728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,210500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,210400,11641672005,4060,4060,4060,4060,0
|
|
20241219,210300,11641672005,4060,4060,4060,4060,0
|
|
20241219,210200,11641672005,4060,4060,4060,4060,0
|
|
20241219,210100,11641672005,4060,4060,4060,4060,0
|
|
20241219,210000,11641672005,4060,4060,4060,4060,0
|
|
20241219,205900,11641672005,4060,4060,4060,4060,0
|
|
20241219,205800,11641672005,4060,4060,4060,4060,0
|
|
20241219,205700,11641672005,4060,4060,4060,4060,0
|
|
20241219,205600,11641672005,4060,4060,4060,4060,0
|
|
20241219,205500,11641672005,4060,4060,4060,4060,0
|
|
20241219,205400,11641672005,4060,4060,4060,4060,0
|
|
20241219,205300,11641672005,4060,4060,4060,4060,0
|
|
20241219,205200,11641672005,4060,4060,4060,4060,0
|
|
20241219,205100,11641672005,4060,4060,4060,4060,0
|
|
20241219,205000,11641672005,4060,4060,4060,4060,0
|
|
20241219,204900,11641672005,4060,4060,4060,4060,0
|
|
20241219,204800,11641672005,4060,4060,4060,4060,0
|
|
20241219,204700,11641672005,4060,4060,4060,4060,0
|
|
20241219,204600,11641672005,4060,4060,4060,4060,0
|
|
20241219,204500,11641672005,4060,4060,4060,4060,0
|
|
20241219,204400,11641672005,4060,4060,4060,4060,0
|
|
20241219,204300,11641672005,4060,4060,4060,4060,0
|
|
20241219,204200,11641672005,4060,4060,4060,4060,0
|
|
20241219,204100,11641672005,4060,4060,4060,4060,0
|
|
20241219,204000,11641672005,4060,4060,4060,4060,0
|
|
20241219,203900,11641672005,4060,4060,4060,4060,0
|
|
20241219,203800,11641672005,4060,4060,4060,4060,0
|
|
20241219,203700,11641672005,4060,4060,4060,4060,0
|
|
20241219,203600,11641672005,4060,4060,4060,4060,0
|
|
20241219,203500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,203400,11641672005,4060,4060,4060,4060,0
|
|
20241219,203300,11641672005,4060,4060,4060,4060,0
|
|
20241219,203200,11641672005,4060,4060,4060,4060,0
|
|
20241219,203100,11641672005,4060,4060,4060,4060,0
|
|
20241219,203000,11641672005,4060,4060,4060,4060,0
|
|
20241219,202900,11641672005,4060,4060,4060,4060,0
|
|
20241219,202800,11641672005,4060,4060,4060,4060,0
|
|
20241219,202700,11641672005,4060,4060,4060,4060,0
|
|
20241219,202600,11641672005,4060,4060,4060,4060,0
|
|
20241219,202500,11641672005,4060,4060,4060,4060,0
|
|
20241219,202400,11641672005,4060,4060,4060,4060,0
|
|
20241219,202300,11641672005,4060,4060,4060,4060,0
|
|
20241219,202200,11641672005,4060,4060,4060,4060,0
|
|
20241219,202100,11641672005,4060,4060,4060,4060,0
|
|
20241219,202000,11641672005,4060,4060,4060,4060,0
|
|
20241219,201900,11641672005,4060,4060,4060,4060,0
|
|
20241219,201800,11641672005,4060,4060,4060,4060,0
|
|
20241219,201700,11641672005,4060,4060,4060,4060,0
|
|
20241219,201600,11641672005,4060,4060,4060,4060,0
|
|
20241219,201500,11641672005,4060,4060,4060,4060,0
|
|
20241219,201400,11641672005,4060,4060,4060,4060,0
|
|
20241219,201300,11641672005,4060,4060,4060,4060,0
|
|
20241219,201200,11641672005,4060,4060,4060,4060,0
|
|
20241219,201100,11641672005,4060,4060,4060,4060,0
|
|
20241219,201000,11641672005,4060,4060,4060,4060,0
|
|
20241219,200900,11641672005,4060,4060,4060,4060,0
|
|
20241219,200800,11641672005,4060,4060,4060,4060,0
|
|
20241219,200700,11641672005,4060,4060,4060,4060,0
|
|
20241219,200600,11641672005,4060,4060,4060,4060,0
|
|
20241219,200500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,200400,11641672005,4060,4060,4060,4060,0
|
|
20241219,200300,11641672005,4060,4060,4060,4060,0
|
|
20241219,200200,11641672005,4060,4060,4060,4060,0
|
|
20241219,200100,11641672005,4060,4060,4060,4060,0
|
|
20241219,200000,11641672005,4060,4060,4060,4060,0
|
|
20241219,195900,11641672005,4060,4060,4060,4060,0
|
|
20241219,195800,11641672005,4060,4060,4060,4060,0
|
|
20241219,195700,11641672005,4060,4060,4060,4060,0
|
|
20241219,195600,11641672005,4060,4060,4060,4060,0
|
|
20241219,195500,11641672005,4060,4060,4060,4060,0
|
|
20241219,195400,11641672005,4060,4060,4060,4060,0
|
|
20241219,195300,11641672005,4060,4060,4060,4060,0
|
|
20241219,195200,11641672005,4060,4060,4060,4060,0
|
|
20241219,195100,11641672005,4060,4060,4060,4060,0
|
|
20241219,195000,11641672005,4060,4060,4060,4060,0
|
|
20241219,194900,11641672005,4060,4060,4060,4060,0
|
|
20241219,194800,11641672005,4060,4060,4060,4060,0
|
|
20241219,194700,11641672005,4060,4060,4060,4060,0
|
|
20241219,194600,11641672005,4060,4060,4060,4060,0
|
|
20241219,194500,11641672005,4060,4060,4060,4060,0
|
|
20241219,194400,11641672005,4060,4060,4060,4060,0
|
|
20241219,194300,11641672005,4060,4060,4060,4060,0
|
|
20241219,194200,11641672005,4060,4060,4060,4060,0
|
|
20241219,194100,11641672005,4060,4060,4060,4060,0
|
|
20241219,194000,11641672005,4060,4060,4060,4060,0
|
|
20241219,193900,11641672005,4060,4060,4060,4060,0
|
|
20241219,193800,11641672005,4060,4060,4060,4060,0
|
|
20241219,193700,11641672005,4060,4060,4060,4060,0
|
|
20241219,193600,11641672005,4060,4060,4060,4060,0
|
|
20241219,193500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,193400,11641672005,4060,4060,4060,4060,0
|
|
20241219,193300,11641672005,4060,4060,4060,4060,0
|
|
20241219,193200,11641672005,4060,4060,4060,4060,0
|
|
20241219,193100,11641672005,4060,4060,4060,4060,0
|
|
20241219,193000,11641672005,4060,4060,4060,4060,0
|
|
20241219,192900,11641672005,4060,4060,4060,4060,0
|
|
20241219,192800,11641672005,4060,4060,4060,4060,0
|
|
20241219,192700,11641672005,4060,4060,4060,4060,0
|
|
20241219,192600,11641672005,4060,4060,4060,4060,0
|
|
20241219,192500,11641672005,4060,4060,4060,4060,0
|
|
20241219,192400,11641672005,4060,4060,4060,4060,0
|
|
20241219,192300,11641672005,4060,4060,4060,4060,0
|
|
20241219,192200,11641672005,4060,4060,4060,4060,0
|
|
20241219,192100,11641672005,4060,4060,4060,4060,0
|
|
20241219,192000,11641672005,4060,4060,4060,4060,0
|
|
20241219,191900,11641672005,4060,4060,4060,4060,0
|
|
20241219,191800,11641672005,4060,4060,4060,4060,0
|
|
20241219,191700,11641672005,4060,4060,4060,4060,0
|
|
20241219,191600,11641672005,4060,4060,4060,4060,0
|
|
20241219,191500,11641672005,4060,4060,4060,4060,0
|
|
20241219,191400,11641672005,4060,4060,4060,4060,0
|
|
20241219,191300,11641672005,4060,4060,4060,4060,0
|
|
20241219,191200,11641672005,4060,4060,4060,4060,0
|
|
20241219,191100,11641672005,4060,4060,4060,4060,0
|
|
20241219,191000,11641672005,4060,4060,4060,4060,0
|
|
20241219,190900,11641672005,4060,4060,4060,4060,0
|
|
20241219,190800,11641672005,4060,4060,4060,4060,0
|
|
20241219,190700,11641672005,4060,4060,4060,4060,0
|
|
20241219,190600,11641672005,4060,4060,4060,4060,0
|
|
20241219,190500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,190400,11641672005,4060,4060,4060,4060,0
|
|
20241219,190300,11641672005,4060,4060,4060,4060,0
|
|
20241219,190200,11641672005,4060,4060,4060,4060,0
|
|
20241219,190100,11641672005,4060,4060,4060,4060,0
|
|
20241219,190000,11641672005,4060,4060,4060,4060,0
|
|
20241219,185900,11641672005,4060,4060,4060,4060,0
|
|
20241219,185800,11641672005,4060,4060,4060,4060,0
|
|
20241219,185700,11641672005,4060,4060,4060,4060,0
|
|
20241219,185600,11641672005,4060,4060,4060,4060,0
|
|
20241219,185500,11641672005,4060,4060,4060,4060,0
|
|
20241219,185400,11641672005,4060,4060,4060,4060,0
|
|
20241219,185300,11641672005,4060,4060,4060,4060,0
|
|
20241219,185200,11641672005,4060,4060,4060,4060,0
|
|
20241219,185100,11641672005,4060,4060,4060,4060,0
|
|
20241219,185000,11641672005,4060,4060,4060,4060,0
|
|
20241219,184900,11641672005,4060,4060,4060,4060,0
|
|
20241219,184800,11641672005,4060,4060,4060,4060,0
|
|
20241219,184700,11641672005,4060,4060,4060,4060,0
|
|
20241219,184600,11641672005,4060,4060,4060,4060,0
|
|
20241219,184500,11641672005,4060,4060,4060,4060,0
|
|
20241219,184400,11641672005,4060,4060,4060,4060,0
|
|
20241219,184300,11641672005,4060,4060,4060,4060,0
|
|
20241219,184200,11641672005,4060,4060,4060,4060,0
|
|
20241219,184100,11641672005,4060,4060,4060,4060,0
|
|
20241219,184000,11641672005,4060,4060,4060,4060,0
|
|
20241219,183900,11641672005,4060,4060,4060,4060,0
|
|
20241219,183800,11641672005,4060,4060,4060,4060,0
|
|
20241219,183700,11641672005,4060,4060,4060,4060,0
|
|
20241219,183600,11641672005,4060,4060,4060,4060,0
|
|
20241219,183500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,183400,11641672005,4060,4060,4060,4060,0
|
|
20241219,183300,11641672005,4060,4060,4060,4060,0
|
|
20241219,183200,11641672005,4060,4060,4060,4060,0
|
|
20241219,183100,11641672005,4060,4060,4060,4060,0
|
|
20241219,183000,11641672005,4060,4060,4060,4060,0
|
|
20241219,182900,11641672005,4060,4060,4060,4060,0
|
|
20241219,182800,11641672005,4060,4060,4060,4060,0
|
|
20241219,182700,11641672005,4060,4060,4060,4060,0
|
|
20241219,182600,11641672005,4060,4060,4060,4060,0
|
|
20241219,182500,11641672005,4060,4060,4060,4060,0
|
|
20241219,182400,11641672005,4060,4060,4060,4060,0
|
|
20241219,182300,11641672005,4060,4060,4060,4060,0
|
|
20241219,182200,11641672005,4060,4060,4060,4060,0
|
|
20241219,182100,11641672005,4060,4060,4060,4060,0
|
|
20241219,182000,11641672005,4060,4060,4060,4060,0
|
|
20241219,181900,11641672005,4060,4060,4060,4060,0
|
|
20241219,181800,11641672005,4060,4060,4060,4060,0
|
|
20241219,181700,11641672005,4060,4060,4060,4060,0
|
|
20241219,181600,11641672005,4060,4060,4060,4060,0
|
|
20241219,181500,11641672005,4060,4060,4060,4060,0
|
|
20241219,181400,11641672005,4060,4060,4060,4060,0
|
|
20241219,181300,11641672005,4060,4060,4060,4060,0
|
|
20241219,181200,11641672005,4060,4060,4060,4060,0
|
|
20241219,181100,11641672005,4060,4060,4060,4060,0
|
|
20241219,181000,11641672005,4060,4060,4060,4060,0
|
|
20241219,180900,11641672005,4060,4060,4060,4060,0
|
|
20241219,180800,11641672005,4060,4060,4060,4060,0
|
|
20241219,180700,11641672005,4060,4060,4060,4060,0
|
|
20241219,180600,11641672005,4060,4060,4060,4060,0
|
|
20241219,180500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,180400,11641672005,4060,4060,4060,4060,0
|
|
20241219,180300,11641672005,4060,4060,4060,4060,0
|
|
20241219,180200,11641672005,4060,4060,4060,4060,0
|
|
20241219,180100,11641672005,4060,4060,4060,4060,0
|
|
20241219,180000,11641672005,4060,4060,4060,4060,0
|
|
20241219,175900,11641672005,4060,4060,4060,4060,0
|
|
20241219,175800,11641672005,4060,4060,4060,4060,0
|
|
20241219,175700,11641672005,4060,4060,4060,4060,0
|
|
20241219,175600,11641672005,4060,4060,4060,4060,0
|
|
20241219,175500,11641672005,4060,4060,4060,4060,0
|
|
20241219,175400,11641672005,4060,4060,4060,4060,0
|
|
20241219,175300,11641672005,4060,4060,4060,4060,0
|
|
20241219,175200,11641672005,4060,4060,4060,4060,0
|
|
20241219,175100,11641672005,4060,4060,4060,4060,0
|
|
20241219,175000,11641672005,4060,4060,4060,4060,0
|
|
20241219,174900,11641672005,4060,4060,4060,4060,0
|
|
20241219,174800,11641672005,4060,4060,4060,4060,0
|
|
20241219,174700,11641672005,4060,4060,4060,4060,0
|
|
20241219,174600,11641672005,4060,4060,4060,4060,0
|
|
20241219,174500,11641672005,4060,4060,4060,4060,0
|
|
20241219,174400,11641672005,4060,4060,4060,4060,0
|
|
20241219,174300,11641672005,4060,4060,4060,4060,0
|
|
20241219,174200,11641672005,4060,4060,4060,4060,0
|
|
20241219,174100,11641672005,4060,4060,4060,4060,0
|
|
20241219,174000,11641672005,4060,4060,4060,4060,0
|
|
20241219,173900,11641672005,4060,4060,4060,4060,0
|
|
20241219,173800,11641672005,4060,4060,4060,4060,0
|
|
20241219,173700,11641672005,4060,4060,4060,4060,0
|
|
20241219,173600,11641672005,4060,4060,4060,4060,0
|
|
20241219,173500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,173400,11641672005,4060,4060,4060,4060,0
|
|
20241219,173300,11641672005,4060,4060,4060,4060,0
|
|
20241219,173200,11641672005,4060,4060,4060,4060,0
|
|
20241219,173100,11641672005,4060,4060,4060,4060,0
|
|
20241219,173000,11641672005,4060,4060,4060,4060,0
|
|
20241219,172900,11641672005,4060,4060,4060,4060,0
|
|
20241219,172800,11641672005,4060,4060,4060,4060,0
|
|
20241219,172700,11641672005,4060,4060,4060,4060,0
|
|
20241219,172600,11641672005,4060,4060,4060,4060,0
|
|
20241219,172500,11641672005,4060,4060,4060,4060,0
|
|
20241219,172400,11641672005,4060,4060,4060,4060,0
|
|
20241219,172300,11641672005,4060,4060,4060,4060,0
|
|
20241219,172200,11641672005,4060,4060,4060,4060,0
|
|
20241219,172100,11641672005,4060,4060,4060,4060,0
|
|
20241219,172000,11641672005,4060,4060,4060,4060,0
|
|
20241219,171900,11641672005,4060,4060,4060,4060,0
|
|
20241219,171800,11641672005,4060,4060,4060,4060,0
|
|
20241219,171700,11641672005,4060,4060,4060,4060,0
|
|
20241219,171600,11641672005,4060,4060,4060,4060,0
|
|
20241219,171500,11641672005,4060,4060,4060,4060,0
|
|
20241219,171400,11641672005,4060,4060,4060,4060,0
|
|
20241219,171300,11641672005,4060,4060,4060,4060,0
|
|
20241219,171200,11641672005,4060,4060,4060,4060,0
|
|
20241219,171100,11641672005,4060,4060,4060,4060,0
|
|
20241219,171000,11641672005,4060,4060,4060,4060,0
|
|
20241219,170900,11641672005,4060,4060,4060,4060,0
|
|
20241219,170800,11641672005,4060,4060,4060,4060,0
|
|
20241219,170700,11641672005,4060,4060,4060,4060,0
|
|
20241219,170600,11641672005,4060,4060,4060,4060,0
|
|
20241219,170500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,170400,11641672005,4060,4060,4060,4060,0
|
|
20241219,170300,11641672005,4060,4060,4060,4060,0
|
|
20241219,170200,11641672005,4060,4060,4060,4060,0
|
|
20241219,170100,11641672005,4060,4060,4060,4060,0
|
|
20241219,170000,11641672005,4060,4060,4060,4060,0
|
|
20241219,165900,11641672005,4060,4060,4060,4060,0
|
|
20241219,165800,11641672005,4060,4060,4060,4060,0
|
|
20241219,165700,11641672005,4060,4060,4060,4060,0
|
|
20241219,165600,11641672005,4060,4060,4060,4060,0
|
|
20241219,165500,11641672005,4060,4060,4060,4060,0
|
|
20241219,165400,11641672005,4060,4060,4060,4060,0
|
|
20241219,165300,11641672005,4060,4060,4060,4060,0
|
|
20241219,165200,11641672005,4060,4060,4060,4060,0
|
|
20241219,165100,11641672005,4060,4060,4060,4060,0
|
|
20241219,165000,11641672005,4060,4060,4060,4060,0
|
|
20241219,164900,11641672005,4060,4060,4060,4060,0
|
|
20241219,164800,11641672005,4060,4060,4060,4060,0
|
|
20241219,164700,11641672005,4060,4060,4060,4060,0
|
|
20241219,164600,11641672005,4060,4060,4060,4060,0
|
|
20241219,164500,11641672005,4060,4060,4060,4060,0
|
|
20241219,164400,11641672005,4060,4060,4060,4060,0
|
|
20241219,164300,11641672005,4060,4060,4060,4060,0
|
|
20241219,164200,11641672005,4060,4060,4060,4060,0
|
|
20241219,164100,11641672005,4060,4060,4060,4060,0
|
|
20241219,164000,11641672005,4060,4060,4060,4060,0
|
|
20241219,163900,11641672005,4060,4060,4060,4060,0
|
|
20241219,163800,11641672005,4060,4060,4060,4060,0
|
|
20241219,163700,11641672005,4060,4060,4060,4060,0
|
|
20241219,163600,11641672005,4060,4060,4060,4060,0
|
|
20241219,163500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,163400,11641672005,4060,4060,4060,4060,0
|
|
20241219,163300,11641672005,4060,4060,4060,4060,0
|
|
20241219,163200,11641672005,4060,4060,4060,4060,0
|
|
20241219,163100,11641672005,4060,4060,4060,4060,0
|
|
20241219,163000,11641672005,4060,4060,4060,4060,0
|
|
20241219,162900,11641672005,4060,4060,4060,4060,0
|
|
20241219,162800,11641672005,4060,4060,4060,4060,0
|
|
20241219,162700,11641672005,4060,4060,4060,4060,0
|
|
20241219,162600,11641672005,4060,4060,4060,4060,0
|
|
20241219,162500,11641672005,4060,4060,4060,4060,0
|
|
20241219,162400,11641672005,4060,4060,4060,4060,0
|
|
20241219,162300,11641672005,4060,4060,4060,4060,0
|
|
20241219,162200,11641672005,4060,4060,4060,4060,0
|
|
20241219,162100,11641672005,4060,4060,4060,4060,0
|
|
20241219,162000,11641672005,4060,4060,4060,4060,0
|
|
20241219,161900,11641672005,4060,4060,4060,4060,0
|
|
20241219,161800,11641672005,4060,4060,4060,4060,0
|
|
20241219,161700,11641672005,4060,4060,4060,4060,0
|
|
20241219,161600,11641672005,4060,4060,4060,4060,0
|
|
20241219,161500,11641672005,4060,4060,4060,4060,0
|
|
20241219,161400,11641672005,4060,4060,4060,4060,0
|
|
20241219,161300,11641672005,4060,4060,4060,4060,0
|
|
20241219,161200,11641672005,4060,4060,4060,4060,0
|
|
20241219,161100,11641672005,4060,4060,4060,4060,0
|
|
20241219,161000,11641672005,4060,4060,4060,4060,0
|
|
20241219,160900,11641672005,4060,4060,4060,4060,0
|
|
20241219,160800,11641672005,4060,4060,4060,4060,0
|
|
20241219,160700,11641672005,4060,4060,4060,4060,0
|
|
20241219,160600,11641672005,4060,4060,4060,4060,0
|
|
20241219,160500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,160400,11641672005,4060,4060,4060,4060,0
|
|
20241219,160300,11641672005,4060,4060,4060,4060,0
|
|
20241219,160200,11641672005,4060,4060,4060,4060,0
|
|
20241219,160100,11641672005,4060,4060,4060,4060,0
|
|
20241219,160000,11641672005,4060,4060,4060,4060,0
|
|
20241219,155900,11641672005,4060,4060,4060,4060,0
|
|
20241219,155800,11641672005,4060,4060,4060,4060,0
|
|
20241219,155700,11641672005,4060,4060,4060,4060,0
|
|
20241219,155600,11641672005,4060,4060,4060,4060,0
|
|
20241219,155500,11641672005,4060,4060,4060,4060,0
|
|
20241219,155400,11641672005,4060,4060,4060,4060,0
|
|
20241219,155300,11641672005,4060,4060,4060,4060,0
|
|
20241219,155200,11641672005,4060,4060,4060,4060,0
|
|
20241219,155100,11641672005,4060,4060,4060,4060,0
|
|
20241219,155000,11641672005,4060,4060,4060,4060,0
|
|
20241219,154900,11641672005,4060,4060,4060,4060,0
|
|
20241219,154800,11641672005,4060,4060,4060,4060,0
|
|
20241219,154700,11641672005,4060,4060,4060,4060,0
|
|
20241219,154600,11641672005,4060,4060,4060,4060,0
|
|
20241219,154500,11641672005,4060,4060,4060,4060,0
|
|
20241219,154400,11641672005,4060,4060,4060,4060,0
|
|
20241219,154300,11641672005,4060,4060,4060,4060,0
|
|
20241219,154200,11641672005,4060,4060,4060,4060,0
|
|
20241219,154100,11641672005,4060,4060,4060,4060,0
|
|
20241219,154000,11641672005,4060,4060,4060,4060,0
|
|
20241219,153900,11641672005,4060,4060,4060,4060,0
|
|
20241219,153800,11641672005,4060,4060,4060,4060,0
|
|
20241219,153700,11641672005,4060,4060,4060,4060,0
|
|
20241219,153600,11641672005,4060,4060,4060,4060,0
|
|
20241219,153500,11641672005,4060,4060,4060,4060,32396
|
|
20241219,153400,11641672005,4060,4060,4060,4060,0
|
|
20241219,153300,11641672005,4060,4060,4060,4060,0
|
|
20241219,153200,11641672005,4060,4060,4060,4060,0
|
|
20241219,153100,11641672005,4060,4060,4060,4060,0
|
|
20241219,153000,11641672005,4060,4060,4060,4060,32396
|
|
20241219,152900,11510144245,4065,4065,4065,4065,0
|
|
20241219,152800,11510144245,4065,4065,4065,4065,0
|
|
20241219,152700,11510144245,4065,4065,4065,4065,0
|
|
20241219,152600,11510144245,4065,4065,4065,4065,0
|
|
20241219,152500,11510144245,4065,4065,4065,4065,0
|
|
20241219,152400,11510144245,4065,4065,4065,4065,0
|
|
20241219,152300,11510144245,4065,4065,4065,4065,0
|
|
20241219,152200,11510144245,4065,4065,4065,4065,0
|
|
20241219,152100,11510144245,4065,4065,4065,4065,0
|
|
20241219,152000,11510144245,4065,4065,4065,4065,0
|
|
20241219,151900,11510144245,4065,4075,4075,4060,6099
|
|
20241219,151800,11485344240,4070,4075,4080,4070,3949
|
|
20241219,151700,11469254755,4075,4075,4075,4065,5470
|
|
20241219,151600,11446984085,4075,4080,4080,4075,3203
|
|
20241219,151500,11433925285,4080,4080,4080,4075,1119
|
|
20241219,151400,11429362830,4080,4070,4080,4065,3586
|
|
20241219,151300,11414771820,4070,4050,4070,4045,6405
|
|
20241219,151200,11388798220,4050,4055,4060,4050,5001
|
|
20241219,151100,11368539065,4050,4055,4055,4045,1203
|
|
20241219,151000,11363667765,4050,4050,4065,4040,2414
|
|
20241219,150900,11353898215,4060,4040,4065,4040,2531
|
|
20241219,150800,11343666845,4040,4035,4055,4030,7388
|
|
20241219,150700,11313756935,4025,4015,4045,4015,22344
|
|
20241219,150600,11223771140,4025,4045,4050,4015,8669
|
|
20241219,150500,11188856790,4045,4045,4065,4030,10433
|
|
20241219,150400,11146754425,4040,4055,4055,4030,19621
|
|
20241219,150300,11067396660,4055,4055,4065,4050,13485
|
|
20241219,150200,11012758385,4055,4055,4075,4055,7324
|
|
20241219,150100,10983032655,4060,4065,4085,4055,13424
|
|
20241219,150000,10928562675,4065,4065,4090,4060,8146
|
|
20241219,145900,10895452025,4065,4085,4090,4065,12181
|
|
20241219,145800,10845878780,4080,4070,4085,4070,2700
|
|
20241219,145700,10834885355,4070,4075,4090,4070,4008
|
|
20241219,145600,10818568135,4075,4075,4075,4070,4068
|
|
20241219,145500,10801991080,4075,4080,4105,4070,24920
|
|
20241219,145400,10700370920,4080,4095,4095,4080,13875
|
|
20241219,145300,10643711980,4085,4080,4100,4075,8669
|
|
20241219,145200,10608298885,4085,4085,4090,4080,5056
|
|
20241219,145100,10587640255,4090,4090,4095,4090,5025
|
|
20241219,145000,10567085840,4085,4095,4100,4085,8980
|
|
20241219,144900,10530324390,4095,4100,4105,4090,4683
|
|
20241219,144800,10511150910,4100,4100,4120,4100,5148
|
|
20241219,144700,10490018470,4120,4090,4120,4090,9259
|
|
20241219,144600,10452047605,4105,4090,4105,4085,19649
|
|
20241219,144500,10371519655,4095,4100,4105,4095,8718
|
|
20241219,144400,10335795000,4100,4100,4105,4095,5866
|
|
20241219,144300,10311742690,4100,4095,4110,4095,4831
|
|
20241219,144200,10291939580,4095,4105,4105,4090,4302
|
|
20241219,144100,10274327505,4095,4100,4105,4090,6542
|
|
20241219,144000,10247522715,4095,4100,4120,4095,6613
|
|
20241219,143900,10220388195,4110,4110,4120,4095,6304
|
|
20241219,143800,10194533535,4100,4105,4135,4100,2944
|
|
20241219,143700,10182436360,4120,4115,4120,4105,4490
|
|
20241219,143600,10163980725,4115,4120,4135,4110,5287
|
|
20241219,143500,10142233000,4125,4125,4130,4115,7390
|
|
20241219,143400,10111817470,4115,4125,4130,4115,2541
|
|
20241219,143300,10101345450,4125,4120,4130,4120,435
|
|
20241219,143200,10099552225,4115,4105,4125,4105,5631
|
|
20241219,143100,10076379720,4105,4125,4130,4100,54837
|
|
20241219,143000,9851419815,4130,4135,4135,4125,2011
|
|
20241219,142900,9843113900,4135,4135,4135,4130,11640
|
|
20241219,142800,9795039660,4135,4150,4150,4135,13564
|
|
20241219,142700,9738894355,4150,4150,4170,4145,4260
|
|
20241219,142600,9721233860,4150,4150,4150,4145,2800
|
|
20241219,142500,9709613900,4150,4145,4165,4140,4669
|
|
20241219,142400,9690249770,4150,4145,4155,4145,3573
|
|
20241219,142300,9675439165,4145,4150,4155,4145,823
|
|
20241219,142200,9672025695,4145,4155,4160,4140,6819
|
|
20241219,142100,9643754200,4160,4165,4185,4160,3037
|
|
20241219,142000,9631116490,4160,4185,4185,4155,1685
|
|
20241219,141900,9624091750,4165,4175,4185,4145,11076
|
|
20241219,141800,9578032755,4175,4170,4175,4160,4182
|
|
20241219,141700,9560607330,4165,4170,4175,4165,7034
|
|
20241219,141600,9531284350,4170,4185,4185,4170,5138
|
|
20241219,141500,9509825895,4195,4200,4200,4185,3995
|
|
20241219,141400,9493078500,4195,4210,4210,4195,1610
|
|
20241219,141300,9486319920,4210,4210,4210,4200,1045
|
|
20241219,141200,9481929265,4200,4220,4220,4190,6400
|
|
20241219,141100,9455026815,4205,4175,4220,4175,2234
|
|
20241219,141000,9445615695,4175,4175,4200,4175,809
|
|
20241219,140900,9442224030,4175,4190,4205,4165,5242
|
|
20241219,140800,9420225630,4165,4155,4200,4155,1300
|
|
20241219,140700,9414811625,4155,4160,4175,4155,6839
|
|
20241219,140600,9386362560,4160,4165,4165,4160,4783
|
|
20241219,140500,9366446790,4165,4165,4175,4165,2597
|
|
20241219,140400,9355627525,4170,4170,4170,4165,838
|
|
20241219,140300,9352136595,4165,4175,4175,4165,3403
|
|
20241219,140200,9337946105,4175,4180,4180,4175,2426
|
|
20241219,140100,9327817280,4175,4190,4190,4175,1585
|
|
20241219,140000,9321192745,4180,4185,4200,4180,3070
|
|
20241219,135900,9308301645,4185,4185,4190,4185,116
|
|
20241219,135800,9307815930,4185,4185,4195,4185,854
|
|
20241219,135700,9304241910,4185,4195,4200,4185,1888
|
|
20241219,135600,9296325400,4190,4195,4200,4190,1935
|
|
20241219,135500,9288208140,4195,4205,4210,4195,1389
|
|
20241219,135400,9282370185,4205,4200,4210,4195,1381
|
|
20241219,135300,9276569010,4195,4180,4200,4180,1475
|
|
20241219,135200,9270388440,4180,4175,4180,4175,671
|
|
20241219,135100,9267586360,4180,4180,4180,4175,297
|
|
20241219,135000,9266346255,4180,4175,4180,4170,256
|
|
20241219,134900,9265277540,4175,4190,4190,4175,571
|
|
20241219,134800,9262893600,4175,4170,4185,4170,841
|
|
20241219,134700,9259378860,4170,4165,4175,4165,378
|
|
20241219,134600,9257802180,4170,4160,4170,4160,3302
|
|
20241219,134500,9244058520,4160,4165,4165,4155,1729
|
|
20241219,134400,9236865945,4165,4165,4165,4165,910
|
|
20241219,134300,9233075795,4165,4170,4170,4165,3124
|
|
20241219,134200,9220051560,4175,4180,4185,4175,1821
|
|
20241219,134100,9212442080,4180,4185,4185,4180,985
|
|
20241219,134000,9208319925,4185,4190,4200,4185,1974
|
|
20241219,133900,9200044480,4190,4195,4200,4190,641
|
|
20241219,133800,9197355630,4195,4195,4195,4195,371
|
|
20241219,133700,9195799285,4195,4210,4210,4195,630
|
|
20241219,133600,9193153755,4200,4200,4215,4200,1125
|
|
20241219,133500,9188419210,4210,4195,4210,4195,732
|
|
20241219,133400,9185344885,4195,4190,4195,4185,1639
|
|
20241219,133300,9178477500,4190,4185,4190,4185,1004
|
|
20241219,133200,9174273645,4185,4205,4205,4185,11258
|
|
20241219,133100,9127012405,4210,4225,4225,4210,1490
|
|
20241219,133000,9120729405,4225,4220,4225,4220,1210
|
|
20241219,132900,9115618750,4220,4205,4220,4205,342
|
|
20241219,132800,9114178425,4210,4220,4220,4210,1227
|
|
20241219,132700,9109007465,4220,4210,4225,4210,2966
|
|
20241219,132600,9096492840,4215,4210,4220,4210,238
|
|
20241219,132500,9095490450,4220,4220,4220,4210,711
|
|
20241219,132400,9092496005,4215,4215,4225,4215,365
|
|
20241219,132300,9090956400,4205,4215,4215,4205,1057
|
|
20241219,132200,9086507390,4225,4220,4225,4210,1335
|
|
20241219,132100,9080880465,4230,4215,4235,4215,4148
|
|
20241219,132000,9063334410,4215,4195,4215,4195,948
|
|
20241219,131900,9059343910,4190,4190,4195,4185,955
|
|
20241219,131800,9055344895,4185,4175,4190,4175,746
|
|
20241219,131700,9052229115,4175,4175,4180,4175,305
|
|
20241219,131600,9050955455,4180,4185,4185,4180,1752
|
|
20241219,131500,9043629105,4185,4175,4185,4175,900
|
|
20241219,131400,9039868545,4175,4180,4190,4175,2932
|
|
20241219,131300,9027618865,4185,4200,4200,4180,2796
|
|
20241219,131200,9015909730,4200,4200,4205,4195,840
|
|
20241219,131100,9012383160,4205,4205,4205,4205,227
|
|
20241219,131000,9011428625,4220,4200,4220,4190,6991
|
|
20241219,130900,8982065930,4200,4210,4210,4195,1680
|
|
20241219,130800,8975010970,4210,4215,4215,4205,3971
|
|
20241219,130700,8958297710,4220,4240,4250,4220,12936
|
|
20241219,130600,8903504090,4240,4255,4255,4240,1518
|
|
20241219,130500,8897061020,4260,4260,4260,4245,822
|
|
20241219,130400,8893568780,4260,4245,4260,4240,1917
|
|
20241219,130300,8885431685,4240,4255,4255,4240,8881
|
|
20241219,130200,8847696150,4255,4255,4255,4250,2778
|
|
20241219,130100,8835883880,4255,4270,4270,4255,5631
|
|
20241219,130000,8811891445,4270,4265,4280,4265,1146
|
|
20241219,125900,8806997140,4280,4270,4280,4260,9273
|
|
20241219,125800,8767314800,4265,4275,4280,4265,4283
|
|
20241219,125700,8748998685,4275,4245,4275,4245,6348
|
|
20241219,125600,8721897065,4250,4265,4265,4250,1140
|
|
20241219,125500,8717051120,4250,4260,4270,4245,5692
|
|
20241219,125400,8692814890,4255,4255,4260,4240,988
|
|
20241219,125300,8688611120,4245,4260,4260,4235,8813
|
|
20241219,125200,8651193275,4265,4240,4265,4225,5386
|
|
20241219,125100,8628341095,4240,4265,4265,4210,9254
|
|
20241219,125000,8589038555,4260,4215,4265,4205,26070
|
|
20241219,124900,8478495890,4215,4225,4225,4205,5451
|
|
20241219,124800,8455522730,4225,4215,4225,4215,2693
|
|
20241219,124700,8444152905,4215,4215,4220,4210,2471
|
|
20241219,124600,8433740080,4220,4215,4225,4205,3199
|
|
20241219,124500,8420251865,4210,4205,4220,4205,2445
|
|
20241219,124400,8409948495,4200,4220,4220,4200,3408
|
|
20241219,124300,8395614115,4200,4210,4235,4195,6572
|
|
20241219,124200,8367827150,4235,4200,4235,4195,8938
|
|
20241219,124100,8330078325,4200,4195,4210,4195,5192
|
|
20241219,124000,8308265490,4195,4180,4195,4175,2497
|
|
20241219,123900,8297812555,4175,4200,4205,4170,6546
|
|
20241219,123800,8270340635,4190,4165,4205,4165,10220
|
|
20241219,123700,8227549475,4155,4165,4170,4155,1283
|
|
20241219,123600,8222210940,4175,4130,4180,4130,11846
|
|
20241219,123500,8172899370,4130,4105,4130,4105,2592
|
|
20241219,123400,8162201235,4100,4120,4120,4100,574
|
|
20241219,123300,8159842505,4120,4110,4130,4105,3264
|
|
20241219,123200,8146389710,4110,4105,4110,4100,1095
|
|
20241219,123100,8141893920,4100,4095,4100,4095,762
|
|
20241219,123000,8138772255,4105,4095,4105,4095,456
|
|
20241219,122900,8136904805,4100,4110,4110,4100,1005
|
|
20241219,122800,8132778125,4115,4110,4115,4105,2364
|
|
20241219,122700,8123071860,4110,4100,4110,4100,540
|
|
20241219,122600,8120855670,4095,4095,4095,4095,131
|
|
20241219,122500,8120319225,4095,4110,4110,4095,6901
|
|
20241219,122400,8092025585,4115,4100,4115,4100,734
|
|
20241219,122300,8089016155,4100,4115,4115,4100,6167
|
|
20241219,122200,8063719725,4110,4115,4115,4110,659
|
|
20241219,122100,8061011135,4115,4115,4115,4110,366
|
|
20241219,122000,8059506110,4115,4120,4125,4115,442
|
|
20241219,121900,8057684730,4125,4125,4125,4105,966
|
|
20241219,121800,8053706660,4125,4110,4125,4110,2783
|
|
20241219,121700,8042242235,4110,4100,4110,4100,300
|
|
20241219,121600,8041009340,4100,4110,4110,4100,1127
|
|
20241219,121500,8036387870,4115,4120,4120,4100,1927
|
|
20241219,121400,8028467575,4120,4110,4120,4110,3471
|
|
20241219,121300,8014173200,4105,4105,4105,4105,1076
|
|
20241219,121200,8009756220,4105,4105,4105,4105,195
|
|
20241219,121100,8008955745,4105,4105,4105,4105,108
|
|
20241219,121000,8008512405,4115,4110,4115,4105,1020
|
|
20241219,120900,8004322640,4115,4115,4115,4105,338
|
|
20241219,120800,8002933040,4115,4110,4115,4105,1259
|
|
20241219,120700,7997754285,4110,4105,4110,4105,2714
|
|
20241219,120600,7986610250,4105,4110,4110,4100,8337
|
|
20241219,120500,7952413495,4105,4110,4110,4100,2146
|
|
20241219,120400,7943595160,4100,4105,4105,4100,3178
|
|
20241219,120300,7930564715,4105,4090,4105,4090,1165
|
|
20241219,120200,7925790660,4095,4085,4105,4085,1004
|
|
20241219,120100,7921689255,4105,4090,4105,4085,1874
|
|
20241219,120000,7914013675,4090,4095,4110,4085,4289
|
|
20241219,115900,7896457565,4095,4085,4100,4085,859
|
|
20241219,115800,7892938715,4085,4095,4095,4075,687
|
|
20241219,115700,7890137370,4100,4095,4100,4075,11155
|
|
20241219,115600,7844665150,4100,4080,4100,4080,147
|
|
20241219,115500,7844065370,4075,4085,4100,4075,4341
|
|
20241219,115400,7826300990,4085,4085,4085,4075,475
|
|
20241219,115300,7824362305,4085,4070,4085,4065,1762
|
|
20241219,115200,7817190220,4065,4065,4090,4065,4707
|
|
20241219,115100,7797997735,4065,4070,4070,4065,2141
|
|
20241219,115000,7789286935,4075,4070,4080,4070,1542
|
|
20241219,114900,7783006200,4070,4040,4070,4040,4191
|
|
20241219,114800,7766027900,4040,4040,4060,4035,2068
|
|
20241219,114700,7757646910,4050,4050,4050,4030,6503
|
|
20241219,114600,7731394615,4030,4045,4050,4030,10978
|
|
20241219,114500,7687096405,4035,4045,4050,4035,8214
|
|
20241219,114400,7653907995,4045,4045,4050,4040,15328
|
|
20241219,114300,7591955690,4045,4055,4060,4045,18197
|
|
20241219,114200,7518229295,4060,4065,4065,4055,5566
|
|
20241219,114100,7495641945,4065,4055,4080,4055,3836
|
|
20241219,114000,7480084650,4055,4085,4090,4055,28500
|
|
20241219,113900,7364118700,4085,4085,4090,4085,2918
|
|
20241219,113800,7352198660,4090,4085,4090,4085,1068
|
|
20241219,113700,7347833300,4085,4085,4090,4085,2523
|
|
20241219,113600,7337526800,4085,4090,4095,4085,514
|
|
20241219,113500,7335425170,4100,4100,4100,4090,1972
|
|
20241219,113400,7327359230,4095,4105,4110,4095,11668
|
|
20241219,113300,7279528480,4110,4105,4110,4105,315
|
|
20241219,113200,7278233835,4105,4110,4115,4105,459
|
|
20241219,113100,7276346480,4110,4100,4110,4100,3319
|
|
20241219,113000,7262723320,4100,4115,4115,4100,4274
|
|
20241219,112900,7245186105,4115,4110,4115,4110,485
|
|
20241219,112800,7243191520,4110,4100,4110,4100,2459
|
|
20241219,112700,7233094480,4105,4090,4105,4090,3743
|
|
20241219,112600,7217748295,4095,4095,4095,4095,358
|
|
20241219,112500,7216282285,4095,4095,4095,4090,678
|
|
20241219,112400,7213508585,4095,4095,4095,4095,283
|
|
20241219,112300,7212349700,4095,4085,4095,4080,2343
|
|
20241219,112200,7202770815,4090,4090,4090,4080,1588
|
|
20241219,112100,7196285880,4090,4090,4090,4090,0
|
|
20241219,112000,7196285880,4090,4080,4090,4080,733
|
|
20241219,111900,7193291265,4080,4085,4085,4075,702
|
|
20241219,111800,7190427675,4080,4075,4080,4065,3031
|
|
20241219,111700,7178082000,4075,4070,4075,4070,3189
|
|
20241219,111600,7165096515,4070,4070,4075,4065,4880
|
|
20241219,111500,7145235805,4075,4075,4080,4075,654
|
|
20241219,111400,7142570435,4080,4080,4090,4080,1536
|
|
20241219,111300,7136290320,4085,4085,4085,4075,1807
|
|
20241219,111200,7128920590,4090,4090,4095,4090,1084
|
|
20241219,111100,7124486970,4090,4085,4090,4085,353
|
|
20241219,111000,7123044960,4085,4090,4090,4070,7454
|
|
20241219,110900,7092641100,4090,4095,4110,4090,3351
|
|
20241219,110800,7078919570,4095,4095,4110,4095,2464
|
|
20241219,110700,7068825095,4100,4095,4115,4095,2200
|
|
20241219,110600,7059805785,4095,4090,4095,4085,913
|
|
20241219,110500,7056073420,4080,4075,4085,4075,1252
|
|
20241219,110400,7050966290,4075,4075,4075,4070,992
|
|
20241219,110300,7046927220,4075,4065,4075,4060,4170
|
|
20241219,110200,7029972965,4070,4070,4070,4065,5567
|
|
20241219,110100,7007327800,4065,4070,4075,4065,6341
|
|
20241219,110000,6981520665,4070,4065,4080,4065,2629
|
|
20241219,105900,6970823250,4065,4095,4100,4065,9539
|
|
20241219,105800,6931973070,4085,4125,4130,4085,16083
|
|
20241219,105700,6866075565,4130,4125,4130,4110,3022
|
|
20241219,105600,6853617710,4110,4140,4140,4110,17313
|
|
20241219,105500,6782187460,4140,4125,4140,4120,4852
|
|
20241219,105400,6762152035,4120,4100,4120,4100,3809
|
|
20241219,105300,6746492395,4100,4105,4110,4100,1984
|
|
20241219,105200,6738353780,4105,4100,4105,4095,1154
|
|
20241219,105100,6733624145,4100,4105,4105,4100,1195
|
|
20241219,105000,6728718815,4105,4105,4105,4100,855
|
|
20241219,104900,6725209150,4105,4105,4105,4095,923
|
|
20241219,104800,6721425935,4100,4105,4105,4100,1763
|
|
20241219,104700,6714195125,4100,4105,4105,4100,1726
|
|
20241219,104600,6707116815,4100,4090,4105,4090,2347
|
|
20241219,104500,6697502680,4090,4090,4105,4085,566
|
|
20241219,104400,6695188360,4090,4100,4100,4090,2035
|
|
20241219,104300,6686852260,4090,4100,4105,4085,3973
|
|
20241219,104200,6670587040,4105,4110,4115,4105,1930
|
|
20241219,104100,6662661150,4105,4105,4115,4105,2038
|
|
20241219,104000,6654285360,4105,4100,4105,4095,3349
|
|
20241219,103900,6640555570,4095,4075,4095,4075,9427
|
|
20241219,103800,6602015205,4075,4085,4085,4070,1468
|
|
20241219,103700,6596033245,4080,4075,4090,4070,2608
|
|
20241219,103600,6585410440,4080,4075,4090,4070,1234
|
|
20241219,103500,6580376565,4080,4070,4085,4070,1041
|
|
20241219,103400,6576133180,4070,4095,4095,4070,4075
|
|
20241219,103300,6559505825,4090,4080,4095,4080,1649
|
|
20241219,103200,6552763100,4090,4075,4090,4070,3498
|
|
20241219,103100,6538486205,4065,4070,4080,4065,2686
|
|
20241219,103000,6527559880,4080,4085,4085,4060,10437
|
|
20241219,102900,6485074320,4085,4095,4095,4075,6059
|
|
20241219,102800,6460309265,4095,4100,4100,4090,4372
|
|
20241219,102700,6442408295,4100,4100,4105,4100,1155
|
|
20241219,102600,6437669570,4100,4100,4100,4095,3786
|
|
20241219,102500,6422158715,4095,4135,4135,4095,11384
|
|
20241219,102400,6375416925,4140,4140,4140,4135,957
|
|
20241219,102300,6371455120,4140,4130,4145,4120,390
|
|
20241219,102200,6369845265,4120,4115,4125,4110,1425
|
|
20241219,102100,6363979610,4115,4110,4120,4110,834
|
|
20241219,102000,6360548245,4110,4100,4110,4100,5951
|
|
20241219,101900,6336125210,4100,4110,4110,4100,9797
|
|
20241219,101800,6295929195,4105,4110,4110,4105,4027
|
|
20241219,101700,6279383605,4115,4110,4120,4110,1946
|
|
20241219,101600,6271381565,4115,4115,4125,4110,2453
|
|
20241219,101500,6261286080,4115,4135,4140,4115,8589
|
|
20241219,101400,6225811425,4140,4150,4150,4135,2080
|
|
20241219,101300,6217198490,4160,4155,4165,4130,3883
|
|
20241219,101200,6201075515,4150,4150,4160,4140,3550
|
|
20241219,101100,6186347010,4160,4145,4175,4135,15919
|
|
20241219,101000,6120051585,4145,4110,4145,4110,4507
|
|
20241219,100900,6101471580,4120,4105,4120,4105,3830
|
|
20241219,100800,6085714580,4105,4090,4105,4085,1691
|
|
20241219,100700,6078783000,4105,4105,4105,4080,10733
|
|
20241219,100600,6034866565,4105,4115,4135,4105,7681
|
|
20241219,100500,6003233490,4115,4085,4120,4070,13342
|
|
20241219,100400,5948499515,4070,4065,4080,4065,4823
|
|
20241219,100300,5928856565,4065,4075,4085,4060,33297
|
|
20241219,100200,5793499500,4075,4070,4075,4065,15003
|
|
20241219,100100,5732426600,4065,4095,4105,4065,15260
|
|
20241219,100000,5670185580,4090,4085,4090,4080,5667
|
|
20241219,095900,5647025940,4085,4120,4120,4085,13193
|
|
20241219,095800,5592992285,4095,4120,4125,4095,27104
|
|
20241219,095700,5481610875,4120,4095,4125,4085,13305
|
|
20241219,095600,5427042025,4100,4110,4120,4100,17910
|
|
20241219,095500,5353408505,4110,4080,4110,4070,11165
|
|
20241219,095400,5307820150,4080,4095,4105,4060,29907
|
|
20241219,095300,5185923465,4090,4125,4140,4065,48084
|
|
20241219,095200,4988794580,4125,4125,4155,4120,14817
|
|
20241219,095100,4927693205,4145,4165,4170,4120,41088
|
|
20241219,095000,4757732665,4165,4205,4205,4160,13714
|
|
20241219,094900,4700448520,4210,4260,4260,4200,8340
|
|
20241219,094800,4665168470,4260,4185,4260,4170,34158
|
|
20241219,094700,4521145360,4170,4170,4185,4145,18701
|
|
20241219,094600,4443326275,4170,4195,4195,4155,32255
|
|
20241219,094500,4308860490,4190,4205,4205,4190,7863
|
|
20241219,094400,4275863440,4200,4205,4205,4190,2743
|
|
20241219,094300,4264349120,4205,4190,4220,4185,10366
|
|
20241219,094200,4220798430,4190,4205,4210,4180,5217
|
|
20241219,094100,4198930125,4180,4195,4210,4180,11242
|
|
20241219,094000,4151863435,4210,4200,4235,4195,21549
|
|
20241219,093900,4061071620,4195,4165,4200,4145,15370
|
|
20241219,093800,3996961700,4165,4190,4190,4115,92959
|
|
20241219,093700,3610949630,4190,4220,4220,4140,92861
|
|
20241219,093600,3222798095,4230,4240,4250,4220,23100
|
|
20241219,093500,3125011145,4240,4230,4245,4215,36442
|
|
20241219,093400,2971066725,4230,4265,4270,4220,42167
|
|
20241219,093300,2792156810,4265,4300,4300,4265,7357
|
|
20241219,093200,2760667335,4305,4280,4310,4275,13019
|
|
20241219,093100,2704754730,4290,4320,4320,4260,31040
|
|
20241219,093000,2571946600,4310,4335,4335,4300,30848
|
|
20241219,092900,2438979660,4330,4380,4390,4330,15381
|
|
20241219,092800,2372114525,4385,4370,4400,4355,1804
|
|
20241219,092700,2364217795,4360,4365,4380,4360,3857
|
|
20241219,092600,2347362880,4370,4370,4380,4345,2508
|
|
20241219,092500,2336413375,4370,4370,4370,4340,5576
|
|
20241219,092400,2312189205,4345,4355,4380,4345,9268
|
|
20241219,092300,2271847950,4360,4400,4405,4360,8969
|
|
20241219,092200,2232551530,4400,4440,4450,4400,8350
|
|
20241219,092100,2195687790,4415,4410,4415,4385,19018
|
|
20241219,092000,2111997520,4430,4460,4460,4410,13562
|
|
20241219,091900,2051716675,4470,4475,4530,4460,17315
|
|
20241219,091800,1973901115,4470,4415,4470,4415,8248
|
|
20241219,091700,1937316075,4415,4400,4420,4390,2529
|
|
20241219,091600,1926157990,4400,4385,4400,4355,7055
|
|
20241219,091500,1895256205,4380,4360,4380,4350,7818
|
|
20241219,091400,1861112725,4365,4345,4375,4330,2912
|
|
20241219,091300,1848436695,4330,4350,4370,4330,7945
|
|
20241219,091200,1813921365,4350,4310,4350,4270,25490
|
|
20241219,091100,1703894755,4305,4365,4385,4305,33964
|
|
20241219,091000,1556222500,4370,4390,4400,4370,31193
|
|
20241219,090900,1419636735,4395,4400,4430,4395,14543
|
|
20241219,090800,1355550495,4420,4385,4420,4360,11811
|
|
20241219,090700,1303689495,4380,4460,4460,4380,24362
|
|
20241219,090600,1195910930,4460,4425,4465,4420,21215
|
|
20241219,090500,1101503290,4425,4365,4440,4340,26871
|
|
20241219,090400,983764920,4350,4335,4390,4315,28014
|
|
20241219,090300,861590420,4335,4285,4340,4265,34295
|
|
20241219,090200,714672155,4280,4280,4330,4265,35509
|
|
20241219,090100,562085335,4280,4290,4330,4230,45156
|
|
20241219,090000,369404940,4255,4350,4350,4215,85610
|