732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,210900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,210800,13904325780,4495,4495,4495,4495,0
|
|
20241223,210700,13904325780,4495,4495,4495,4495,0
|
|
20241223,210600,13904325780,4495,4495,4495,4495,0
|
|
20241223,210500,13904325780,4495,4495,4495,4495,0
|
|
20241223,210400,13904325780,4495,4495,4495,4495,0
|
|
20241223,210300,13904325780,4495,4495,4495,4495,0
|
|
20241223,210200,13904325780,4495,4495,4495,4495,0
|
|
20241223,210100,13904325780,4495,4495,4495,4495,0
|
|
20241223,210000,13904325780,4495,4495,4495,4495,0
|
|
20241223,205900,13904325780,4495,4495,4495,4495,0
|
|
20241223,205800,13904325780,4495,4495,4495,4495,0
|
|
20241223,205700,13904325780,4495,4495,4495,4495,0
|
|
20241223,205600,13904325780,4495,4495,4495,4495,0
|
|
20241223,205500,13904325780,4495,4495,4495,4495,0
|
|
20241223,205400,13904325780,4495,4495,4495,4495,0
|
|
20241223,205300,13904325780,4495,4495,4495,4495,0
|
|
20241223,205200,13904325780,4495,4495,4495,4495,0
|
|
20241223,205100,13904325780,4495,4495,4495,4495,0
|
|
20241223,205000,13904325780,4495,4495,4495,4495,0
|
|
20241223,204900,13904325780,4495,4495,4495,4495,0
|
|
20241223,204800,13904325780,4495,4495,4495,4495,0
|
|
20241223,204700,13904325780,4495,4495,4495,4495,0
|
|
20241223,204600,13904325780,4495,4495,4495,4495,0
|
|
20241223,204500,13904325780,4495,4495,4495,4495,0
|
|
20241223,204400,13904325780,4495,4495,4495,4495,0
|
|
20241223,204300,13904325780,4495,4495,4495,4495,0
|
|
20241223,204200,13904325780,4495,4495,4495,4495,0
|
|
20241223,204100,13904325780,4495,4495,4495,4495,0
|
|
20241223,204000,13904325780,4495,4495,4495,4495,0
|
|
20241223,203900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,203800,13904325780,4495,4495,4495,4495,0
|
|
20241223,203700,13904325780,4495,4495,4495,4495,0
|
|
20241223,203600,13904325780,4495,4495,4495,4495,0
|
|
20241223,203500,13904325780,4495,4495,4495,4495,0
|
|
20241223,203400,13904325780,4495,4495,4495,4495,0
|
|
20241223,203300,13904325780,4495,4495,4495,4495,0
|
|
20241223,203200,13904325780,4495,4495,4495,4495,0
|
|
20241223,203100,13904325780,4495,4495,4495,4495,0
|
|
20241223,203000,13904325780,4495,4495,4495,4495,0
|
|
20241223,202900,13904325780,4495,4495,4495,4495,0
|
|
20241223,202800,13904325780,4495,4495,4495,4495,0
|
|
20241223,202700,13904325780,4495,4495,4495,4495,0
|
|
20241223,202600,13904325780,4495,4495,4495,4495,0
|
|
20241223,202500,13904325780,4495,4495,4495,4495,0
|
|
20241223,202400,13904325780,4495,4495,4495,4495,0
|
|
20241223,202300,13904325780,4495,4495,4495,4495,0
|
|
20241223,202200,13904325780,4495,4495,4495,4495,0
|
|
20241223,202100,13904325780,4495,4495,4495,4495,0
|
|
20241223,202000,13904325780,4495,4495,4495,4495,0
|
|
20241223,201900,13904325780,4495,4495,4495,4495,0
|
|
20241223,201800,13904325780,4495,4495,4495,4495,0
|
|
20241223,201700,13904325780,4495,4495,4495,4495,0
|
|
20241223,201600,13904325780,4495,4495,4495,4495,0
|
|
20241223,201500,13904325780,4495,4495,4495,4495,0
|
|
20241223,201400,13904325780,4495,4495,4495,4495,0
|
|
20241223,201300,13904325780,4495,4495,4495,4495,0
|
|
20241223,201200,13904325780,4495,4495,4495,4495,0
|
|
20241223,201100,13904325780,4495,4495,4495,4495,0
|
|
20241223,201000,13904325780,4495,4495,4495,4495,0
|
|
20241223,200900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,200800,13904325780,4495,4495,4495,4495,0
|
|
20241223,200700,13904325780,4495,4495,4495,4495,0
|
|
20241223,200600,13904325780,4495,4495,4495,4495,0
|
|
20241223,200500,13904325780,4495,4495,4495,4495,0
|
|
20241223,200400,13904325780,4495,4495,4495,4495,0
|
|
20241223,200300,13904325780,4495,4495,4495,4495,0
|
|
20241223,200200,13904325780,4495,4495,4495,4495,0
|
|
20241223,200100,13904325780,4495,4495,4495,4495,0
|
|
20241223,200000,13904325780,4495,4495,4495,4495,0
|
|
20241223,195900,13904325780,4495,4495,4495,4495,0
|
|
20241223,195800,13904325780,4495,4495,4495,4495,0
|
|
20241223,195700,13904325780,4495,4495,4495,4495,0
|
|
20241223,195600,13904325780,4495,4495,4495,4495,0
|
|
20241223,195500,13904325780,4495,4495,4495,4495,0
|
|
20241223,195400,13904325780,4495,4495,4495,4495,0
|
|
20241223,195300,13904325780,4495,4495,4495,4495,0
|
|
20241223,195200,13904325780,4495,4495,4495,4495,0
|
|
20241223,195100,13904325780,4495,4495,4495,4495,0
|
|
20241223,195000,13904325780,4495,4495,4495,4495,0
|
|
20241223,194900,13904325780,4495,4495,4495,4495,0
|
|
20241223,194800,13904325780,4495,4495,4495,4495,0
|
|
20241223,194700,13904325780,4495,4495,4495,4495,0
|
|
20241223,194600,13904325780,4495,4495,4495,4495,0
|
|
20241223,194500,13904325780,4495,4495,4495,4495,0
|
|
20241223,194400,13904325780,4495,4495,4495,4495,0
|
|
20241223,194300,13904325780,4495,4495,4495,4495,0
|
|
20241223,194200,13904325780,4495,4495,4495,4495,0
|
|
20241223,194100,13904325780,4495,4495,4495,4495,0
|
|
20241223,194000,13904325780,4495,4495,4495,4495,0
|
|
20241223,193900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,193800,13904325780,4495,4495,4495,4495,0
|
|
20241223,193700,13904325780,4495,4495,4495,4495,0
|
|
20241223,193600,13904325780,4495,4495,4495,4495,0
|
|
20241223,193500,13904325780,4495,4495,4495,4495,0
|
|
20241223,193400,13904325780,4495,4495,4495,4495,0
|
|
20241223,193300,13904325780,4495,4495,4495,4495,0
|
|
20241223,193200,13904325780,4495,4495,4495,4495,0
|
|
20241223,193100,13904325780,4495,4495,4495,4495,0
|
|
20241223,193000,13904325780,4495,4495,4495,4495,0
|
|
20241223,192900,13904325780,4495,4495,4495,4495,0
|
|
20241223,192800,13904325780,4495,4495,4495,4495,0
|
|
20241223,192700,13904325780,4495,4495,4495,4495,0
|
|
20241223,192600,13904325780,4495,4495,4495,4495,0
|
|
20241223,192500,13904325780,4495,4495,4495,4495,0
|
|
20241223,192400,13904325780,4495,4495,4495,4495,0
|
|
20241223,192300,13904325780,4495,4495,4495,4495,0
|
|
20241223,192200,13904325780,4495,4495,4495,4495,0
|
|
20241223,192100,13904325780,4495,4495,4495,4495,0
|
|
20241223,192000,13904325780,4495,4495,4495,4495,0
|
|
20241223,191900,13904325780,4495,4495,4495,4495,0
|
|
20241223,191800,13904325780,4495,4495,4495,4495,0
|
|
20241223,191700,13904325780,4495,4495,4495,4495,0
|
|
20241223,191600,13904325780,4495,4495,4495,4495,0
|
|
20241223,191500,13904325780,4495,4495,4495,4495,0
|
|
20241223,191400,13904325780,4495,4495,4495,4495,0
|
|
20241223,191300,13904325780,4495,4495,4495,4495,0
|
|
20241223,191200,13904325780,4495,4495,4495,4495,0
|
|
20241223,191100,13904325780,4495,4495,4495,4495,0
|
|
20241223,191000,13904325780,4495,4495,4495,4495,0
|
|
20241223,190900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,190800,13904325780,4495,4495,4495,4495,0
|
|
20241223,190700,13904325780,4495,4495,4495,4495,0
|
|
20241223,190600,13904325780,4495,4495,4495,4495,0
|
|
20241223,190500,13904325780,4495,4495,4495,4495,0
|
|
20241223,190400,13904325780,4495,4495,4495,4495,0
|
|
20241223,190300,13904325780,4495,4495,4495,4495,0
|
|
20241223,190200,13904325780,4495,4495,4495,4495,0
|
|
20241223,190100,13904325780,4495,4495,4495,4495,0
|
|
20241223,190000,13904325780,4495,4495,4495,4495,0
|
|
20241223,185900,13904325780,4495,4495,4495,4495,0
|
|
20241223,185800,13904325780,4495,4495,4495,4495,0
|
|
20241223,185700,13904325780,4495,4495,4495,4495,0
|
|
20241223,185600,13904325780,4495,4495,4495,4495,0
|
|
20241223,185500,13904325780,4495,4495,4495,4495,0
|
|
20241223,185400,13904325780,4495,4495,4495,4495,0
|
|
20241223,185300,13904325780,4495,4495,4495,4495,0
|
|
20241223,185200,13904325780,4495,4495,4495,4495,0
|
|
20241223,185100,13904325780,4495,4495,4495,4495,0
|
|
20241223,185000,13904325780,4495,4495,4495,4495,0
|
|
20241223,184900,13904325780,4495,4495,4495,4495,0
|
|
20241223,184800,13904325780,4495,4495,4495,4495,0
|
|
20241223,184700,13904325780,4495,4495,4495,4495,0
|
|
20241223,184600,13904325780,4495,4495,4495,4495,0
|
|
20241223,184500,13904325780,4495,4495,4495,4495,0
|
|
20241223,184400,13904325780,4495,4495,4495,4495,0
|
|
20241223,184300,13904325780,4495,4495,4495,4495,0
|
|
20241223,184200,13904325780,4495,4495,4495,4495,0
|
|
20241223,184100,13904325780,4495,4495,4495,4495,0
|
|
20241223,184000,13904325780,4495,4495,4495,4495,0
|
|
20241223,183900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,183800,13904325780,4495,4495,4495,4495,0
|
|
20241223,183700,13904325780,4495,4495,4495,4495,0
|
|
20241223,183600,13904325780,4495,4495,4495,4495,0
|
|
20241223,183500,13904325780,4495,4495,4495,4495,0
|
|
20241223,183400,13904325780,4495,4495,4495,4495,0
|
|
20241223,183300,13904325780,4495,4495,4495,4495,0
|
|
20241223,183200,13904325780,4495,4495,4495,4495,0
|
|
20241223,183100,13904325780,4495,4495,4495,4495,0
|
|
20241223,183000,13904325780,4495,4495,4495,4495,0
|
|
20241223,182900,13904325780,4495,4495,4495,4495,0
|
|
20241223,182800,13904325780,4495,4495,4495,4495,0
|
|
20241223,182700,13904325780,4495,4495,4495,4495,0
|
|
20241223,182600,13904325780,4495,4495,4495,4495,0
|
|
20241223,182500,13904325780,4495,4495,4495,4495,0
|
|
20241223,182400,13904325780,4495,4495,4495,4495,0
|
|
20241223,182300,13904325780,4495,4495,4495,4495,0
|
|
20241223,182200,13904325780,4495,4495,4495,4495,0
|
|
20241223,182100,13904325780,4495,4495,4495,4495,0
|
|
20241223,182000,13904325780,4495,4495,4495,4495,0
|
|
20241223,181900,13904325780,4495,4495,4495,4495,0
|
|
20241223,181800,13904325780,4495,4495,4495,4495,0
|
|
20241223,181700,13904325780,4495,4495,4495,4495,0
|
|
20241223,181600,13904325780,4495,4495,4495,4495,0
|
|
20241223,181500,13904325780,4495,4495,4495,4495,0
|
|
20241223,181400,13904325780,4495,4495,4495,4495,0
|
|
20241223,181300,13904325780,4495,4495,4495,4495,0
|
|
20241223,181200,13904325780,4495,4495,4495,4495,0
|
|
20241223,181100,13904325780,4495,4495,4495,4495,0
|
|
20241223,181000,13904325780,4495,4495,4495,4495,0
|
|
20241223,180900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,180800,13904325780,4495,4495,4495,4495,0
|
|
20241223,180700,13904325780,4495,4495,4495,4495,0
|
|
20241223,180600,13904325780,4495,4495,4495,4495,0
|
|
20241223,180500,13904325780,4495,4495,4495,4495,0
|
|
20241223,180400,13904325780,4495,4495,4495,4495,0
|
|
20241223,180300,13904325780,4495,4495,4495,4495,0
|
|
20241223,180200,13904325780,4495,4495,4495,4495,0
|
|
20241223,180100,13904325780,4495,4495,4495,4495,0
|
|
20241223,180000,13904325780,4495,4495,4495,4495,0
|
|
20241223,175900,13904325780,4495,4495,4495,4495,0
|
|
20241223,175800,13904325780,4495,4495,4495,4495,0
|
|
20241223,175700,13904325780,4495,4495,4495,4495,0
|
|
20241223,175600,13904325780,4495,4495,4495,4495,0
|
|
20241223,175500,13904325780,4495,4495,4495,4495,0
|
|
20241223,175400,13904325780,4495,4495,4495,4495,0
|
|
20241223,175300,13904325780,4495,4495,4495,4495,0
|
|
20241223,175200,13904325780,4495,4495,4495,4495,0
|
|
20241223,175100,13904325780,4495,4495,4495,4495,0
|
|
20241223,175000,13904325780,4495,4495,4495,4495,0
|
|
20241223,174900,13904325780,4495,4495,4495,4495,0
|
|
20241223,174800,13904325780,4495,4495,4495,4495,0
|
|
20241223,174700,13904325780,4495,4495,4495,4495,0
|
|
20241223,174600,13904325780,4495,4495,4495,4495,0
|
|
20241223,174500,13904325780,4495,4495,4495,4495,0
|
|
20241223,174400,13904325780,4495,4495,4495,4495,0
|
|
20241223,174300,13904325780,4495,4495,4495,4495,0
|
|
20241223,174200,13904325780,4495,4495,4495,4495,0
|
|
20241223,174100,13904325780,4495,4495,4495,4495,0
|
|
20241223,174000,13904325780,4495,4495,4495,4495,0
|
|
20241223,173900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,173800,13904325780,4495,4495,4495,4495,0
|
|
20241223,173700,13904325780,4495,4495,4495,4495,0
|
|
20241223,173600,13904325780,4495,4495,4495,4495,0
|
|
20241223,173500,13904325780,4495,4495,4495,4495,0
|
|
20241223,173400,13904325780,4495,4495,4495,4495,0
|
|
20241223,173300,13904325780,4495,4495,4495,4495,0
|
|
20241223,173200,13904325780,4495,4495,4495,4495,0
|
|
20241223,173100,13904325780,4495,4495,4495,4495,0
|
|
20241223,173000,13904325780,4495,4495,4495,4495,0
|
|
20241223,172900,13904325780,4495,4495,4495,4495,0
|
|
20241223,172800,13904325780,4495,4495,4495,4495,0
|
|
20241223,172700,13904325780,4495,4495,4495,4495,0
|
|
20241223,172600,13904325780,4495,4495,4495,4495,0
|
|
20241223,172500,13904325780,4495,4495,4495,4495,0
|
|
20241223,172400,13904325780,4495,4495,4495,4495,0
|
|
20241223,172300,13904325780,4495,4495,4495,4495,0
|
|
20241223,172200,13904325780,4495,4495,4495,4495,0
|
|
20241223,172100,13904325780,4495,4495,4495,4495,0
|
|
20241223,172000,13904325780,4495,4495,4495,4495,0
|
|
20241223,171900,13904325780,4495,4495,4495,4495,0
|
|
20241223,171800,13904325780,4495,4495,4495,4495,0
|
|
20241223,171700,13904325780,4495,4495,4495,4495,0
|
|
20241223,171600,13904325780,4495,4495,4495,4495,0
|
|
20241223,171500,13904325780,4495,4495,4495,4495,0
|
|
20241223,171400,13904325780,4495,4495,4495,4495,0
|
|
20241223,171300,13904325780,4495,4495,4495,4495,0
|
|
20241223,171200,13904325780,4495,4495,4495,4495,0
|
|
20241223,171100,13904325780,4495,4495,4495,4495,0
|
|
20241223,171000,13904325780,4495,4495,4495,4495,0
|
|
20241223,170900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,170800,13904325780,4495,4495,4495,4495,0
|
|
20241223,170700,13904325780,4495,4495,4495,4495,0
|
|
20241223,170600,13904325780,4495,4495,4495,4495,0
|
|
20241223,170500,13904325780,4495,4495,4495,4495,0
|
|
20241223,170400,13904325780,4495,4495,4495,4495,0
|
|
20241223,170300,13904325780,4495,4495,4495,4495,0
|
|
20241223,170200,13904325780,4495,4495,4495,4495,0
|
|
20241223,170100,13904325780,4495,4495,4495,4495,0
|
|
20241223,170000,13904325780,4495,4495,4495,4495,0
|
|
20241223,165900,13904325780,4495,4495,4495,4495,0
|
|
20241223,165800,13904325780,4495,4495,4495,4495,0
|
|
20241223,165700,13904325780,4495,4495,4495,4495,0
|
|
20241223,165600,13904325780,4495,4495,4495,4495,0
|
|
20241223,165500,13904325780,4495,4495,4495,4495,0
|
|
20241223,165400,13904325780,4495,4495,4495,4495,0
|
|
20241223,165300,13904325780,4495,4495,4495,4495,0
|
|
20241223,165200,13904325780,4495,4495,4495,4495,0
|
|
20241223,165100,13904325780,4495,4495,4495,4495,0
|
|
20241223,165000,13904325780,4495,4495,4495,4495,0
|
|
20241223,164900,13904325780,4495,4495,4495,4495,0
|
|
20241223,164800,13904325780,4495,4495,4495,4495,0
|
|
20241223,164700,13904325780,4495,4495,4495,4495,0
|
|
20241223,164600,13904325780,4495,4495,4495,4495,0
|
|
20241223,164500,13904325780,4495,4495,4495,4495,0
|
|
20241223,164400,13904325780,4495,4495,4495,4495,0
|
|
20241223,164300,13904325780,4495,4495,4495,4495,0
|
|
20241223,164200,13904325780,4495,4495,4495,4495,0
|
|
20241223,164100,13904325780,4495,4495,4495,4495,0
|
|
20241223,164000,13904325780,4495,4495,4495,4495,0
|
|
20241223,163900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,163800,13904325780,4495,4495,4495,4495,0
|
|
20241223,163700,13904325780,4495,4495,4495,4495,0
|
|
20241223,163600,13904325780,4495,4495,4495,4495,0
|
|
20241223,163500,13904325780,4495,4495,4495,4495,0
|
|
20241223,163400,13904325780,4495,4495,4495,4495,0
|
|
20241223,163300,13904325780,4495,4495,4495,4495,0
|
|
20241223,163200,13904325780,4495,4495,4495,4495,0
|
|
20241223,163100,13904325780,4495,4495,4495,4495,0
|
|
20241223,163000,13904325780,4495,4495,4495,4495,0
|
|
20241223,162900,13904325780,4495,4495,4495,4495,0
|
|
20241223,162800,13904325780,4495,4495,4495,4495,0
|
|
20241223,162700,13904325780,4495,4495,4495,4495,0
|
|
20241223,162600,13904325780,4495,4495,4495,4495,0
|
|
20241223,162500,13904325780,4495,4495,4495,4495,0
|
|
20241223,162400,13904325780,4495,4495,4495,4495,0
|
|
20241223,162300,13904325780,4495,4495,4495,4495,0
|
|
20241223,162200,13904325780,4495,4495,4495,4495,0
|
|
20241223,162100,13904325780,4495,4495,4495,4495,0
|
|
20241223,162000,13904325780,4495,4495,4495,4495,0
|
|
20241223,161900,13904325780,4495,4495,4495,4495,0
|
|
20241223,161800,13904325780,4495,4495,4495,4495,0
|
|
20241223,161700,13904325780,4495,4495,4495,4495,0
|
|
20241223,161600,13904325780,4495,4495,4495,4495,0
|
|
20241223,161500,13904325780,4495,4495,4495,4495,0
|
|
20241223,161400,13904325780,4495,4495,4495,4495,0
|
|
20241223,161300,13904325780,4495,4495,4495,4495,0
|
|
20241223,161200,13904325780,4495,4495,4495,4495,0
|
|
20241223,161100,13904325780,4495,4495,4495,4495,0
|
|
20241223,161000,13904325780,4495,4495,4495,4495,0
|
|
20241223,160900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,160800,13904325780,4495,4495,4495,4495,0
|
|
20241223,160700,13904325780,4495,4495,4495,4495,0
|
|
20241223,160600,13904325780,4495,4495,4495,4495,0
|
|
20241223,160500,13904325780,4495,4495,4495,4495,0
|
|
20241223,160400,13904325780,4495,4495,4495,4495,0
|
|
20241223,160300,13904325780,4495,4495,4495,4495,0
|
|
20241223,160200,13904325780,4495,4495,4495,4495,0
|
|
20241223,160100,13904325780,4495,4495,4495,4495,0
|
|
20241223,160000,13904325780,4495,4495,4495,4495,0
|
|
20241223,155900,13904325780,4495,4495,4495,4495,0
|
|
20241223,155800,13904325780,4495,4495,4495,4495,0
|
|
20241223,155700,13904325780,4495,4495,4495,4495,0
|
|
20241223,155600,13904325780,4495,4495,4495,4495,0
|
|
20241223,155500,13904325780,4495,4495,4495,4495,0
|
|
20241223,155400,13904325780,4495,4495,4495,4495,0
|
|
20241223,155300,13904325780,4495,4495,4495,4495,0
|
|
20241223,155200,13904325780,4495,4495,4495,4495,0
|
|
20241223,155100,13904325780,4495,4495,4495,4495,0
|
|
20241223,155000,13904325780,4495,4495,4495,4495,0
|
|
20241223,154900,13904325780,4495,4495,4495,4495,0
|
|
20241223,154800,13904325780,4495,4495,4495,4495,0
|
|
20241223,154700,13904325780,4495,4495,4495,4495,0
|
|
20241223,154600,13904325780,4495,4495,4495,4495,0
|
|
20241223,154500,13904325780,4495,4495,4495,4495,0
|
|
20241223,154400,13904325780,4495,4495,4495,4495,0
|
|
20241223,154300,13904325780,4495,4495,4495,4495,0
|
|
20241223,154200,13904325780,4495,4495,4495,4495,0
|
|
20241223,154100,13904325780,4495,4495,4495,4495,0
|
|
20241223,154000,13904325780,4495,4495,4495,4495,0
|
|
20241223,153900,13904325780,4495,4495,4495,4495,26727
|
|
20241223,153800,13904325780,4495,4495,4495,4495,0
|
|
20241223,153700,13904325780,4495,4495,4495,4495,0
|
|
20241223,153600,13904325780,4495,4495,4495,4495,0
|
|
20241223,153500,13904325780,4495,4495,4495,4495,0
|
|
20241223,153400,13904325780,4495,4495,4495,4495,0
|
|
20241223,153300,13904325780,4495,4495,4495,4495,0
|
|
20241223,153200,13904325780,4495,4495,4495,4495,0
|
|
20241223,153100,13904325780,4495,4495,4495,4495,0
|
|
20241223,153000,13904325780,4495,4495,4495,4495,26727
|
|
20241223,152900,13784187915,4500,4500,4500,4500,0
|
|
20241223,152800,13784187915,4500,4500,4500,4500,0
|
|
20241223,152700,13784187915,4500,4500,4500,4500,0
|
|
20241223,152600,13784187915,4500,4500,4500,4500,0
|
|
20241223,152500,13784187915,4500,4500,4500,4500,0
|
|
20241223,152400,13784187915,4500,4500,4500,4500,0
|
|
20241223,152300,13784187915,4500,4500,4500,4500,0
|
|
20241223,152200,13784187915,4500,4500,4500,4500,0
|
|
20241223,152100,13784187915,4500,4500,4500,4500,0
|
|
20241223,152000,13784187915,4500,4500,4500,4500,0
|
|
20241223,151900,13784187915,4500,4515,4555,4500,59576
|
|
20241223,151800,13514050535,4520,4515,4520,4510,5988
|
|
20241223,151700,13487018750,4515,4505,4520,4495,2532
|
|
20241223,151600,13475608155,4520,4510,4520,4505,5446
|
|
20241223,151500,13451038175,4515,4515,4515,4510,540
|
|
20241223,151400,13448600210,4515,4520,4525,4510,4931
|
|
20241223,151300,13426312480,4520,4510,4525,4510,4624
|
|
20241223,151200,13405413725,4525,4520,4525,4510,3014
|
|
20241223,151100,13391800790,4525,4510,4525,4505,10416
|
|
20241223,151000,13344761125,4510,4500,4515,4500,1221
|
|
20241223,150900,13339252930,4500,4520,4525,4500,3987
|
|
20241223,150800,13321266530,4515,4525,4535,4515,15497
|
|
20241223,150700,13251122365,4525,4510,4530,4510,7400
|
|
20241223,150600,13217672480,4505,4490,4530,4490,24472
|
|
20241223,150500,13107204395,4485,4485,4495,4485,5354
|
|
20241223,150400,13083171605,4490,4490,4490,4485,2747
|
|
20241223,150300,13070844230,4490,4485,4490,4485,1612
|
|
20241223,150200,13063613520,4485,4495,4500,4475,6818
|
|
20241223,150100,13033063995,4500,4500,4500,4480,11831
|
|
20241223,150000,12979834035,4500,4485,4500,4480,7315
|
|
20241223,145900,12946965510,4485,4465,4485,4465,4146
|
|
20241223,145800,12928396455,4465,4490,4490,4465,4101
|
|
20241223,145700,12910058330,4490,4485,4490,4475,364
|
|
20241223,145600,12908426220,4475,4485,4485,4475,455
|
|
20241223,145500,12906390030,4485,4485,4485,4475,1839
|
|
20241223,145400,12898146075,4485,4485,4490,4475,697
|
|
20241223,145300,12895021210,4485,4490,4495,4480,3747
|
|
20241223,145200,12878202960,4490,4485,4490,4480,202
|
|
20241223,145100,12877297330,4485,4495,4495,4480,2043
|
|
20241223,145000,12868127735,4495,4495,4500,4490,3404
|
|
20241223,144900,12852821720,4495,4510,4510,4490,7881
|
|
20241223,144800,12817320535,4510,4495,4510,4490,11256
|
|
20241223,144700,12766689390,4500,4495,4505,4490,4104
|
|
20241223,144600,12748222160,4500,4470,4500,4465,6994
|
|
20241223,144500,12716822870,4470,4465,4470,4460,1607
|
|
20241223,144400,12709650950,4470,4480,4480,4470,1834
|
|
20241223,144300,12701436360,4480,4480,4480,4460,2664
|
|
20241223,144200,12689532385,4485,4490,4490,4465,755
|
|
20241223,144100,12686153240,4465,4455,4490,4455,499
|
|
20241223,144000,12683927700,4455,4495,4495,4455,4445
|
|
20241223,143900,12664016855,4495,4495,4500,4485,2523
|
|
20241223,143800,12652675590,4490,4490,4490,4460,4940
|
|
20241223,143700,12630551790,4490,4500,4505,4480,3460
|
|
20241223,143600,12615000190,4505,4505,4505,4475,21991
|
|
20241223,143500,12516174065,4510,4485,4525,4485,67608
|
|
20241223,143400,12211736880,4480,4465,4480,4455,10561
|
|
20241223,143300,12164539875,4465,4455,4465,4430,7493
|
|
20241223,143200,12131146030,4455,4435,4455,4420,8699
|
|
20241223,143100,12092532225,4435,4435,4435,4415,171
|
|
20241223,143000,12091777180,4435,4415,4435,4415,706
|
|
20241223,142900,12088660090,4415,4415,4435,4415,7694
|
|
20241223,142800,12054591730,4405,4425,4425,4405,293
|
|
20241223,142700,12053299690,4425,4425,4425,4425,319
|
|
20241223,142600,12051888115,4435,4410,4435,4405,5577
|
|
20241223,142500,12027241295,4415,4425,4435,4415,1034
|
|
20241223,142400,12022673560,4425,4415,4425,4415,2651
|
|
20241223,142300,12010951635,4415,4410,4415,4410,206
|
|
20241223,142200,12010043170,4420,4410,4420,4405,39
|
|
20241223,142100,12009871240,4405,4410,4415,4405,563
|
|
20241223,142000,12007387660,4410,4410,4410,4410,30
|
|
20241223,141900,12007255360,4410,4410,4420,4410,244
|
|
20241223,141800,12006178320,4410,4410,4410,4410,152
|
|
20241223,141700,12005508000,4410,4410,4410,4410,513
|
|
20241223,141600,12003245670,4410,4415,4415,4410,2662
|
|
20241223,141500,11991500030,4425,4425,4425,4415,341
|
|
20241223,141400,11989993085,4425,4450,4450,4425,3223
|
|
20241223,141300,11975711620,4440,4450,4450,4440,1487
|
|
20241223,141200,11969098970,4435,4440,4440,4435,156
|
|
20241223,141100,11968407085,4435,4435,4435,4430,259
|
|
20241223,141000,11967258780,4430,4430,4430,4430,43
|
|
20241223,140900,11967068290,4430,4430,4430,4430,511
|
|
20241223,140800,11964804560,4430,4445,4460,4425,4007
|
|
20241223,140700,11947017530,4440,4440,4440,4425,272
|
|
20241223,140600,11945810375,4440,4425,4440,4425,10243
|
|
20241223,140500,11900483150,4425,4430,4455,4425,363
|
|
20241223,140400,11898874875,4440,4455,4455,4430,189
|
|
20241223,140300,11898035390,4460,4415,4460,4410,5806
|
|
20241223,140200,11872195315,4410,4440,4445,4410,10924
|
|
20241223,140100,11823848785,4450,4450,4450,4440,1276
|
|
20241223,140000,11818182170,4450,4445,4460,4445,5115
|
|
20241223,135900,11795411725,4445,4450,4460,4440,3991
|
|
20241223,135800,11777627560,4450,4435,4450,4430,5452
|
|
20241223,135700,11753451665,4450,4440,4450,4435,5056
|
|
20241223,135600,11731018885,4435,4445,4450,4435,2851
|
|
20241223,135500,11718364965,4440,4450,4450,4435,3799
|
|
20241223,135400,11701493265,4450,4445,4450,4445,1777
|
|
20241223,135300,11693585665,4460,4455,4460,4435,3509
|
|
20241223,135200,11678001995,4435,4475,4475,4435,5793
|
|
20241223,135100,11652170925,4475,4460,4475,4455,4837
|
|
20241223,135000,11630551045,4455,4465,4465,4455,222
|
|
20241223,134900,11629560330,4465,4470,4470,4450,1823
|
|
20241223,134800,11621418585,4450,4465,4470,4450,1026
|
|
20241223,134700,11616842120,4465,4450,4470,4425,11585
|
|
20241223,134600,11565255125,4455,4455,4455,4425,3525
|
|
20241223,134500,11549578455,4450,4450,4455,4450,1937
|
|
20241223,134400,11540953835,4450,4455,4455,4440,417
|
|
20241223,134300,11539097290,4440,4440,4455,4435,2886
|
|
20241223,134200,11526251875,4435,4445,4450,4435,1178
|
|
20241223,134100,11521010165,4425,4440,4450,4425,3160
|
|
20241223,134000,11506987170,4440,4435,4440,4435,5643
|
|
20241223,133900,11481935255,4435,4435,4440,4430,708
|
|
20241223,133800,11478791900,4440,4425,4440,4415,4687
|
|
20241223,133700,11458045290,4425,4420,4425,4415,1253
|
|
20241223,133600,11452509900,4415,4425,4425,4410,932
|
|
20241223,133500,11448395450,4425,4435,4435,4410,1491
|
|
20241223,133400,11441813865,4435,4440,4440,4410,1166
|
|
20241223,133300,11436638885,4410,4435,4440,4410,2648
|
|
20241223,133200,11424955550,4440,4455,4455,4425,724
|
|
20241223,133100,11421739595,4460,4460,4460,4425,4841
|
|
20241223,133000,11400180950,4460,4430,4460,4430,3872
|
|
20241223,132900,11382965210,4430,4435,4440,4430,2347
|
|
20241223,132800,11372549025,4435,4435,4435,4425,2002
|
|
20241223,132700,11363670755,4425,4410,4425,4400,5879
|
|
20241223,132600,11337731230,4410,4450,4450,4405,6151
|
|
20241223,132500,11310554310,4445,4440,4460,4435,14654
|
|
20241223,132400,11245368605,4440,4435,4440,4420,8135
|
|
20241223,132300,11209317900,4440,4425,4445,4405,6166
|
|
20241223,132200,11181998150,4420,4365,4455,4365,25785
|
|
20241223,132100,11067904375,4365,4345,4370,4325,4628
|
|
20241223,132000,11047744150,4345,4335,4345,4320,2366
|
|
20241223,131900,11037516400,4335,4315,4335,4315,1543
|
|
20241223,131800,11030831615,4315,4315,4345,4315,3304
|
|
20241223,131700,11016524775,4315,4310,4315,4310,206
|
|
20241223,131600,11015636120,4310,4310,4315,4305,424
|
|
20241223,131500,11013808870,4310,4305,4320,4305,2329
|
|
20241223,131400,11003775210,4310,4300,4310,4275,8279
|
|
20241223,131300,10968286200,4300,4310,4310,4295,1114
|
|
20241223,131200,10963497350,4310,4300,4310,4295,1539
|
|
20241223,131100,10956875020,4275,4280,4315,4275,2357
|
|
20241223,131000,10946793005,4280,4340,4340,4250,33918
|
|
20241223,130900,10801455935,4340,4345,4360,4310,21193
|
|
20241223,130800,10709671930,4335,4355,4355,4335,3091
|
|
20241223,130700,10696253965,4355,4360,4360,4345,44
|
|
20241223,130600,10696062670,4360,4350,4360,4350,3518
|
|
20241223,130500,10680744300,4355,4355,4355,4350,86
|
|
20241223,130400,10680370120,4355,4360,4360,4345,92
|
|
20241223,130300,10679969800,4345,4350,4360,4345,949
|
|
20241223,130200,10675842185,4350,4345,4350,4345,206
|
|
20241223,130100,10674947105,4350,4345,4350,4345,269
|
|
20241223,130000,10673777315,4345,4345,4345,4345,572
|
|
20241223,125900,10671291975,4350,4360,4360,4350,206
|
|
20241223,125800,10670395865,4350,4355,4355,4345,2126
|
|
20241223,125700,10661148110,4355,4355,4360,4355,125
|
|
20241223,125600,10660603190,4365,4360,4365,4350,1288
|
|
20241223,125500,10654994815,4365,4350,4365,4350,222
|
|
20241223,125400,10654026310,4365,4365,4365,4355,85
|
|
20241223,125300,10653655755,4365,4365,4365,4365,1132
|
|
20241223,125200,10648714575,4365,4345,4365,4345,226
|
|
20241223,125100,10647729725,4345,4365,4365,4345,1085
|
|
20241223,125000,10643015380,4365,4345,4365,4345,3717
|
|
20241223,124900,10626844805,4340,4340,4350,4340,2938
|
|
20241223,124800,10614089085,4340,4340,4350,4340,160
|
|
20241223,124700,10613394290,4340,4345,4345,4340,268
|
|
20241223,124600,10612231165,4355,4350,4355,4340,525
|
|
20241223,124500,10609947505,4355,4355,4355,4350,1115
|
|
20241223,124400,10605094240,4355,4355,4355,4355,463
|
|
20241223,124300,10603077875,4355,4355,4365,4355,279
|
|
20241223,124200,10601862770,4365,4365,4365,4365,1014
|
|
20241223,124100,10597436660,4365,4365,4365,4365,1156
|
|
20241223,124000,10592390720,4345,4345,4345,4345,1035
|
|
20241223,123900,10587893645,4345,4345,4350,4345,1647
|
|
20241223,123800,10580736180,4345,4340,4345,4335,1588
|
|
20241223,123700,10573842455,4340,4345,4345,4340,2609
|
|
20241223,123600,10562506895,4340,4350,4350,4340,2696
|
|
20241223,123500,10550785540,4350,4350,4350,4345,8094
|
|
20241223,123400,10515576985,4350,4350,4350,4350,929
|
|
20241223,123300,10511535835,4350,4370,4370,4350,4226
|
|
20241223,123200,10493122505,4355,4355,4355,4355,486
|
|
20241223,123100,10491005975,4355,4360,4360,4355,651
|
|
20241223,123000,10488169310,4360,4360,4360,4350,831
|
|
20241223,122900,10484546660,4350,4350,4350,4350,1420
|
|
20241223,122800,10478369660,4350,4355,4365,4350,3750
|
|
20241223,122700,10462047590,4355,4355,4365,4350,346
|
|
20241223,122600,10460540400,4370,4360,4370,4355,15
|
|
20241223,122500,10460474995,4350,4370,4370,4350,646
|
|
20241223,122400,10457662895,4365,4350,4365,4345,665
|
|
20241223,122300,10454768040,4345,4350,4360,4340,2685
|
|
20241223,122200,10443109840,4350,4350,4350,4345,621
|
|
20241223,122100,10440411540,4345,4355,4355,4345,266
|
|
20241223,122000,10439255615,4365,4365,4365,4365,622
|
|
20241223,121900,10436540585,4365,4370,4370,4345,1686
|
|
20241223,121800,10429181640,4370,4370,4370,4370,2186
|
|
20241223,121700,10419628820,4345,4365,4375,4335,18831
|
|
20241223,121600,10337713925,4370,4350,4370,4350,1591
|
|
20241223,121500,10330778065,4350,4360,4370,4350,5480
|
|
20241223,121400,10306892640,4365,4365,4365,4360,626
|
|
20241223,121300,10304161250,4360,4360,4365,4360,117
|
|
20241223,121200,10303651020,4360,4380,4380,4360,741
|
|
20241223,121100,10300407300,4380,4360,4380,4360,557
|
|
20241223,121000,10297977920,4360,4360,4380,4355,2509
|
|
20241223,120900,10287040800,4360,4365,4380,4360,646
|
|
20241223,120800,10284220970,4385,4365,4385,4365,105
|
|
20241223,120700,10283760725,4390,4375,4390,4365,294
|
|
20241223,120600,10282474215,4375,4385,4385,4375,290
|
|
20241223,120500,10281204645,4390,4395,4395,4360,1675
|
|
20241223,120400,10273863750,4395,4360,4395,4360,404
|
|
20241223,120300,10272092770,4360,4365,4370,4360,2486
|
|
20241223,120200,10261243675,4390,4395,4395,4370,3740
|
|
20241223,120100,10244888760,4400,4380,4400,4380,196
|
|
20241223,120000,10244030260,4405,4410,4415,4375,926
|
|
20241223,115900,10239946400,4370,4395,4425,4365,8252
|
|
20241223,115800,10203863575,4425,4395,4425,4395,84
|
|
20241223,115700,10203494310,4425,4425,4425,4425,525
|
|
20241223,115600,10201171185,4425,4390,4425,4390,656
|
|
20241223,115500,10198285825,4400,4405,4425,4390,5197
|
|
20241223,115400,10175420415,4405,4420,4440,4405,2149
|
|
20241223,115300,10165926100,4445,4445,4445,4420,4870
|
|
20241223,115200,10144364965,4430,4455,4460,4430,1122
|
|
20241223,115100,10139373520,4455,4465,4465,4455,2054
|
|
20241223,115000,10130202565,4465,4455,4475,4425,5013
|
|
20241223,114900,10107834855,4445,4445,4450,4430,1906
|
|
20241223,114800,10099358290,4445,4425,4450,4425,2380
|
|
20241223,114700,10088770580,4425,4450,4455,4425,684
|
|
20241223,114600,10085732575,4450,4455,4460,4435,10519
|
|
20241223,114500,10038904470,4450,4430,4450,4425,4344
|
|
20241223,114400,10019646510,4430,4435,4440,4420,1138
|
|
20241223,114300,10014599885,4435,4435,4440,4410,1906
|
|
20241223,114200,10006140405,4440,4405,4440,4390,6561
|
|
20241223,114100,9977156690,4410,4410,4415,4405,411
|
|
20241223,114000,9975344950,4405,4405,4415,4390,2284
|
|
20241223,113900,9965278160,4410,4370,4415,4370,13682
|
|
20241223,113800,9905094970,4345,4360,4360,4345,1436
|
|
20241223,113700,9898855315,4345,4350,4355,4345,441
|
|
20241223,113600,9896939005,4345,4340,4365,4340,6089
|
|
20241223,113500,9870382870,4345,4340,4350,4340,103
|
|
20241223,113400,9869935830,4345,4355,4360,4345,4340
|
|
20241223,113300,9851033535,4355,4355,4355,4355,110
|
|
20241223,113200,9850554485,4380,4355,4380,4350,1813
|
|
20241223,113100,9842655805,4350,4360,4360,4350,83
|
|
20241223,113000,9842294395,4370,4365,4375,4350,801
|
|
20241223,112900,9838802110,4355,4365,4365,4345,767
|
|
20241223,112800,9835464190,4365,4345,4365,4345,137
|
|
20241223,112700,9834868160,4345,4385,4385,4345,3483
|
|
20241223,112600,9819708075,4385,4390,4390,4385,1168
|
|
20241223,112500,9814581995,4395,4355,4395,4345,2643
|
|
20241223,112400,9802988475,4365,4370,4370,4365,64
|
|
20241223,112300,9802709060,4365,4340,4385,4340,3191
|
|
20241223,112200,9788779775,4340,4325,4340,4325,949
|
|
20241223,112100,9784665520,4325,4335,4335,4325,3312
|
|
20241223,112000,9770325195,4335,4340,4340,4335,1169
|
|
20241223,111900,9765257575,4340,4340,4340,4340,1178
|
|
20241223,111800,9760145055,4340,4345,4345,4340,2125
|
|
20241223,111700,9750922455,4340,4335,4340,4330,1085
|
|
20241223,111600,9746218420,4335,4330,4335,4325,2414
|
|
20241223,111500,9735768105,4335,4350,4350,4335,6725
|
|
20241223,111400,9706556525,4350,4350,4355,4350,771
|
|
20241223,111300,9703201970,4350,4355,4355,4350,862
|
|
20241223,111200,9699448845,4355,4355,4355,4350,1726
|
|
20241223,111100,9691933225,4360,4370,4370,4360,448
|
|
20241223,111000,9689978735,4380,4360,4380,4360,1329
|
|
20241223,110900,9684161260,4370,4355,4370,4350,512
|
|
20241223,110800,9681926765,4350,4350,4360,4345,222
|
|
20241223,110700,9680960770,4340,4355,4355,4340,2306
|
|
20241223,110600,9670936785,4365,4350,4365,4350,1126
|
|
20241223,110500,9666027355,4350,4340,4360,4340,2565
|
|
20241223,110400,9654874810,4340,4345,4355,4340,1668
|
|
20241223,110300,9647628855,4350,4355,4355,4350,384
|
|
20241223,110200,9645958400,4355,4360,4360,4350,4278
|
|
20241223,110100,9627334130,4375,4375,4375,4360,4806
|
|
20241223,110000,9606344555,4380,4370,4380,4370,284
|
|
20241223,105900,9605102195,4370,4400,4400,4370,2816
|
|
20241223,105800,9592771340,4405,4395,4410,4390,171
|
|
20241223,105700,9592018100,4405,4415,4420,4395,575
|
|
20241223,105600,9589483695,4415,4385,4415,4380,8527
|
|
20241223,105500,9551968145,4385,4365,4395,4365,269
|
|
20241223,105400,9550787665,4390,4365,4390,4360,1054
|
|
20241223,105300,9546168665,4360,4400,4400,4355,3195
|
|
20241223,105200,9532169455,4400,4380,4410,4370,1571
|
|
20241223,105100,9525272805,4375,4395,4420,4375,4681
|
|
20241223,105000,9504659520,4395,4350,4395,4345,4637
|
|
20241223,104900,9484412530,4350,4355,4360,4350,6634
|
|
20241223,104800,9455526015,4365,4365,4370,4345,3357
|
|
20241223,104700,9440903125,4370,4345,4375,4340,3364
|
|
20241223,104600,9426275320,4350,4375,4380,4350,2201
|
|
20241223,104500,9416681630,4370,4375,4375,4340,7994
|
|
20241223,104400,9381853695,4380,4360,4385,4340,6879
|
|
20241223,104300,9351879635,4365,4365,4385,4355,2950
|
|
20241223,104200,9339021965,4385,4380,4400,4355,7393
|
|
20241223,104100,9306729730,4395,4405,4405,4375,2483
|
|
20241223,104000,9295820735,4405,4405,4420,4380,2975
|
|
20241223,103900,9282749330,4405,4385,4405,4375,6723
|
|
20241223,103800,9253233280,4380,4450,4450,4370,3775
|
|
20241223,103700,9236657025,4450,4370,4455,4360,38101
|
|
20241223,103600,9068026235,4365,4375,4385,4360,2701
|
|
20241223,103500,9056228715,4375,4355,4400,4340,8671
|
|
20241223,103400,9018280475,4340,4375,4390,4340,25299
|
|
20241223,103300,8907695525,4380,4395,4400,4375,5672
|
|
20241223,103200,8882844950,4395,4425,4445,4375,14210
|
|
20241223,103100,8820452260,4445,4430,4450,4400,22248
|
|
20241223,103000,8722404880,4430,4500,4510,4430,21487
|
|
20241223,102900,8626165575,4500,4495,4515,4490,16018
|
|
20241223,102800,8554001820,4495,4480,4510,4480,20683
|
|
20241223,102700,8461028440,4485,4515,4515,4460,17309
|
|
20241223,102600,8383306290,4510,4450,4520,4450,72629
|
|
20241223,102500,8057261175,4455,4460,4460,4435,5418
|
|
20241223,102400,8033143810,4455,4410,4465,4410,23872
|
|
20241223,102300,7926986910,4420,4370,4425,4370,14507
|
|
20241223,102200,7863014955,4370,4380,4380,4370,10589
|
|
20241223,102100,7816735960,4380,4395,4400,4375,1185
|
|
20241223,102000,7811542110,4410,4410,4420,4375,11191
|
|
20241223,101900,7762248500,4415,4365,4420,4365,13492
|
|
20241223,101800,7702786895,4380,4410,4415,4360,13275
|
|
20241223,101700,7644468910,4415,4410,4415,4385,8233
|
|
20241223,101600,7608265270,4410,4385,4410,4360,13889
|
|
20241223,101500,7547305320,4385,4350,4385,4345,11035
|
|
20241223,101400,7499108045,4350,4330,4360,4320,8909
|
|
20241223,101300,7460440760,4320,4285,4330,4270,6963
|
|
20241223,101200,7430488045,4280,4280,4290,4265,6648
|
|
20241223,101100,7402072615,4290,4280,4295,4275,3238
|
|
20241223,101000,7388203980,4270,4285,4290,4260,4444
|
|
20241223,100900,7369203145,4285,4265,4285,4250,18825
|
|
20241223,100800,7288988200,4285,4295,4315,4260,26424
|
|
20241223,100700,7175598335,4305,4315,4360,4295,12883
|
|
20241223,100600,7119869980,4330,4265,4335,4265,17102
|
|
20241223,100500,7046380180,4260,4330,4350,4260,29539
|
|
20241223,100400,6919430700,4345,4345,4365,4330,13743
|
|
20241223,100300,6859653515,4340,4330,4345,4310,11786
|
|
20241223,100200,6808640340,4325,4280,4330,4280,20054
|
|
20241223,100100,6722470110,4285,4340,4340,4285,15377
|
|
20241223,100000,6656116765,4330,4325,4350,4290,10470
|
|
20241223,095900,6610803560,4335,4375,4400,4260,32688
|
|
20241223,095800,6469852640,4375,4420,4420,4375,4373
|
|
20241223,095700,6450598615,4420,4395,4420,4385,3616
|
|
20241223,095600,6434696460,4400,4400,4420,4375,8414
|
|
20241223,095500,6397721245,4400,4410,4425,4400,6461
|
|
20241223,095400,6369224990,4405,4475,4475,4405,23744
|
|
20241223,095300,6263841915,4470,4460,4480,4450,12317
|
|
20241223,095200,6208819040,4460,4445,4485,4435,17439
|
|
20241223,095100,6130952225,4435,4460,4460,4420,13039
|
|
20241223,095000,6073043460,4460,4475,4485,4435,20988
|
|
20241223,094900,5979524300,4480,4400,4485,4370,86468
|
|
20241223,094800,5595131075,4400,4280,4410,4280,60533
|
|
20241223,094700,5331059060,4270,4250,4270,4250,1523
|
|
20241223,094600,5324568850,4250,4240,4250,4235,620
|
|
20241223,094500,5321942665,4235,4240,4240,4235,1119
|
|
20241223,094400,5317200325,4260,4235,4265,4235,2109
|
|
20241223,094300,5308260535,4240,4255,4260,4240,1636
|
|
20241223,094200,5301307620,4255,4235,4260,4235,1751
|
|
20241223,094100,5293867400,4240,4210,4250,4205,8943
|
|
20241223,094000,5256084930,4210,4260,4260,4210,22352
|
|
20241223,093900,5161460015,4250,4280,4285,4250,24001
|
|
20241223,093800,5059328430,4290,4290,4305,4290,721
|
|
20241223,093700,5056227715,4290,4305,4305,4275,1306
|
|
20241223,093600,5050623505,4300,4285,4305,4275,4537
|
|
20241223,093500,5031179375,4290,4280,4315,4275,8282
|
|
20241223,093400,4995670385,4280,4270,4300,4270,2575
|
|
20241223,093300,4984642840,4270,4270,4280,4260,5546
|
|
20241223,093200,4960981375,4270,4320,4320,4270,3938
|
|
20241223,093100,4944115460,4305,4300,4320,4280,12112
|
|
20241223,093000,4892136420,4310,4330,4350,4285,15390
|
|
20241223,092900,4825387580,4330,4305,4330,4265,12033
|
|
20241223,092800,4773744845,4280,4385,4410,4280,48545
|
|
20241223,092700,4561703635,4390,4365,4390,4340,24038
|
|
20241223,092600,4456702100,4365,4320,4365,4300,19471
|
|
20241223,092500,4372077510,4330,4245,4335,4225,20438
|
|
20241223,092400,4284560725,4260,4280,4280,4235,3217
|
|
20241223,092300,4270881255,4280,4275,4300,4255,2727
|
|
20241223,092200,4259230605,4305,4285,4310,4275,9000
|
|
20241223,092100,4220579510,4290,4250,4290,4250,8597
|
|
20241223,092000,4183914270,4250,4240,4255,4215,3798
|
|
20241223,091900,4167841975,4230,4185,4240,4180,21850
|
|
20241223,091800,4075928605,4185,4245,4260,4175,21355
|
|
20241223,091700,3985806025,4245,4295,4315,4245,17642
|
|
20241223,091600,3910425300,4300,4380,4385,4300,16753
|
|
20241223,091500,3837811430,4380,4320,4400,4320,29975
|
|
20241223,091400,3706900415,4340,4290,4345,4285,21269
|
|
20241223,091300,3615114405,4280,4260,4315,4245,20160
|
|
20241223,091200,3528782860,4255,4295,4325,4255,31277
|
|
20241223,091100,3394891875,4315,4360,4390,4280,34915
|
|
20241223,091000,3243505125,4375,4410,4415,4345,77112
|
|
20241223,090900,2904659355,4410,4410,4410,4410,0
|
|
20241223,090800,2904659355,4410,4385,4410,4385,38504
|
|
20241223,090700,2735106885,4385,4385,4395,4335,66785
|
|
20241223,090600,2442709035,4385,4305,4400,4305,91161
|
|
20241223,090500,2045532300,4305,4330,4375,4300,52804
|
|
20241223,090400,1816083765,4360,4330,4375,4255,63724
|
|
20241223,090300,1541355045,4330,4245,4375,4235,101817
|
|
20241223,090200,1103045790,4230,4225,4310,4180,71011
|
|
20241223,090100,801723325,4240,4100,4270,4020,113400
|
|
20241223,090000,327125360,4095,4010,4150,4000,52511
|