|
|
20241217,113500,11766542180,4290,4285,4305,4275,4232
|
|
20241217,113400,11748395845,4285,4305,4310,4280,6854
|
|
20241217,113300,11718976855,4300,4320,4320,4300,4136
|
|
20241217,113200,11701186020,4320,4315,4320,4305,541
|
|
20241217,113100,11698852335,4315,4310,4320,4300,1595
|
|
20241217,113000,11691972740,4310,4310,4330,4300,4537
|
|
20241217,112900,11672429610,4320,4320,4340,4310,2013
|
|
20241217,112800,11663729810,4320,4340,4345,4305,8430
|
|
20241217,112700,11627248970,4345,4345,4355,4340,5194
|
|
20241217,112600,11604668565,4340,4300,4340,4300,7679
|
|
20241217,112500,11571454970,4300,4300,4315,4295,1198
|
|
20241217,112400,11566305415,4300,4335,4345,4300,14767
|
|
20241217,112300,11502456110,4335,4305,4345,4305,6691
|
|
20241217,112200,11473439070,4325,4300,4340,4290,9102
|
|
20241217,112100,11434163195,4300,4285,4305,4280,4859
|
|
20241217,112000,11413276190,4280,4285,4285,4280,2929
|
|
20241217,111900,11400735625,4285,4310,4310,4280,6799
|
|
20241217,111800,11371527095,4315,4325,4325,4315,2240
|
|
20241217,111700,11361848345,4325,4310,4325,4300,5091
|
|
20241217,111600,11339877905,4320,4325,4325,4310,4281
|
|
20241217,111500,11321392775,4330,4325,4335,4320,6042
|
|
20241217,111400,11295233025,4325,4315,4330,4315,3088
|
|
20241217,111300,11281884025,4310,4295,4310,4290,2880
|
|
20241217,111200,11269482735,4300,4295,4305,4290,1373
|
|
20241217,111100,11263584200,4305,4295,4305,4280,8908
|
|
20241217,111000,11225388790,4295,4320,4320,4290,9510
|
|
20241217,110900,11184414865,4320,4320,4345,4315,7369
|
|
20241217,110800,11152524080,4340,4305,4340,4295,11900
|
|
20241217,110700,11101251100,4310,4350,4350,4300,9341
|
|
20241217,110600,11060885205,4355,4360,4375,4350,16076
|
|
20241217,110500,10990760440,4360,4340,4360,4325,11277
|
|
20241217,110400,10941711970,4345,4340,4345,4320,15618
|
|
20241217,110300,10874073530,4330,4330,4350,4315,10051
|
|
20241217,110200,10830581995,4330,4350,4360,4325,48859
|
|
20241217,110100,10617833100,4345,4275,4370,4275,27371
|
|
20241217,110000,10498982125,4335,4250,4355,4210,46292
|
|
20241217,105900,10299718735,4250,4250,4265,4230,4199
|
|
20241217,105800,10281891845,4250,4240,4265,4210,3110
|
|
20241217,105700,10268716595,4235,4225,4245,4215,1119
|
|
20241217,105600,10263979130,4240,4265,4265,4195,20465
|
|
20241217,105500,10177234930,4265,4350,4350,4230,27135
|
|
20241217,105400,10060427345,4350,4275,4350,4230,87026
|
|
20241217,105300,9686260300,4275,4230,4275,4205,32783
|
|
20241217,105200,9547074620,4235,4190,4240,4185,28933
|
|
20241217,105100,9425074810,4185,4175,4185,4150,20267
|
|
20241217,105000,9340381885,4180,4160,4180,4145,11065
|
|
20241217,104900,9294210280,4160,4120,4160,4120,3114
|
|
20241217,104800,9281331455,4120,4120,4120,4120,57
|
|
20241217,104700,9281096615,4120,4100,4125,4085,5616
|
|
20241217,104600,9258118205,4100,4125,4125,4100,1800
|
|
20241217,104500,9250707540,4125,4115,4130,4115,1763
|
|
20241217,104400,9243432595,4115,4125,4125,4115,1252
|
|
20241217,104300,9238275405,4125,4135,4135,4120,538
|
|
20241217,104200,9236054275,4130,4135,4135,4130,1542
|
|
20241217,104100,9229678240,4135,4130,4135,4120,1143
|
|
20241217,104000,9224958630,4115,4115,4130,4115,573
|
|
20241217,103900,9222600660,4115,4100,4115,4100,5497
|
|
20241217,103800,9200006315,4100,4110,4110,4100,1468
|
|
20241217,103700,9193984060,4110,4090,4110,4090,717
|
|
20241217,103600,9191041855,4100,4085,4100,4080,1392
|
|
20241217,103500,9185359815,4080,4115,4125,4080,6713
|
|
20241217,103400,9157825960,4125,4120,4135,4120,2134
|
|
20241217,103300,9149004470,4130,4110,4135,4110,1362
|
|
20241217,103200,9143389775,4105,4110,4140,4100,5546
|
|
20241217,103100,9120567385,4100,4095,4115,4085,2246
|
|
20241217,103000,9111369380,4090,4105,4105,4090,1051
|
|
20241217,102900,9107064295,4110,4125,4130,4110,2190
|
|
20241217,102800,9098036305,4140,4145,4145,4120,797
|
|
20241217,102700,9094737615,4145,4120,4175,4090,4011
|
|
20241217,102600,9078181015,4120,4160,4160,4120,1883
|
|
20241217,102500,9070393900,4160,4100,4160,4100,3654
|
|
20241217,102400,9055319470,4120,4135,4140,4085,12215
|
|
20241217,102300,9004953135,4135,4105,4135,4090,6841
|
|
20241217,102200,8976826880,4100,4100,4105,4090,3530
|
|
20241217,102100,8962360100,4105,4080,4115,4070,4825
|
|
20241217,102000,8942598755,4055,4065,4085,4045,7273
|
|
20241217,101900,8913051720,4060,4065,4095,4045,6578
|
|
20241217,101800,8886301780,4045,4115,4115,4045,31769
|
|
20241217,101700,8756770620,4110,4135,4135,4100,11582
|
|
20241217,101600,8709147370,4135,4135,4135,4125,3801
|
|
20241217,101500,8693449305,4135,4125,4135,4125,576
|
|
20241217,101400,8691070525,4125,4125,4130,4115,3520
|
|
20241217,101300,8676557330,4125,4105,4125,4105,1557
|
|
20241217,101200,8670151225,4105,4145,4145,4105,8885
|
|
20241217,101100,8633635925,4145,4150,4180,4110,13003
|
|
20241217,101000,8579830195,4155,4160,4175,4110,19619
|
|
20241217,100900,8498620320,4175,4185,4185,4145,29662
|
|
20241217,100800,8375236520,4180,4195,4205,4175,7930
|
|
20241217,100700,8341990860,4200,4220,4230,4190,7230
|
|
20241217,100600,8311584030,4210,4225,4235,4175,19329
|
|
20241217,100500,8229965600,4230,4205,4255,4200,50455
|
|
20241217,100400,8016731760,4205,4120,4205,4120,25311
|
|
20241217,100300,7911118860,4120,4125,4135,4120,7821
|
|
20241217,100200,7878889615,4120,4145,4145,4115,3749
|
|
20241217,100100,7863412545,4145,4155,4160,4145,7851
|
|
20241217,100000,7830797725,4155,4105,4160,4100,10588
|
|
20241217,095900,7787071545,4100,4100,4120,4090,22560
|
|
20241217,095800,7694600650,4100,4125,4130,4100,8428
|
|
20241217,095700,7659960770,4120,4100,4130,4100,6867
|
|
20241217,095600,7631726690,4105,4110,4130,4100,15418
|
|
20241217,095500,7568382685,4120,4135,4135,4110,16328
|
|
20241217,095400,7501091920,4125,4120,4180,4115,16794
|
|
20241217,095300,7431605010,4120,4140,4155,4120,12652
|
|
20241217,095200,7379388255,4125,4180,4185,4120,34817
|
|
20241217,095100,7235059740,4175,4210,4280,4115,116191
|
|
20241217,095000,6745421485,4205,4205,4205,4205,0
|
|
20241217,094900,6745421485,4205,4205,4205,4205,0
|
|
20241217,094800,6745421485,4205,4120,4205,4100,72346
|
|
20241217,094700,6443105380,4115,4125,4150,4060,37556
|
|
20241217,094600,6288717050,4150,4150,4160,4120,10186
|
|
20241217,094500,6246601230,4160,4160,4190,4140,41827
|
|
20241217,094400,6072784010,4160,4130,4160,4120,28624
|
|
20241217,094300,5954392895,4125,4150,4155,4125,17770
|
|
20241217,094200,5880846590,4150,4150,4160,4115,47130
|
|
20241217,094100,5685556140,4155,4080,4160,4080,105244
|
|
20241217,094000,5251495120,4080,4035,4085,4035,17162
|
|
20241217,093900,5181726390,4030,4060,4070,4030,13564
|
|
20241217,093800,5126799440,4055,4060,4070,4050,18964
|
|
20241217,093700,5049845405,4060,4030,4070,4030,22540
|
|
20241217,093600,4958559135,4030,4060,4065,4030,34214
|
|
20241217,093500,4820040335,4060,4030,4060,4020,39963
|
|
20241217,093400,4658696235,4020,4030,4060,4010,46472
|
|
20241217,093300,4471006675,4020,3990,4030,3985,37789
|
|
20241217,093200,4319539355,3985,3915,4050,3915,96665
|
|
20241217,093100,3934496265,3915,3895,3915,3895,7616
|
|
20241217,093000,3904746760,3895,3875,3910,3860,23598
|
|
20241217,092900,3812976370,3875,3865,3875,3855,10029
|
|
20241217,092800,3774171215,3865,3860,3870,3855,5818
|
|
20241217,092700,3751712295,3865,3860,3865,3860,7437
|
|
20241217,092600,3722989515,3860,3815,3860,3810,10607
|
|
20241217,092500,3682252490,3810,3810,3830,3810,8883
|
|
20241217,092400,3648372870,3810,3815,3815,3805,11876
|
|
20241217,092300,3603133560,3815,3820,3830,3815,16797
|
|
20241217,092200,3538954005,3820,3825,3830,3815,5279
|
|
20241217,092100,3518781620,3830,3820,3830,3820,5958
|
|
20241217,092000,3496003600,3820,3820,3825,3805,10819
|
|
20241217,091900,3454741500,3820,3855,3860,3820,21033
|
|
20241217,091800,3374086530,3860,3865,3865,3850,7038
|
|
20241217,091700,3346931275,3860,3835,3865,3830,21225
|
|
20241217,091600,3265242465,3840,3840,3850,3830,6306
|
|
20241217,091500,3241050715,3840,3835,3850,3835,8500
|
|
20241217,091400,3208392860,3850,3860,3865,3840,9302
|
|
20241217,091300,3172524210,3860,3850,3865,3835,6641
|
|
20241217,091200,3146906700,3835,3815,3845,3815,9020
|
|
20241217,091100,3112358075,3815,3850,3865,3805,35552
|
|
20241217,091000,2976267850,3850,3870,3875,3835,21321
|
|
20241217,090900,2894110175,3870,3855,3870,3835,19271
|
|
20241217,090800,2819773185,3850,3815,3850,3800,36387
|
|
20241217,090700,2681058065,3820,3835,3840,3815,54860
|
|
20241217,090600,2471355780,3840,3855,3870,3825,36065
|
|
20241217,090500,2332632985,3845,3885,3925,3830,86040
|
|
20241217,090400,1999646845,3885,3900,3900,3850,51505
|
|
20241217,090300,1800362665,3880,3890,3950,3855,45244
|
|
20241217,090200,1623940695,3880,4090,4095,3810,150375
|
|
20241217,090100,1026895595,4090,3800,4115,3790,189887
|
|
20241217,090000,266728120,3795,3825,3840,3790,57323
|