728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,210500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,210400,3746494220,3920,3920,3920,3920,0
|
|
20241227,210300,3746494220,3920,3920,3920,3920,0
|
|
20241227,210200,3746494220,3920,3920,3920,3920,0
|
|
20241227,210100,3746494220,3920,3920,3920,3920,0
|
|
20241227,210000,3746494220,3920,3920,3920,3920,0
|
|
20241227,205900,3746494220,3920,3920,3920,3920,0
|
|
20241227,205800,3746494220,3920,3920,3920,3920,0
|
|
20241227,205700,3746494220,3920,3920,3920,3920,0
|
|
20241227,205600,3746494220,3920,3920,3920,3920,0
|
|
20241227,205500,3746494220,3920,3920,3920,3920,0
|
|
20241227,205400,3746494220,3920,3920,3920,3920,0
|
|
20241227,205300,3746494220,3920,3920,3920,3920,0
|
|
20241227,205200,3746494220,3920,3920,3920,3920,0
|
|
20241227,205100,3746494220,3920,3920,3920,3920,0
|
|
20241227,205000,3746494220,3920,3920,3920,3920,0
|
|
20241227,204900,3746494220,3920,3920,3920,3920,0
|
|
20241227,204800,3746494220,3920,3920,3920,3920,0
|
|
20241227,204700,3746494220,3920,3920,3920,3920,0
|
|
20241227,204600,3746494220,3920,3920,3920,3920,0
|
|
20241227,204500,3746494220,3920,3920,3920,3920,0
|
|
20241227,204400,3746494220,3920,3920,3920,3920,0
|
|
20241227,204300,3746494220,3920,3920,3920,3920,0
|
|
20241227,204200,3746494220,3920,3920,3920,3920,0
|
|
20241227,204100,3746494220,3920,3920,3920,3920,0
|
|
20241227,204000,3746494220,3920,3920,3920,3920,0
|
|
20241227,203900,3746494220,3920,3920,3920,3920,0
|
|
20241227,203800,3746494220,3920,3920,3920,3920,0
|
|
20241227,203700,3746494220,3920,3920,3920,3920,0
|
|
20241227,203600,3746494220,3920,3920,3920,3920,0
|
|
20241227,203500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,203400,3746494220,3920,3920,3920,3920,0
|
|
20241227,203300,3746494220,3920,3920,3920,3920,0
|
|
20241227,203200,3746494220,3920,3920,3920,3920,0
|
|
20241227,203100,3746494220,3920,3920,3920,3920,0
|
|
20241227,203000,3746494220,3920,3920,3920,3920,0
|
|
20241227,202900,3746494220,3920,3920,3920,3920,0
|
|
20241227,202800,3746494220,3920,3920,3920,3920,0
|
|
20241227,202700,3746494220,3920,3920,3920,3920,0
|
|
20241227,202600,3746494220,3920,3920,3920,3920,0
|
|
20241227,202500,3746494220,3920,3920,3920,3920,0
|
|
20241227,202400,3746494220,3920,3920,3920,3920,0
|
|
20241227,202300,3746494220,3920,3920,3920,3920,0
|
|
20241227,202200,3746494220,3920,3920,3920,3920,0
|
|
20241227,202100,3746494220,3920,3920,3920,3920,0
|
|
20241227,202000,3746494220,3920,3920,3920,3920,0
|
|
20241227,201900,3746494220,3920,3920,3920,3920,0
|
|
20241227,201800,3746494220,3920,3920,3920,3920,0
|
|
20241227,201700,3746494220,3920,3920,3920,3920,0
|
|
20241227,201600,3746494220,3920,3920,3920,3920,0
|
|
20241227,201500,3746494220,3920,3920,3920,3920,0
|
|
20241227,201400,3746494220,3920,3920,3920,3920,0
|
|
20241227,201300,3746494220,3920,3920,3920,3920,0
|
|
20241227,201200,3746494220,3920,3920,3920,3920,0
|
|
20241227,201100,3746494220,3920,3920,3920,3920,0
|
|
20241227,201000,3746494220,3920,3920,3920,3920,0
|
|
20241227,200900,3746494220,3920,3920,3920,3920,0
|
|
20241227,200800,3746494220,3920,3920,3920,3920,0
|
|
20241227,200700,3746494220,3920,3920,3920,3920,0
|
|
20241227,200600,3746494220,3920,3920,3920,3920,0
|
|
20241227,200500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,200400,3746494220,3920,3920,3920,3920,0
|
|
20241227,200300,3746494220,3920,3920,3920,3920,0
|
|
20241227,200200,3746494220,3920,3920,3920,3920,0
|
|
20241227,200100,3746494220,3920,3920,3920,3920,0
|
|
20241227,200000,3746494220,3920,3920,3920,3920,0
|
|
20241227,195900,3746494220,3920,3920,3920,3920,0
|
|
20241227,195800,3746494220,3920,3920,3920,3920,0
|
|
20241227,195700,3746494220,3920,3920,3920,3920,0
|
|
20241227,195600,3746494220,3920,3920,3920,3920,0
|
|
20241227,195500,3746494220,3920,3920,3920,3920,0
|
|
20241227,195400,3746494220,3920,3920,3920,3920,0
|
|
20241227,195300,3746494220,3920,3920,3920,3920,0
|
|
20241227,195200,3746494220,3920,3920,3920,3920,0
|
|
20241227,195100,3746494220,3920,3920,3920,3920,0
|
|
20241227,195000,3746494220,3920,3920,3920,3920,0
|
|
20241227,194900,3746494220,3920,3920,3920,3920,0
|
|
20241227,194800,3746494220,3920,3920,3920,3920,0
|
|
20241227,194700,3746494220,3920,3920,3920,3920,0
|
|
20241227,194600,3746494220,3920,3920,3920,3920,0
|
|
20241227,194500,3746494220,3920,3920,3920,3920,0
|
|
20241227,194400,3746494220,3920,3920,3920,3920,0
|
|
20241227,194300,3746494220,3920,3920,3920,3920,0
|
|
20241227,194200,3746494220,3920,3920,3920,3920,0
|
|
20241227,194100,3746494220,3920,3920,3920,3920,0
|
|
20241227,194000,3746494220,3920,3920,3920,3920,0
|
|
20241227,193900,3746494220,3920,3920,3920,3920,0
|
|
20241227,193800,3746494220,3920,3920,3920,3920,0
|
|
20241227,193700,3746494220,3920,3920,3920,3920,0
|
|
20241227,193600,3746494220,3920,3920,3920,3920,0
|
|
20241227,193500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,193400,3746494220,3920,3920,3920,3920,0
|
|
20241227,193300,3746494220,3920,3920,3920,3920,0
|
|
20241227,193200,3746494220,3920,3920,3920,3920,0
|
|
20241227,193100,3746494220,3920,3920,3920,3920,0
|
|
20241227,193000,3746494220,3920,3920,3920,3920,0
|
|
20241227,192900,3746494220,3920,3920,3920,3920,0
|
|
20241227,192800,3746494220,3920,3920,3920,3920,0
|
|
20241227,192700,3746494220,3920,3920,3920,3920,0
|
|
20241227,192600,3746494220,3920,3920,3920,3920,0
|
|
20241227,192500,3746494220,3920,3920,3920,3920,0
|
|
20241227,192400,3746494220,3920,3920,3920,3920,0
|
|
20241227,192300,3746494220,3920,3920,3920,3920,0
|
|
20241227,192200,3746494220,3920,3920,3920,3920,0
|
|
20241227,192100,3746494220,3920,3920,3920,3920,0
|
|
20241227,192000,3746494220,3920,3920,3920,3920,0
|
|
20241227,191900,3746494220,3920,3920,3920,3920,0
|
|
20241227,191800,3746494220,3920,3920,3920,3920,0
|
|
20241227,191700,3746494220,3920,3920,3920,3920,0
|
|
20241227,191600,3746494220,3920,3920,3920,3920,0
|
|
20241227,191500,3746494220,3920,3920,3920,3920,0
|
|
20241227,191400,3746494220,3920,3920,3920,3920,0
|
|
20241227,191300,3746494220,3920,3920,3920,3920,0
|
|
20241227,191200,3746494220,3920,3920,3920,3920,0
|
|
20241227,191100,3746494220,3920,3920,3920,3920,0
|
|
20241227,191000,3746494220,3920,3920,3920,3920,0
|
|
20241227,190900,3746494220,3920,3920,3920,3920,0
|
|
20241227,190800,3746494220,3920,3920,3920,3920,0
|
|
20241227,190700,3746494220,3920,3920,3920,3920,0
|
|
20241227,190600,3746494220,3920,3920,3920,3920,0
|
|
20241227,190500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,190400,3746494220,3920,3920,3920,3920,0
|
|
20241227,190300,3746494220,3920,3920,3920,3920,0
|
|
20241227,190200,3746494220,3920,3920,3920,3920,0
|
|
20241227,190100,3746494220,3920,3920,3920,3920,0
|
|
20241227,190000,3746494220,3920,3920,3920,3920,0
|
|
20241227,185900,3746494220,3920,3920,3920,3920,0
|
|
20241227,185800,3746494220,3920,3920,3920,3920,0
|
|
20241227,185700,3746494220,3920,3920,3920,3920,0
|
|
20241227,185600,3746494220,3920,3920,3920,3920,0
|
|
20241227,185500,3746494220,3920,3920,3920,3920,0
|
|
20241227,185400,3746494220,3920,3920,3920,3920,0
|
|
20241227,185300,3746494220,3920,3920,3920,3920,0
|
|
20241227,185200,3746494220,3920,3920,3920,3920,0
|
|
20241227,185100,3746494220,3920,3920,3920,3920,0
|
|
20241227,185000,3746494220,3920,3920,3920,3920,0
|
|
20241227,184900,3746494220,3920,3920,3920,3920,0
|
|
20241227,184800,3746494220,3920,3920,3920,3920,0
|
|
20241227,184700,3746494220,3920,3920,3920,3920,0
|
|
20241227,184600,3746494220,3920,3920,3920,3920,0
|
|
20241227,184500,3746494220,3920,3920,3920,3920,0
|
|
20241227,184400,3746494220,3920,3920,3920,3920,0
|
|
20241227,184300,3746494220,3920,3920,3920,3920,0
|
|
20241227,184200,3746494220,3920,3920,3920,3920,0
|
|
20241227,184100,3746494220,3920,3920,3920,3920,0
|
|
20241227,184000,3746494220,3920,3920,3920,3920,0
|
|
20241227,183900,3746494220,3920,3920,3920,3920,0
|
|
20241227,183800,3746494220,3920,3920,3920,3920,0
|
|
20241227,183700,3746494220,3920,3920,3920,3920,0
|
|
20241227,183600,3746494220,3920,3920,3920,3920,0
|
|
20241227,183500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,183400,3746494220,3920,3920,3920,3920,0
|
|
20241227,183300,3746494220,3920,3920,3920,3920,0
|
|
20241227,183200,3746494220,3920,3920,3920,3920,0
|
|
20241227,183100,3746494220,3920,3920,3920,3920,0
|
|
20241227,183000,3746494220,3920,3920,3920,3920,0
|
|
20241227,182900,3746494220,3920,3920,3920,3920,0
|
|
20241227,182800,3746494220,3920,3920,3920,3920,0
|
|
20241227,182700,3746494220,3920,3920,3920,3920,0
|
|
20241227,182600,3746494220,3920,3920,3920,3920,0
|
|
20241227,182500,3746494220,3920,3920,3920,3920,0
|
|
20241227,182400,3746494220,3920,3920,3920,3920,0
|
|
20241227,182300,3746494220,3920,3920,3920,3920,0
|
|
20241227,182200,3746494220,3920,3920,3920,3920,0
|
|
20241227,182100,3746494220,3920,3920,3920,3920,0
|
|
20241227,182000,3746494220,3920,3920,3920,3920,0
|
|
20241227,181900,3746494220,3920,3920,3920,3920,0
|
|
20241227,181800,3746494220,3920,3920,3920,3920,0
|
|
20241227,181700,3746494220,3920,3920,3920,3920,0
|
|
20241227,181600,3746494220,3920,3920,3920,3920,0
|
|
20241227,181500,3746494220,3920,3920,3920,3920,0
|
|
20241227,181400,3746494220,3920,3920,3920,3920,0
|
|
20241227,181300,3746494220,3920,3920,3920,3920,0
|
|
20241227,181200,3746494220,3920,3920,3920,3920,0
|
|
20241227,181100,3746494220,3920,3920,3920,3920,0
|
|
20241227,181000,3746494220,3920,3920,3920,3920,0
|
|
20241227,180900,3746494220,3920,3920,3920,3920,0
|
|
20241227,180800,3746494220,3920,3920,3920,3920,0
|
|
20241227,180700,3746494220,3920,3920,3920,3920,0
|
|
20241227,180600,3746494220,3920,3920,3920,3920,0
|
|
20241227,180500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,180400,3746494220,3920,3920,3920,3920,0
|
|
20241227,180300,3746494220,3920,3920,3920,3920,0
|
|
20241227,180200,3746494220,3920,3920,3920,3920,0
|
|
20241227,180100,3746494220,3920,3920,3920,3920,0
|
|
20241227,180000,3746494220,3920,3920,3920,3920,0
|
|
20241227,175900,3746494220,3920,3920,3920,3920,0
|
|
20241227,175800,3746494220,3920,3920,3920,3920,0
|
|
20241227,175700,3746494220,3920,3920,3920,3920,0
|
|
20241227,175600,3746494220,3920,3920,3920,3920,0
|
|
20241227,175500,3746494220,3920,3920,3920,3920,0
|
|
20241227,175400,3746494220,3920,3920,3920,3920,0
|
|
20241227,175300,3746494220,3920,3920,3920,3920,0
|
|
20241227,175200,3746494220,3920,3920,3920,3920,0
|
|
20241227,175100,3746494220,3920,3920,3920,3920,0
|
|
20241227,175000,3746494220,3920,3920,3920,3920,0
|
|
20241227,174900,3746494220,3920,3920,3920,3920,0
|
|
20241227,174800,3746494220,3920,3920,3920,3920,0
|
|
20241227,174700,3746494220,3920,3920,3920,3920,0
|
|
20241227,174600,3746494220,3920,3920,3920,3920,0
|
|
20241227,174500,3746494220,3920,3920,3920,3920,0
|
|
20241227,174400,3746494220,3920,3920,3920,3920,0
|
|
20241227,174300,3746494220,3920,3920,3920,3920,0
|
|
20241227,174200,3746494220,3920,3920,3920,3920,0
|
|
20241227,174100,3746494220,3920,3920,3920,3920,0
|
|
20241227,174000,3746494220,3920,3920,3920,3920,0
|
|
20241227,173900,3746494220,3920,3920,3920,3920,0
|
|
20241227,173800,3746494220,3920,3920,3920,3920,0
|
|
20241227,173700,3746494220,3920,3920,3920,3920,0
|
|
20241227,173600,3746494220,3920,3920,3920,3920,0
|
|
20241227,173500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,173400,3746494220,3920,3920,3920,3920,0
|
|
20241227,173300,3746494220,3920,3920,3920,3920,0
|
|
20241227,173200,3746494220,3920,3920,3920,3920,0
|
|
20241227,173100,3746494220,3920,3920,3920,3920,0
|
|
20241227,173000,3746494220,3920,3920,3920,3920,0
|
|
20241227,172900,3746494220,3920,3920,3920,3920,0
|
|
20241227,172800,3746494220,3920,3920,3920,3920,0
|
|
20241227,172700,3746494220,3920,3920,3920,3920,0
|
|
20241227,172600,3746494220,3920,3920,3920,3920,0
|
|
20241227,172500,3746494220,3920,3920,3920,3920,0
|
|
20241227,172400,3746494220,3920,3920,3920,3920,0
|
|
20241227,172300,3746494220,3920,3920,3920,3920,0
|
|
20241227,172200,3746494220,3920,3920,3920,3920,0
|
|
20241227,172100,3746494220,3920,3920,3920,3920,0
|
|
20241227,172000,3746494220,3920,3920,3920,3920,0
|
|
20241227,171900,3746494220,3920,3920,3920,3920,0
|
|
20241227,171800,3746494220,3920,3920,3920,3920,0
|
|
20241227,171700,3746494220,3920,3920,3920,3920,0
|
|
20241227,171600,3746494220,3920,3920,3920,3920,0
|
|
20241227,171500,3746494220,3920,3920,3920,3920,0
|
|
20241227,171400,3746494220,3920,3920,3920,3920,0
|
|
20241227,171300,3746494220,3920,3920,3920,3920,0
|
|
20241227,171200,3746494220,3920,3920,3920,3920,0
|
|
20241227,171100,3746494220,3920,3920,3920,3920,0
|
|
20241227,171000,3746494220,3920,3920,3920,3920,0
|
|
20241227,170900,3746494220,3920,3920,3920,3920,0
|
|
20241227,170800,3746494220,3920,3920,3920,3920,0
|
|
20241227,170700,3746494220,3920,3920,3920,3920,0
|
|
20241227,170600,3746494220,3920,3920,3920,3920,0
|
|
20241227,170500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,170400,3746494220,3920,3920,3920,3920,0
|
|
20241227,170300,3746494220,3920,3920,3920,3920,0
|
|
20241227,170200,3746494220,3920,3920,3920,3920,0
|
|
20241227,170100,3746494220,3920,3920,3920,3920,0
|
|
20241227,170000,3746494220,3920,3920,3920,3920,0
|
|
20241227,165900,3746494220,3920,3920,3920,3920,0
|
|
20241227,165800,3746494220,3920,3920,3920,3920,0
|
|
20241227,165700,3746494220,3920,3920,3920,3920,0
|
|
20241227,165600,3746494220,3920,3920,3920,3920,0
|
|
20241227,165500,3746494220,3920,3920,3920,3920,0
|
|
20241227,165400,3746494220,3920,3920,3920,3920,0
|
|
20241227,165300,3746494220,3920,3920,3920,3920,0
|
|
20241227,165200,3746494220,3920,3920,3920,3920,0
|
|
20241227,165100,3746494220,3920,3920,3920,3920,0
|
|
20241227,165000,3746494220,3920,3920,3920,3920,0
|
|
20241227,164900,3746494220,3920,3920,3920,3920,0
|
|
20241227,164800,3746494220,3920,3920,3920,3920,0
|
|
20241227,164700,3746494220,3920,3920,3920,3920,0
|
|
20241227,164600,3746494220,3920,3920,3920,3920,0
|
|
20241227,164500,3746494220,3920,3920,3920,3920,0
|
|
20241227,164400,3746494220,3920,3920,3920,3920,0
|
|
20241227,164300,3746494220,3920,3920,3920,3920,0
|
|
20241227,164200,3746494220,3920,3920,3920,3920,0
|
|
20241227,164100,3746494220,3920,3920,3920,3920,0
|
|
20241227,164000,3746494220,3920,3920,3920,3920,0
|
|
20241227,163900,3746494220,3920,3920,3920,3920,0
|
|
20241227,163800,3746494220,3920,3920,3920,3920,0
|
|
20241227,163700,3746494220,3920,3920,3920,3920,0
|
|
20241227,163600,3746494220,3920,3920,3920,3920,0
|
|
20241227,163500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,163400,3746494220,3920,3920,3920,3920,0
|
|
20241227,163300,3746494220,3920,3920,3920,3920,0
|
|
20241227,163200,3746494220,3920,3920,3920,3920,0
|
|
20241227,163100,3746494220,3920,3920,3920,3920,0
|
|
20241227,163000,3746494220,3920,3920,3920,3920,0
|
|
20241227,162900,3746494220,3920,3920,3920,3920,0
|
|
20241227,162800,3746494220,3920,3920,3920,3920,0
|
|
20241227,162700,3746494220,3920,3920,3920,3920,0
|
|
20241227,162600,3746494220,3920,3920,3920,3920,0
|
|
20241227,162500,3746494220,3920,3920,3920,3920,0
|
|
20241227,162400,3746494220,3920,3920,3920,3920,0
|
|
20241227,162300,3746494220,3920,3920,3920,3920,0
|
|
20241227,162200,3746494220,3920,3920,3920,3920,0
|
|
20241227,162100,3746494220,3920,3920,3920,3920,0
|
|
20241227,162000,3746494220,3920,3920,3920,3920,0
|
|
20241227,161900,3746494220,3920,3920,3920,3920,0
|
|
20241227,161800,3746494220,3920,3920,3920,3920,0
|
|
20241227,161700,3746494220,3920,3920,3920,3920,0
|
|
20241227,161600,3746494220,3920,3920,3920,3920,0
|
|
20241227,161500,3746494220,3920,3920,3920,3920,0
|
|
20241227,161400,3746494220,3920,3920,3920,3920,0
|
|
20241227,161300,3746494220,3920,3920,3920,3920,0
|
|
20241227,161200,3746494220,3920,3920,3920,3920,0
|
|
20241227,161100,3746494220,3920,3920,3920,3920,0
|
|
20241227,161000,3746494220,3920,3920,3920,3920,0
|
|
20241227,160900,3746494220,3920,3920,3920,3920,0
|
|
20241227,160800,3746494220,3920,3920,3920,3920,0
|
|
20241227,160700,3746494220,3920,3920,3920,3920,0
|
|
20241227,160600,3746494220,3920,3920,3920,3920,0
|
|
20241227,160500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,160400,3746494220,3920,3920,3920,3920,0
|
|
20241227,160300,3746494220,3920,3920,3920,3920,0
|
|
20241227,160200,3746494220,3920,3920,3920,3920,0
|
|
20241227,160100,3746494220,3920,3920,3920,3920,0
|
|
20241227,160000,3746494220,3920,3920,3920,3920,0
|
|
20241227,155900,3746494220,3920,3920,3920,3920,0
|
|
20241227,155800,3746494220,3920,3920,3920,3920,0
|
|
20241227,155700,3746494220,3920,3920,3920,3920,0
|
|
20241227,155600,3746494220,3920,3920,3920,3920,0
|
|
20241227,155500,3746494220,3920,3920,3920,3920,0
|
|
20241227,155400,3746494220,3920,3920,3920,3920,0
|
|
20241227,155300,3746494220,3920,3920,3920,3920,0
|
|
20241227,155200,3746494220,3920,3920,3920,3920,0
|
|
20241227,155100,3746494220,3920,3920,3920,3920,0
|
|
20241227,155000,3746494220,3920,3920,3920,3920,0
|
|
20241227,154900,3746494220,3920,3920,3920,3920,0
|
|
20241227,154800,3746494220,3920,3920,3920,3920,0
|
|
20241227,154700,3746494220,3920,3920,3920,3920,0
|
|
20241227,154600,3746494220,3920,3920,3920,3920,0
|
|
20241227,154500,3746494220,3920,3920,3920,3920,0
|
|
20241227,154400,3746494220,3920,3920,3920,3920,0
|
|
20241227,154300,3746494220,3920,3920,3920,3920,0
|
|
20241227,154200,3746494220,3920,3920,3920,3920,0
|
|
20241227,154100,3746494220,3920,3920,3920,3920,0
|
|
20241227,154000,3746494220,3920,3920,3920,3920,0
|
|
20241227,153900,3746494220,3920,3920,3920,3920,0
|
|
20241227,153800,3746494220,3920,3920,3920,3920,0
|
|
20241227,153700,3746494220,3920,3920,3920,3920,0
|
|
20241227,153600,3746494220,3920,3920,3920,3920,0
|
|
20241227,153500,3746494220,3920,3920,3920,3920,9681
|
|
20241227,153400,3746494220,3920,3920,3920,3920,0
|
|
20241227,153300,3746494220,3920,3920,3920,3920,0
|
|
20241227,153200,3746494220,3920,3920,3920,3920,0
|
|
20241227,153100,3746494220,3920,3920,3920,3920,0
|
|
20241227,153000,3746494220,3920,3920,3920,3920,9681
|
|
20241227,152900,3708544700,3945,3945,3945,3945,0
|
|
20241227,152800,3708544700,3945,3945,3945,3945,0
|
|
20241227,152700,3708544700,3945,3945,3945,3945,0
|
|
20241227,152600,3708544700,3945,3945,3945,3945,0
|
|
20241227,152500,3708544700,3945,3945,3945,3945,0
|
|
20241227,152400,3708544700,3945,3945,3945,3945,0
|
|
20241227,152300,3708544700,3945,3945,3945,3945,0
|
|
20241227,152200,3708544700,3945,3945,3945,3945,0
|
|
20241227,152100,3708544700,3945,3945,3945,3945,0
|
|
20241227,152000,3708544700,3945,3945,3945,3945,0
|
|
20241227,151900,3708544700,3945,3920,3945,3920,1336
|
|
20241227,151800,3703300970,3945,3950,3950,3920,5532
|
|
20241227,151700,3681579885,3950,3915,3950,3915,2631
|
|
20241227,151600,3671235960,3930,3925,3935,3910,1331
|
|
20241227,151500,3666005495,3925,3930,3930,3905,612
|
|
20241227,151400,3663602815,3910,3930,3930,3910,255
|
|
20241227,151300,3662601520,3930,3930,3930,3930,18
|
|
20241227,151200,3662530780,3940,3925,3940,3895,17944
|
|
20241227,151100,3592271490,3925,3915,3925,3910,13535
|
|
20241227,151000,3539199600,3915,3915,3920,3915,381
|
|
20241227,150900,3537707975,3925,3920,3925,3910,1027
|
|
20241227,150800,3533690990,3920,3935,3935,3915,340
|
|
20241227,150700,3532358980,3935,3910,3940,3910,2167
|
|
20241227,150600,3523879415,3910,3940,3940,3910,14855
|
|
20241227,150500,3465701675,3940,3930,3940,3930,101
|
|
20241227,150400,3465304735,3950,3930,3950,3930,503
|
|
20241227,150300,3463327925,3930,3930,3955,3930,158
|
|
20241227,150200,3462706960,3925,3940,3960,3925,10119
|
|
20241227,150100,3422951300,3960,3945,3960,3935,1044
|
|
20241227,150000,3418842085,3960,3960,3960,3945,648
|
|
20241227,145900,3416284310,3950,3950,3965,3950,343
|
|
20241227,145800,3414927035,3960,3955,3965,3940,245
|
|
20241227,145700,3413960940,3950,3940,3955,3930,1453
|
|
20241227,145600,3408228935,3945,3950,3950,3940,562
|
|
20241227,145500,3406014395,3950,3955,3965,3930,3178
|
|
20241227,145400,3393491795,3965,3965,3965,3965,64
|
|
20241227,145300,3393238035,3965,3965,3965,3950,3052
|
|
20241227,145200,3381172920,3965,3975,3975,3960,54
|
|
20241227,145100,3380958700,3955,3960,3975,3955,364
|
|
20241227,145000,3379516480,3955,3970,3970,3955,342
|
|
20241227,144900,3378162370,3970,3965,3980,3950,4420
|
|
20241227,144800,3360604065,3980,3990,3995,3960,11717
|
|
20241227,144700,3314039260,4000,4000,4000,4000,3
|
|
20241227,144600,3314027260,4000,3990,4000,3985,944
|
|
20241227,144500,3310259415,4000,4025,4025,3990,5488
|
|
20241227,144400,3288302415,4025,4005,4025,4005,2185
|
|
20241227,144300,3279547720,4005,4005,4005,4000,615
|
|
20241227,144200,3277087695,4005,4015,4015,4005,5
|
|
20241227,144100,3277067660,4000,4015,4015,4000,1026
|
|
20241227,144000,3272956555,4015,4015,4020,4015,65
|
|
20241227,143900,3272695335,4025,4015,4025,4010,40
|
|
20241227,143800,3272534910,4015,4015,4025,4015,284
|
|
20241227,143700,3271394620,4025,4025,4025,4025,2
|
|
20241227,143600,3271386570,4025,4025,4025,4025,1
|
|
20241227,143500,3271382545,4025,4010,4025,4010,3
|
|
20241227,143400,3271370485,4005,4025,4025,4005,484
|
|
20241227,143300,3269431795,4025,4025,4030,4025,56
|
|
20241227,143200,3269206390,4025,4015,4025,4000,5080
|
|
20241227,143100,3248847895,4030,4030,4030,4030,24
|
|
20241227,143000,3248751175,4030,4015,4030,4015,2
|
|
20241227,142900,3248743130,4035,4035,4035,4035,30
|
|
20241227,142800,3248622080,4035,4035,4035,4035,310
|
|
20241227,142700,3247371230,4035,4030,4035,4010,361
|
|
20241227,142600,3245914870,4030,4030,4030,4030,1
|
|
20241227,142500,3245910840,4035,4035,4035,4030,1580
|
|
20241227,142400,3239543200,4030,4025,4035,4025,4106
|
|
20241227,142300,3222998530,4025,4025,4025,4025,0
|
|
20241227,142200,3222998530,4025,4025,4025,4025,0
|
|
20241227,142100,3222998530,4025,4015,4025,4005,5070
|
|
20241227,142000,3202669325,4015,4015,4015,4010,107
|
|
20241227,141900,3202240245,4010,4015,4015,4010,522
|
|
20241227,141800,3200146315,4025,4025,4025,4025,0
|
|
20241227,141700,3200146315,4025,4025,4025,4010,2502
|
|
20241227,141600,3190095475,4030,4025,4030,4025,8
|
|
20241227,141500,3190063240,4025,4025,4025,4025,150
|
|
20241227,141400,3189459490,4025,4025,4025,4025,23
|
|
20241227,141300,3189366915,4020,4025,4030,4020,203
|
|
20241227,141200,3188550075,4030,4025,4030,4025,50
|
|
20241227,141100,3188348625,4030,4025,4030,4020,1731
|
|
20241227,141000,3181386165,4025,4025,4025,4025,267
|
|
20241227,140900,3180311490,4035,4035,4035,4035,0
|
|
20241227,140800,3180311490,4035,4035,4035,4035,1255
|
|
20241227,140700,3175247565,4035,4030,4035,4030,5
|
|
20241227,140600,3175227405,4020,4020,4025,4020,374
|
|
20241227,140500,3173723795,4025,4025,4025,4025,1
|
|
20241227,140400,3173719770,4025,4030,4030,4025,960
|
|
20241227,140300,3169853520,4030,4030,4030,4030,1
|
|
20241227,140200,3169849490,4025,4035,4035,4025,45
|
|
20241227,140100,3169668165,4035,4035,4035,4035,3
|
|
20241227,140000,3169656060,4015,4035,4035,4015,1224
|
|
20241227,135900,3164736080,4035,4020,4035,4015,1036
|
|
20241227,135800,3160571335,4020,4025,4025,4020,434
|
|
20241227,135700,3158825155,4035,4045,4045,4030,3331
|
|
20241227,135600,3145370090,4055,4045,4055,4045,437
|
|
20241227,135500,3143599915,4045,4055,4060,4045,2729
|
|
20241227,135400,3132539940,4060,4060,4060,4050,649
|
|
20241227,135300,3129909580,4055,4075,4075,4050,578
|
|
20241227,135200,3127563355,4080,4065,4080,4050,5376
|
|
20241227,135100,3105678765,4065,4045,4065,4040,11314
|
|
20241227,135000,3059798515,4050,4040,4050,4040,3633
|
|
20241227,134900,3045094580,4045,4035,4045,4035,349
|
|
20241227,134800,3043685235,4040,4030,4040,4030,628
|
|
20241227,134700,3041154255,4045,4030,4045,4030,5182
|
|
20241227,134600,3020207230,4015,4020,4035,4015,1098
|
|
20241227,134500,3015794490,4020,4025,4030,4020,2640
|
|
20241227,134400,3005166485,4040,4015,4040,4015,101
|
|
20241227,134300,3004760945,4040,4025,4040,4015,1342
|
|
20241227,134200,2999345610,4020,4025,4040,4020,779
|
|
20241227,134100,2996213015,4045,4035,4045,4030,830
|
|
20241227,134000,2992866545,4050,4035,4050,4035,1208
|
|
20241227,133900,2987991860,4035,4050,4055,4035,2217
|
|
20241227,133800,2979031145,4055,4055,4055,4055,73
|
|
20241227,133700,2978735130,4060,4055,4060,4055,300
|
|
20241227,133600,2977517655,4060,4060,4060,4040,244
|
|
20241227,133500,2976530780,4060,4045,4060,4035,981
|
|
20241227,133400,2972552545,4065,4030,4065,4030,16720
|
|
20241227,133300,2904631080,4030,4045,4055,4030,1358
|
|
20241227,133200,2899137525,4050,4050,4050,4025,659
|
|
20241227,133100,2896471635,4050,4040,4050,4035,1496
|
|
20241227,133000,2890422815,4040,4035,4040,4010,1386
|
|
20241227,132900,2884862475,4040,4050,4055,4020,530
|
|
20241227,132800,2882727155,4050,4025,4065,4025,11061
|
|
20241227,132700,2838014825,4020,4010,4020,4010,5199
|
|
20241227,132600,2817136805,4010,4000,4010,4000,11623
|
|
20241227,132500,2770632250,4000,3995,4000,3995,4014
|
|
20241227,132400,2754577815,4000,3990,4000,3990,6311
|
|
20241227,132300,2729385700,3990,3980,3990,3980,660
|
|
20241227,132200,2726752380,3970,3990,3990,3965,15
|
|
20241227,132100,2726692655,3965,3985,3990,3965,6002
|
|
20241227,132000,2702746760,3965,3965,3965,3965,2
|
|
20241227,131900,2702738830,3990,3985,3995,3965,4077
|
|
20241227,131800,2686487730,3985,3985,3985,3985,13
|
|
20241227,131700,2686435925,3985,3975,3985,3975,534
|
|
20241227,131600,2684312955,3975,3955,3985,3955,3943
|
|
20241227,131500,2668667960,3965,3970,3975,3965,915
|
|
20241227,131400,2665038885,3975,3975,3975,3975,0
|
|
20241227,131300,2665038885,3975,3975,3975,3965,1595
|
|
20241227,131200,2658701620,3975,3975,3975,3970,1538
|
|
20241227,131100,2652590770,3975,3965,3980,3965,1423
|
|
20241227,131000,2646941835,3970,3955,3970,3955,1060
|
|
20241227,130900,2642744425,3955,3955,3955,3955,3
|
|
20241227,130800,2642732560,3945,3940,3945,3940,302
|
|
20241227,130700,2641542555,3955,3955,3955,3955,24
|
|
20241227,130600,2641447635,3925,3940,3960,3925,819
|
|
20241227,130500,2638228080,3960,3950,3960,3950,2136
|
|
20241227,130400,2629769810,3960,3960,3960,3930,980
|
|
20241227,130300,2625910760,3960,3955,3960,3940,1339
|
|
20241227,130200,2620621955,3945,3950,3960,3945,129
|
|
20241227,130100,2620112400,3965,3955,3965,3940,2077
|
|
20241227,130000,2611908165,3975,3975,3975,3975,1
|
|
20241227,125900,2611904190,3950,3950,3950,3945,1979
|
|
20241227,125800,2604087145,3930,3935,3935,3930,100
|
|
20241227,125700,2603694055,3950,3975,3975,3935,8509
|
|
20241227,125600,2570082325,3965,3975,3975,3955,213
|
|
20241227,125500,2569238685,3960,3950,3960,3950,701
|
|
20241227,125400,2566469725,3950,3955,3955,3945,533
|
|
20241227,125300,2564365830,3975,3960,3975,3955,214
|
|
20241227,125200,2563519335,3960,3980,3980,3955,2250
|
|
20241227,125100,2554598735,3970,3970,3970,3970,336
|
|
20241227,125000,2553264815,3980,3975,3980,3970,220
|
|
20241227,124900,2552391215,3985,3975,3985,3975,508
|
|
20241227,124800,2550371905,3985,3990,3990,3970,425
|
|
20241227,124700,2548679670,3995,3995,4000,3965,3210
|
|
20241227,124600,2535894535,3985,3975,3995,3975,2463
|
|
20241227,124500,2526083225,3980,3955,3980,3955,1497
|
|
20241227,124400,2520151500,3955,3940,3955,3940,219
|
|
20241227,124300,2519286660,3945,3915,3945,3905,219
|
|
20241227,124200,2518430380,3955,3930,3955,3930,3003
|
|
20241227,124100,2506587415,3930,3915,3930,3915,263
|
|
20241227,124000,2505556755,3910,3910,3910,3910,18
|
|
20241227,123900,2505486375,3925,3925,3925,3925,0
|
|
20241227,123800,2505486375,3925,3900,3925,3900,131
|
|
20241227,123700,2504975450,3900,3900,3900,3900,0
|
|
20241227,123600,2504975450,3900,3905,3905,3900,500
|
|
20241227,123500,2503025440,3900,3940,3940,3900,584
|
|
20241227,123400,2500745510,3940,3910,3940,3910,3725
|
|
20241227,123300,2486126400,3915,3915,3915,3915,0
|
|
20241227,123200,2486126400,3915,3890,3915,3885,1468
|
|
20241227,123100,2480406125,3910,3910,3910,3910,300
|
|
20241227,123000,2479233125,3910,3900,3910,3890,580
|
|
20241227,122900,2476972855,3895,3895,3895,3895,0
|
|
20241227,122800,2476972855,3895,3895,3895,3895,0
|
|
20241227,122700,2476972855,3895,3895,3895,3895,5
|
|
20241227,122600,2476953380,3910,3890,3910,3890,1179
|
|
20241227,122500,2472356860,3895,3895,3895,3895,0
|
|
20241227,122400,2472356860,3895,3895,3895,3895,0
|
|
20241227,122300,2472356860,3895,3895,3895,3895,1
|
|
20241227,122200,2472352965,3870,3870,3870,3870,3
|
|
20241227,122100,2472341355,3890,3860,3890,3860,586
|
|
20241227,122000,2470063845,3855,3860,3860,3855,871
|
|
20241227,121900,2466705160,3855,3880,3880,3855,1857
|
|
20241227,121800,2459521485,3890,3890,3890,3890,2
|
|
20241227,121700,2459513705,3895,3880,3895,3880,933
|
|
20241227,121600,2455890030,3880,3880,3880,3880,1018
|
|
20241227,121500,2451940190,3890,3880,3890,3880,21
|
|
20241227,121400,2451858600,3890,3870,3890,3870,8425
|
|
20241227,121300,2419200980,3870,3870,3870,3870,5
|
|
20241227,121200,2419181630,3870,3870,3870,3870,25
|
|
20241227,121100,2419084880,3875,3855,3875,3845,2077
|
|
20241227,121000,2411083610,3880,3875,3880,3845,4536
|
|
20241227,120900,2393537665,3850,3880,3880,3845,1619
|
|
20241227,120800,2387305385,3870,3870,3870,3870,3370
|
|
20241227,120700,2374263485,3850,3860,3860,3850,2820
|
|
20241227,120600,2363401845,3865,3870,3870,3865,26
|
|
20241227,120500,2363301340,3870,3870,3870,3870,18
|
|
20241227,120400,2363231680,3860,3870,3870,3860,2000
|
|
20241227,120300,2355503450,3875,3875,3875,3875,680
|
|
20241227,120200,2352868450,3870,3870,3870,3870,309
|
|
20241227,120100,2351672620,3885,3885,3885,3885,16
|
|
20241227,120000,2351610460,3885,3875,3885,3870,1770
|
|
20241227,115900,2344752190,3875,3875,3875,3875,72
|
|
20241227,115800,2344473190,3890,3890,3890,3890,1
|
|
20241227,115700,2344469300,3890,3890,3890,3890,1
|
|
20241227,115600,2344465410,3875,3875,3875,3875,0
|
|
20241227,115500,2344465410,3875,3875,3895,3875,61
|
|
20241227,115400,2344228995,3890,3890,3890,3890,199
|
|
20241227,115300,2343454885,3895,3895,3895,3895,0
|
|
20241227,115200,2343454885,3895,3895,3895,3895,0
|
|
20241227,115100,2343454885,3895,3880,3895,3875,275
|
|
20241227,115000,2342384780,3895,3880,3895,3880,20
|
|
20241227,114900,2342307150,3880,3895,3895,3880,164
|
|
20241227,114800,2341670260,3895,3875,3895,3875,1076
|
|
20241227,114700,2337500740,3895,3890,3895,3890,10
|
|
20241227,114600,2337461835,3895,3895,3895,3895,5
|
|
20241227,114500,2337442360,3895,3895,3895,3895,1
|
|
20241227,114400,2337438465,3895,3900,3900,3895,128
|
|
20241227,114300,2336939270,3900,3890,3900,3890,3246
|
|
20241227,114200,2324296035,3875,3875,3875,3875,16
|
|
20241227,114100,2324234035,3875,3890,3895,3875,652
|
|
20241227,114000,2321698895,3890,3865,3890,3865,6291
|
|
20241227,113900,2297353615,3865,3865,3865,3865,10
|
|
20241227,113800,2297314965,3865,3865,3865,3865,242
|
|
20241227,113700,2296379635,3865,3860,3865,3840,6935
|
|
20241227,113600,2269678140,3870,3860,3870,3860,174
|
|
20241227,113500,2269006490,3870,3870,3870,3870,2
|
|
20241227,113400,2268998750,3870,3870,3870,3860,940
|
|
20241227,113300,2265361000,3870,3870,3870,3870,30
|
|
20241227,113200,2265244900,3870,3860,3870,3860,2001
|
|
20241227,113100,2257521030,3870,3860,3870,3860,2731
|
|
20241227,113000,2246976360,3860,3870,3870,3860,2671
|
|
20241227,112900,2236657340,3870,3865,3885,3865,166
|
|
20241227,112800,2236015245,3870,3870,3870,3870,1648
|
|
20241227,112700,2229637485,3870,3880,3880,3870,526
|
|
20241227,112600,2227601015,3880,3885,3885,3880,6664
|
|
20241227,112500,2201744400,3885,3880,3890,3880,280
|
|
20241227,112400,2200656920,3885,3885,3885,3885,5
|
|
20241227,112300,2200637495,3890,3875,3890,3875,26
|
|
20241227,112200,2200536405,3855,3860,3860,3850,1501
|
|
20241227,112100,2194752975,3890,3890,3890,3890,192
|
|
20241227,112000,2194006095,3860,3860,3860,3860,1183
|
|
20241227,111900,2189439715,3860,3885,3885,3860,980
|
|
20241227,111800,2185654995,3890,3890,3890,3890,100
|
|
20241227,111700,2185265995,3890,3910,3910,3890,1599
|
|
20241227,111600,2179035305,3910,3915,3915,3890,165
|
|
20241227,111500,2178391835,3905,3920,3920,3850,5435
|
|
20241227,111400,2157316245,3910,3910,3910,3910,311
|
|
20241227,111300,2156100235,3890,3900,3900,3880,5312
|
|
20241227,111200,2135383675,3880,3890,3900,3880,1278
|
|
20241227,111100,2130416445,3890,3880,3890,3880,285
|
|
20241227,111000,2129310065,3875,3870,3875,3865,226
|
|
20241227,110900,2128434665,3845,3860,3875,3835,2570
|
|
20241227,110800,2118511180,3860,3860,3865,3860,4600
|
|
20241227,110700,2100755080,3860,3840,3865,3825,11430
|
|
20241227,110600,2056711605,3840,3850,3865,3840,9297
|
|
20241227,110500,2020899565,3865,3860,3865,3850,14052
|
|
20241227,110400,1966730780,3860,3865,3865,3860,5940
|
|
20241227,110300,1943775570,3865,3870,3890,3865,3445
|
|
20241227,110200,1930448115,3870,3875,3875,3870,2118
|
|
20241227,110100,1922248000,3875,3890,3890,3875,2878
|
|
20241227,110000,1911081220,3890,3910,3910,3890,757
|
|
20241227,105900,1908130900,3910,3905,3910,3900,521
|
|
20241227,105800,1906097900,3900,3900,3900,3900,1386
|
|
20241227,105700,1900692500,3900,3890,3905,3885,557
|
|
20241227,105600,1898526065,3890,3895,3905,3890,1078
|
|
20241227,105500,1894327410,3895,3900,3900,3890,6487
|
|
20241227,105400,1869061765,3905,3910,3910,3900,7603
|
|
20241227,105300,1839363505,3910,3920,3920,3910,1906
|
|
20241227,105200,1831909525,3905,3920,3925,3905,3245
|
|
20241227,105100,1819204835,3920,3940,3940,3910,4841
|
|
20241227,105000,1800234185,3925,3925,3940,3920,740
|
|
20241227,104900,1797329350,3940,3925,3945,3925,453
|
|
20241227,104800,1795545905,3925,3925,3940,3920,379
|
|
20241227,104700,1794058890,3945,3930,3955,3925,1316
|
|
20241227,104600,1788878270,3960,3930,3960,3920,365
|
|
20241227,104500,1787438975,3920,3950,3955,3920,8240
|
|
20241227,104400,1755019820,3945,3960,3965,3945,1270
|
|
20241227,104300,1749991440,3960,3960,3970,3950,2223
|
|
20241227,104200,1741204250,3960,3980,3980,3960,1558
|
|
20241227,104100,1735034130,3985,3980,3985,3980,327
|
|
20241227,104000,1733732665,3985,3985,3985,3985,1
|
|
20241227,103900,1733728680,3950,3970,3990,3950,17673
|
|
20241227,103800,1663778830,3970,3975,3975,3970,1499
|
|
20241227,103700,1657827780,3990,3995,3995,3970,108
|
|
20241227,103600,1657396460,3995,3985,3995,3985,1790
|
|
20241227,103500,1650261940,3985,3980,3985,3960,8368
|
|
20241227,103400,1617039065,4005,4010,4010,3980,8928
|
|
20241227,103300,1581406385,4010,4040,4040,4010,1088
|
|
20241227,103200,1577042005,4040,4030,4040,4005,6818
|
|
20241227,103100,1549564320,4010,4020,4030,4010,3427
|
|
20241227,103000,1535820500,4020,4045,4045,4020,248
|
|
20241227,102900,1534823025,4025,4020,4045,4020,10
|
|
20241227,102800,1534782745,4045,4020,4055,4015,5824
|
|
20241227,102700,1511202040,4020,4035,4050,4020,791
|
|
20241227,102600,1508008675,4045,4025,4045,4020,103
|
|
20241227,102500,1507594285,4065,4025,4065,4025,2455
|
|
20241227,102400,1497626055,4025,4035,4035,4025,1214
|
|
20241227,102300,1492739195,4030,4050,4060,4030,3731
|
|
20241227,102200,1477616650,4040,4010,4045,4010,8936
|
|
20241227,102100,1441592195,4010,4000,4010,4000,597
|
|
20241227,102000,1439203225,3995,4015,4015,3990,1837
|
|
20241227,101900,1431872605,4005,4005,4010,4005,1545
|
|
20241227,101800,1425679840,4005,3980,4005,3980,409
|
|
20241227,101700,1424045820,4005,4005,4005,3985,1501
|
|
20241227,101600,1418057815,3980,4010,4010,3980,1001
|
|
20241227,101500,1414069805,3980,4020,4020,3980,3335
|
|
20241227,101400,1400764565,4020,4040,4045,4020,1310
|
|
20241227,101300,1395468765,4040,4035,4040,4035,4214
|
|
20241227,101200,1378465175,4035,4025,4040,4025,105
|
|
20241227,101100,1378041505,4040,4035,4040,4035,223
|
|
20241227,101000,1377141250,4010,4045,4050,4010,3702
|
|
20241227,100900,1362272290,4030,4055,4060,4025,445
|
|
20241227,100800,1360475970,4060,4030,4060,4030,2275
|
|
20241227,100700,1351256375,4050,4015,4050,4015,3905
|
|
20241227,100600,1335479640,4010,3995,4015,3970,1239
|
|
20241227,100500,1330518235,3990,3980,3990,3955,13119
|
|
20241227,100400,1278400560,3980,3980,3980,3980,3584
|
|
20241227,100300,1264136240,3980,3990,3990,3960,2163
|
|
20241227,100200,1255554735,3975,4010,4010,3975,10699
|
|
20241227,100100,1212860985,4010,4050,4050,4010,6003
|
|
20241227,100000,1188668910,4050,4040,4050,4040,786
|
|
20241227,095900,1185490205,4035,4040,4050,4030,7744
|
|
20241227,095800,1154199690,4040,4070,4070,4040,8127
|
|
20241227,095700,1121179370,4075,4095,4120,4075,1638
|
|
20241227,095600,1114486705,4095,4130,4135,4090,7513
|
|
20241227,095500,1083600095,4130,4090,4130,4090,12808
|
|
20241227,095400,1031004635,4085,4090,4090,4070,6356
|
|
20241227,095300,1005049920,4075,4080,4095,4075,11311
|
|
20241227,095200,958816365,4080,4050,4090,4050,4940
|
|
20241227,095100,938689805,4065,4075,4075,4045,4738
|
|
20241227,095000,919431685,4050,4025,4075,4025,11649
|
|
20241227,094900,872256785,4040,4000,4040,4000,15414
|
|
20241227,094800,810160590,4010,4005,4010,3995,1722
|
|
20241227,094700,803261985,4005,3990,4005,3985,4039
|
|
20241227,094600,787137430,3995,4000,4000,3995,30
|
|
20241227,094500,787017435,4000,3980,4000,3980,6444
|
|
20241227,094400,761266985,3995,3990,3995,3970,2966
|
|
20241227,094300,749456905,3990,3970,3990,3955,6757
|
|
20241227,094200,722609560,3970,3980,3980,3960,268
|
|
20241227,094100,721547525,3980,3980,3990,3980,19
|
|
20241227,094000,721471885,3970,3980,3985,3965,2106
|
|
20241227,093900,713092250,3975,3975,3975,3975,0
|
|
20241227,093800,713092250,3975,3985,3985,3975,204
|
|
20241227,093700,712281320,3985,3985,3985,3970,1183
|
|
20241227,093600,707578250,3985,3975,3985,3975,28
|
|
20241227,093500,707466740,3985,3985,3985,3985,0
|
|
20241227,093400,707466740,3985,3985,3985,3975,3204
|
|
20241227,093300,694701745,4000,4000,4005,3980,2896
|
|
20241227,093200,683131630,4005,3995,4015,3985,19244
|
|
20241227,093100,606178860,3990,4005,4005,3990,2851
|
|
20241227,093000,594775070,4005,4005,4010,4005,1249
|
|
20241227,092900,589772205,4000,4015,4015,4000,3774
|
|
20241227,092800,574657705,4020,4015,4020,4015,3242
|
|
20241227,092700,561636365,4015,3990,4015,3990,10227
|
|
20241227,092600,520683970,3990,3995,4005,3990,2786
|
|
20241227,092500,509558295,3995,3990,3995,3990,1227
|
|
20241227,092400,504656770,3990,3970,3990,3970,4670
|
|
20241227,092300,486076430,3985,4000,4000,3970,3501
|
|
20241227,092200,472146390,4000,3985,4010,3980,5281
|
|
20241227,092100,451060090,4015,4000,4015,3990,2006
|
|
20241227,092000,443016790,4000,3970,4000,3960,10267
|
|
20241227,091900,402134645,3980,3960,3980,3955,783
|
|
20241227,091800,399036280,3960,3990,3990,3960,714
|
|
20241227,091700,396206005,3995,3975,3995,3965,3839
|
|
20241227,091600,380922160,3980,3950,3980,3950,4676
|
|
20241227,091500,362401515,3960,3960,3960,3950,623
|
|
20241227,091400,359939695,3950,3950,3965,3950,1109
|
|
20241227,091300,355557150,3950,3960,3980,3950,1881
|
|
20241227,091200,348123085,3980,3990,3995,3950,2410
|
|
20241227,091100,338537450,3990,3980,4005,3960,5265
|
|
20241227,091000,317604360,4000,4020,4050,3975,7020
|
|
20241227,090900,289440875,4045,4020,4070,3995,8250
|
|
20241227,090800,256150450,4025,3920,4040,3920,15241
|
|
20241227,090700,195493365,3960,3970,3970,3920,4443
|
|
20241227,090600,178012410,3965,3970,3970,3940,2785
|
|
20241227,090500,166999750,3980,3935,3990,3930,7803
|
|
20241227,090400,136085970,3940,3935,3950,3930,709
|
|
20241227,090300,133291585,3955,3970,3985,3955,3101
|
|
20241227,090200,120951035,3985,3920,3985,3855,15462
|
|
20241227,090100,60294575,3920,3900,3930,3900,3959
|
|
20241227,090000,44840115,3900,3875,3900,3850,11572
|