719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,205600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,205500,13675307865,3205,3205,3205,3205,0
|
|
20241218,205400,13675307865,3205,3205,3205,3205,0
|
|
20241218,205300,13675307865,3205,3205,3205,3205,0
|
|
20241218,205200,13675307865,3205,3205,3205,3205,0
|
|
20241218,205100,13675307865,3205,3205,3205,3205,0
|
|
20241218,205000,13675307865,3205,3205,3205,3205,0
|
|
20241218,204900,13675307865,3205,3205,3205,3205,0
|
|
20241218,204800,13675307865,3205,3205,3205,3205,0
|
|
20241218,204700,13675307865,3205,3205,3205,3205,0
|
|
20241218,204600,13675307865,3205,3205,3205,3205,0
|
|
20241218,204500,13675307865,3205,3205,3205,3205,0
|
|
20241218,204400,13675307865,3205,3205,3205,3205,0
|
|
20241218,204300,13675307865,3205,3205,3205,3205,0
|
|
20241218,204200,13675307865,3205,3205,3205,3205,0
|
|
20241218,204100,13675307865,3205,3205,3205,3205,0
|
|
20241218,204000,13675307865,3205,3205,3205,3205,0
|
|
20241218,203900,13675307865,3205,3205,3205,3205,0
|
|
20241218,203800,13675307865,3205,3205,3205,3205,0
|
|
20241218,203700,13675307865,3205,3205,3205,3205,0
|
|
20241218,203600,13675307865,3205,3205,3205,3205,0
|
|
20241218,203500,13675307865,3205,3205,3205,3205,0
|
|
20241218,203400,13675307865,3205,3205,3205,3205,0
|
|
20241218,203300,13675307865,3205,3205,3205,3205,0
|
|
20241218,203200,13675307865,3205,3205,3205,3205,0
|
|
20241218,203100,13675307865,3205,3205,3205,3205,0
|
|
20241218,203000,13675307865,3205,3205,3205,3205,0
|
|
20241218,202900,13675307865,3205,3205,3205,3205,0
|
|
20241218,202800,13675307865,3205,3205,3205,3205,0
|
|
20241218,202700,13675307865,3205,3205,3205,3205,0
|
|
20241218,202600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,202500,13675307865,3205,3205,3205,3205,0
|
|
20241218,202400,13675307865,3205,3205,3205,3205,0
|
|
20241218,202300,13675307865,3205,3205,3205,3205,0
|
|
20241218,202200,13675307865,3205,3205,3205,3205,0
|
|
20241218,202100,13675307865,3205,3205,3205,3205,0
|
|
20241218,202000,13675307865,3205,3205,3205,3205,0
|
|
20241218,201900,13675307865,3205,3205,3205,3205,0
|
|
20241218,201800,13675307865,3205,3205,3205,3205,0
|
|
20241218,201700,13675307865,3205,3205,3205,3205,0
|
|
20241218,201600,13675307865,3205,3205,3205,3205,0
|
|
20241218,201500,13675307865,3205,3205,3205,3205,0
|
|
20241218,201400,13675307865,3205,3205,3205,3205,0
|
|
20241218,201300,13675307865,3205,3205,3205,3205,0
|
|
20241218,201200,13675307865,3205,3205,3205,3205,0
|
|
20241218,201100,13675307865,3205,3205,3205,3205,0
|
|
20241218,201000,13675307865,3205,3205,3205,3205,0
|
|
20241218,200900,13675307865,3205,3205,3205,3205,0
|
|
20241218,200800,13675307865,3205,3205,3205,3205,0
|
|
20241218,200700,13675307865,3205,3205,3205,3205,0
|
|
20241218,200600,13675307865,3205,3205,3205,3205,0
|
|
20241218,200500,13675307865,3205,3205,3205,3205,0
|
|
20241218,200400,13675307865,3205,3205,3205,3205,0
|
|
20241218,200300,13675307865,3205,3205,3205,3205,0
|
|
20241218,200200,13675307865,3205,3205,3205,3205,0
|
|
20241218,200100,13675307865,3205,3205,3205,3205,0
|
|
20241218,200000,13675307865,3205,3205,3205,3205,0
|
|
20241218,195900,13675307865,3205,3205,3205,3205,0
|
|
20241218,195800,13675307865,3205,3205,3205,3205,0
|
|
20241218,195700,13675307865,3205,3205,3205,3205,0
|
|
20241218,195600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,195500,13675307865,3205,3205,3205,3205,0
|
|
20241218,195400,13675307865,3205,3205,3205,3205,0
|
|
20241218,195300,13675307865,3205,3205,3205,3205,0
|
|
20241218,195200,13675307865,3205,3205,3205,3205,0
|
|
20241218,195100,13675307865,3205,3205,3205,3205,0
|
|
20241218,195000,13675307865,3205,3205,3205,3205,0
|
|
20241218,194900,13675307865,3205,3205,3205,3205,0
|
|
20241218,194800,13675307865,3205,3205,3205,3205,0
|
|
20241218,194700,13675307865,3205,3205,3205,3205,0
|
|
20241218,194600,13675307865,3205,3205,3205,3205,0
|
|
20241218,194500,13675307865,3205,3205,3205,3205,0
|
|
20241218,194400,13675307865,3205,3205,3205,3205,0
|
|
20241218,194300,13675307865,3205,3205,3205,3205,0
|
|
20241218,194200,13675307865,3205,3205,3205,3205,0
|
|
20241218,194100,13675307865,3205,3205,3205,3205,0
|
|
20241218,194000,13675307865,3205,3205,3205,3205,0
|
|
20241218,193900,13675307865,3205,3205,3205,3205,0
|
|
20241218,193800,13675307865,3205,3205,3205,3205,0
|
|
20241218,193700,13675307865,3205,3205,3205,3205,0
|
|
20241218,193600,13675307865,3205,3205,3205,3205,0
|
|
20241218,193500,13675307865,3205,3205,3205,3205,0
|
|
20241218,193400,13675307865,3205,3205,3205,3205,0
|
|
20241218,193300,13675307865,3205,3205,3205,3205,0
|
|
20241218,193200,13675307865,3205,3205,3205,3205,0
|
|
20241218,193100,13675307865,3205,3205,3205,3205,0
|
|
20241218,193000,13675307865,3205,3205,3205,3205,0
|
|
20241218,192900,13675307865,3205,3205,3205,3205,0
|
|
20241218,192800,13675307865,3205,3205,3205,3205,0
|
|
20241218,192700,13675307865,3205,3205,3205,3205,0
|
|
20241218,192600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,192500,13675307865,3205,3205,3205,3205,0
|
|
20241218,192400,13675307865,3205,3205,3205,3205,0
|
|
20241218,192300,13675307865,3205,3205,3205,3205,0
|
|
20241218,192200,13675307865,3205,3205,3205,3205,0
|
|
20241218,192100,13675307865,3205,3205,3205,3205,0
|
|
20241218,192000,13675307865,3205,3205,3205,3205,0
|
|
20241218,191900,13675307865,3205,3205,3205,3205,0
|
|
20241218,191800,13675307865,3205,3205,3205,3205,0
|
|
20241218,191700,13675307865,3205,3205,3205,3205,0
|
|
20241218,191600,13675307865,3205,3205,3205,3205,0
|
|
20241218,191500,13675307865,3205,3205,3205,3205,0
|
|
20241218,191400,13675307865,3205,3205,3205,3205,0
|
|
20241218,191300,13675307865,3205,3205,3205,3205,0
|
|
20241218,191200,13675307865,3205,3205,3205,3205,0
|
|
20241218,191100,13675307865,3205,3205,3205,3205,0
|
|
20241218,191000,13675307865,3205,3205,3205,3205,0
|
|
20241218,190900,13675307865,3205,3205,3205,3205,0
|
|
20241218,190800,13675307865,3205,3205,3205,3205,0
|
|
20241218,190700,13675307865,3205,3205,3205,3205,0
|
|
20241218,190600,13675307865,3205,3205,3205,3205,0
|
|
20241218,190500,13675307865,3205,3205,3205,3205,0
|
|
20241218,190400,13675307865,3205,3205,3205,3205,0
|
|
20241218,190300,13675307865,3205,3205,3205,3205,0
|
|
20241218,190200,13675307865,3205,3205,3205,3205,0
|
|
20241218,190100,13675307865,3205,3205,3205,3205,0
|
|
20241218,190000,13675307865,3205,3205,3205,3205,0
|
|
20241218,185900,13675307865,3205,3205,3205,3205,0
|
|
20241218,185800,13675307865,3205,3205,3205,3205,0
|
|
20241218,185700,13675307865,3205,3205,3205,3205,0
|
|
20241218,185600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,185500,13675307865,3205,3205,3205,3205,0
|
|
20241218,185400,13675307865,3205,3205,3205,3205,0
|
|
20241218,185300,13675307865,3205,3205,3205,3205,0
|
|
20241218,185200,13675307865,3205,3205,3205,3205,0
|
|
20241218,185100,13675307865,3205,3205,3205,3205,0
|
|
20241218,185000,13675307865,3205,3205,3205,3205,0
|
|
20241218,184900,13675307865,3205,3205,3205,3205,0
|
|
20241218,184800,13675307865,3205,3205,3205,3205,0
|
|
20241218,184700,13675307865,3205,3205,3205,3205,0
|
|
20241218,184600,13675307865,3205,3205,3205,3205,0
|
|
20241218,184500,13675307865,3205,3205,3205,3205,0
|
|
20241218,184400,13675307865,3205,3205,3205,3205,0
|
|
20241218,184300,13675307865,3205,3205,3205,3205,0
|
|
20241218,184200,13675307865,3205,3205,3205,3205,0
|
|
20241218,184100,13675307865,3205,3205,3205,3205,0
|
|
20241218,184000,13675307865,3205,3205,3205,3205,0
|
|
20241218,183900,13675307865,3205,3205,3205,3205,0
|
|
20241218,183800,13675307865,3205,3205,3205,3205,0
|
|
20241218,183700,13675307865,3205,3205,3205,3205,0
|
|
20241218,183600,13675307865,3205,3205,3205,3205,0
|
|
20241218,183500,13675307865,3205,3205,3205,3205,0
|
|
20241218,183400,13675307865,3205,3205,3205,3205,0
|
|
20241218,183300,13675307865,3205,3205,3205,3205,0
|
|
20241218,183200,13675307865,3205,3205,3205,3205,0
|
|
20241218,183100,13675307865,3205,3205,3205,3205,0
|
|
20241218,183000,13675307865,3205,3205,3205,3205,0
|
|
20241218,182900,13675307865,3205,3205,3205,3205,0
|
|
20241218,182800,13675307865,3205,3205,3205,3205,0
|
|
20241218,182700,13675307865,3205,3205,3205,3205,0
|
|
20241218,182600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,182500,13675307865,3205,3205,3205,3205,0
|
|
20241218,182400,13675307865,3205,3205,3205,3205,0
|
|
20241218,182300,13675307865,3205,3205,3205,3205,0
|
|
20241218,182200,13675307865,3205,3205,3205,3205,0
|
|
20241218,182100,13675307865,3205,3205,3205,3205,0
|
|
20241218,182000,13675307865,3205,3205,3205,3205,0
|
|
20241218,181900,13675307865,3205,3205,3205,3205,0
|
|
20241218,181800,13675307865,3205,3205,3205,3205,0
|
|
20241218,181700,13675307865,3205,3205,3205,3205,0
|
|
20241218,181600,13675307865,3205,3205,3205,3205,0
|
|
20241218,181500,13675307865,3205,3205,3205,3205,0
|
|
20241218,181400,13675307865,3205,3205,3205,3205,0
|
|
20241218,181300,13675307865,3205,3205,3205,3205,0
|
|
20241218,181200,13675307865,3205,3205,3205,3205,0
|
|
20241218,181100,13675307865,3205,3205,3205,3205,0
|
|
20241218,181000,13675307865,3205,3205,3205,3205,0
|
|
20241218,180900,13675307865,3205,3205,3205,3205,0
|
|
20241218,180800,13675307865,3205,3205,3205,3205,0
|
|
20241218,180700,13675307865,3205,3205,3205,3205,0
|
|
20241218,180600,13675307865,3205,3205,3205,3205,0
|
|
20241218,180500,13675307865,3205,3205,3205,3205,0
|
|
20241218,180400,13675307865,3205,3205,3205,3205,0
|
|
20241218,180300,13675307865,3205,3205,3205,3205,0
|
|
20241218,180200,13675307865,3205,3205,3205,3205,0
|
|
20241218,180100,13675307865,3205,3205,3205,3205,0
|
|
20241218,180000,13675307865,3205,3205,3205,3205,0
|
|
20241218,175900,13675307865,3205,3205,3205,3205,0
|
|
20241218,175800,13675307865,3205,3205,3205,3205,0
|
|
20241218,175700,13675307865,3205,3205,3205,3205,0
|
|
20241218,175600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,175500,13675307865,3205,3205,3205,3205,0
|
|
20241218,175400,13675307865,3205,3205,3205,3205,0
|
|
20241218,175300,13675307865,3205,3205,3205,3205,0
|
|
20241218,175200,13675307865,3205,3205,3205,3205,0
|
|
20241218,175100,13675307865,3205,3205,3205,3205,0
|
|
20241218,175000,13675307865,3205,3205,3205,3205,0
|
|
20241218,174900,13675307865,3205,3205,3205,3205,0
|
|
20241218,174800,13675307865,3205,3205,3205,3205,0
|
|
20241218,174700,13675307865,3205,3205,3205,3205,0
|
|
20241218,174600,13675307865,3205,3205,3205,3205,0
|
|
20241218,174500,13675307865,3205,3205,3205,3205,0
|
|
20241218,174400,13675307865,3205,3205,3205,3205,0
|
|
20241218,174300,13675307865,3205,3205,3205,3205,0
|
|
20241218,174200,13675307865,3205,3205,3205,3205,0
|
|
20241218,174100,13675307865,3205,3205,3205,3205,0
|
|
20241218,174000,13675307865,3205,3205,3205,3205,0
|
|
20241218,173900,13675307865,3205,3205,3205,3205,0
|
|
20241218,173800,13675307865,3205,3205,3205,3205,0
|
|
20241218,173700,13675307865,3205,3205,3205,3205,0
|
|
20241218,173600,13675307865,3205,3205,3205,3205,0
|
|
20241218,173500,13675307865,3205,3205,3205,3205,0
|
|
20241218,173400,13675307865,3205,3205,3205,3205,0
|
|
20241218,173300,13675307865,3205,3205,3205,3205,0
|
|
20241218,173200,13675307865,3205,3205,3205,3205,0
|
|
20241218,173100,13675307865,3205,3205,3205,3205,0
|
|
20241218,173000,13675307865,3205,3205,3205,3205,0
|
|
20241218,172900,13675307865,3205,3205,3205,3205,0
|
|
20241218,172800,13675307865,3205,3205,3205,3205,0
|
|
20241218,172700,13675307865,3205,3205,3205,3205,0
|
|
20241218,172600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,172500,13675307865,3205,3205,3205,3205,0
|
|
20241218,172400,13675307865,3205,3205,3205,3205,0
|
|
20241218,172300,13675307865,3205,3205,3205,3205,0
|
|
20241218,172200,13675307865,3205,3205,3205,3205,0
|
|
20241218,172100,13675307865,3205,3205,3205,3205,0
|
|
20241218,172000,13675307865,3205,3205,3205,3205,0
|
|
20241218,171900,13675307865,3205,3205,3205,3205,0
|
|
20241218,171800,13675307865,3205,3205,3205,3205,0
|
|
20241218,171700,13675307865,3205,3205,3205,3205,0
|
|
20241218,171600,13675307865,3205,3205,3205,3205,0
|
|
20241218,171500,13675307865,3205,3205,3205,3205,0
|
|
20241218,171400,13675307865,3205,3205,3205,3205,0
|
|
20241218,171300,13675307865,3205,3205,3205,3205,0
|
|
20241218,171200,13675307865,3205,3205,3205,3205,0
|
|
20241218,171100,13675307865,3205,3205,3205,3205,0
|
|
20241218,171000,13675307865,3205,3205,3205,3205,0
|
|
20241218,170900,13675307865,3205,3205,3205,3205,0
|
|
20241218,170800,13675307865,3205,3205,3205,3205,0
|
|
20241218,170700,13675307865,3205,3205,3205,3205,0
|
|
20241218,170600,13675307865,3205,3205,3205,3205,0
|
|
20241218,170500,13675307865,3205,3205,3205,3205,0
|
|
20241218,170400,13675307865,3205,3205,3205,3205,0
|
|
20241218,170300,13675307865,3205,3205,3205,3205,0
|
|
20241218,170200,13675307865,3205,3205,3205,3205,0
|
|
20241218,170100,13675307865,3205,3205,3205,3205,0
|
|
20241218,170000,13675307865,3205,3205,3205,3205,0
|
|
20241218,165900,13675307865,3205,3205,3205,3205,0
|
|
20241218,165800,13675307865,3205,3205,3205,3205,0
|
|
20241218,165700,13675307865,3205,3205,3205,3205,0
|
|
20241218,165600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,165500,13675307865,3205,3205,3205,3205,0
|
|
20241218,165400,13675307865,3205,3205,3205,3205,0
|
|
20241218,165300,13675307865,3205,3205,3205,3205,0
|
|
20241218,165200,13675307865,3205,3205,3205,3205,0
|
|
20241218,165100,13675307865,3205,3205,3205,3205,0
|
|
20241218,165000,13675307865,3205,3205,3205,3205,0
|
|
20241218,164900,13675307865,3205,3205,3205,3205,0
|
|
20241218,164800,13675307865,3205,3205,3205,3205,0
|
|
20241218,164700,13675307865,3205,3205,3205,3205,0
|
|
20241218,164600,13675307865,3205,3205,3205,3205,0
|
|
20241218,164500,13675307865,3205,3205,3205,3205,0
|
|
20241218,164400,13675307865,3205,3205,3205,3205,0
|
|
20241218,164300,13675307865,3205,3205,3205,3205,0
|
|
20241218,164200,13675307865,3205,3205,3205,3205,0
|
|
20241218,164100,13675307865,3205,3205,3205,3205,0
|
|
20241218,164000,13675307865,3205,3205,3205,3205,0
|
|
20241218,163900,13675307865,3205,3205,3205,3205,0
|
|
20241218,163800,13675307865,3205,3205,3205,3205,0
|
|
20241218,163700,13675307865,3205,3205,3205,3205,0
|
|
20241218,163600,13675307865,3205,3205,3205,3205,0
|
|
20241218,163500,13675307865,3205,3205,3205,3205,0
|
|
20241218,163400,13675307865,3205,3205,3205,3205,0
|
|
20241218,163300,13675307865,3205,3205,3205,3205,0
|
|
20241218,163200,13675307865,3205,3205,3205,3205,0
|
|
20241218,163100,13675307865,3205,3205,3205,3205,0
|
|
20241218,163000,13675307865,3205,3205,3205,3205,0
|
|
20241218,162900,13675307865,3205,3205,3205,3205,0
|
|
20241218,162800,13675307865,3205,3205,3205,3205,0
|
|
20241218,162700,13675307865,3205,3205,3205,3205,0
|
|
20241218,162600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,162500,13675307865,3205,3205,3205,3205,0
|
|
20241218,162400,13675307865,3205,3205,3205,3205,0
|
|
20241218,162300,13675307865,3205,3205,3205,3205,0
|
|
20241218,162200,13675307865,3205,3205,3205,3205,0
|
|
20241218,162100,13675307865,3205,3205,3205,3205,0
|
|
20241218,162000,13675307865,3205,3205,3205,3205,0
|
|
20241218,161900,13675307865,3205,3205,3205,3205,0
|
|
20241218,161800,13675307865,3205,3205,3205,3205,0
|
|
20241218,161700,13675307865,3205,3205,3205,3205,0
|
|
20241218,161600,13675307865,3205,3205,3205,3205,0
|
|
20241218,161500,13675307865,3205,3205,3205,3205,0
|
|
20241218,161400,13675307865,3205,3205,3205,3205,0
|
|
20241218,161300,13675307865,3205,3205,3205,3205,0
|
|
20241218,161200,13675307865,3205,3205,3205,3205,0
|
|
20241218,161100,13675307865,3205,3205,3205,3205,0
|
|
20241218,161000,13675307865,3205,3205,3205,3205,0
|
|
20241218,160900,13675307865,3205,3205,3205,3205,0
|
|
20241218,160800,13675307865,3205,3205,3205,3205,0
|
|
20241218,160700,13675307865,3205,3205,3205,3205,0
|
|
20241218,160600,13675307865,3205,3205,3205,3205,0
|
|
20241218,160500,13675307865,3205,3205,3205,3205,0
|
|
20241218,160400,13675307865,3205,3205,3205,3205,0
|
|
20241218,160300,13675307865,3205,3205,3205,3205,0
|
|
20241218,160200,13675307865,3205,3205,3205,3205,0
|
|
20241218,160100,13675307865,3205,3205,3205,3205,0
|
|
20241218,160000,13675307865,3205,3205,3205,3205,0
|
|
20241218,155900,13675307865,3205,3205,3205,3205,0
|
|
20241218,155800,13675307865,3205,3205,3205,3205,0
|
|
20241218,155700,13675307865,3205,3205,3205,3205,0
|
|
20241218,155600,13675307865,3205,3205,3205,3205,95863
|
|
20241218,155500,13675307865,3205,3205,3205,3205,0
|
|
20241218,155400,13675307865,3205,3205,3205,3205,0
|
|
20241218,155300,13675307865,3205,3205,3205,3205,0
|
|
20241218,155200,13675307865,3205,3205,3205,3205,0
|
|
20241218,155100,13675307865,3205,3205,3205,3205,0
|
|
20241218,155000,13675307865,3205,3205,3205,3205,0
|
|
20241218,154900,13675307865,3205,3205,3205,3205,0
|
|
20241218,154800,13675307865,3205,3205,3205,3205,0
|
|
20241218,154700,13675307865,3205,3205,3205,3205,0
|
|
20241218,154600,13675307865,3205,3205,3205,3205,0
|
|
20241218,154500,13675307865,3205,3205,3205,3205,0
|
|
20241218,154400,13675307865,3205,3205,3205,3205,0
|
|
20241218,154300,13675307865,3205,3205,3205,3205,0
|
|
20241218,154200,13675307865,3205,3205,3205,3205,0
|
|
20241218,154100,13675307865,3205,3205,3205,3205,0
|
|
20241218,154000,13675307865,3205,3205,3205,3205,0
|
|
20241218,153900,13675307865,3205,3205,3205,3205,0
|
|
20241218,153800,13675307865,3205,3205,3205,3205,0
|
|
20241218,153700,13675307865,3205,3205,3205,3205,0
|
|
20241218,153600,13675307865,3205,3205,3205,3205,0
|
|
20241218,153500,13675307865,3205,3205,3205,3205,0
|
|
20241218,153400,13675307865,3205,3205,3205,3205,0
|
|
20241218,153300,13675307865,3205,3205,3205,3205,0
|
|
20241218,153200,13675307865,3205,3205,3205,3205,0
|
|
20241218,153100,13675307865,3205,3205,3205,3205,0
|
|
20241218,153000,13675307865,3205,3205,3205,3205,95863
|
|
20241218,152900,13368066950,3220,3220,3220,3220,0
|
|
20241218,152800,13368066950,3220,3220,3220,3220,0
|
|
20241218,152700,13368066950,3220,3220,3220,3220,0
|
|
20241218,152600,13368066950,3220,3220,3220,3220,0
|
|
20241218,152500,13368066950,3220,3220,3220,3220,0
|
|
20241218,152400,13368066950,3220,3220,3220,3220,0
|
|
20241218,152300,13368066950,3220,3220,3220,3220,0
|
|
20241218,152200,13368066950,3220,3220,3220,3220,0
|
|
20241218,152100,13368066950,3220,3220,3220,3220,0
|
|
20241218,152000,13368066950,3220,3220,3220,3220,0
|
|
20241218,151900,13368066950,3220,3225,3225,3215,43442
|
|
20241218,151800,13228179945,3225,3220,3225,3220,13910
|
|
20241218,151700,13183334910,3225,3225,3225,3220,6586
|
|
20241218,151600,13162114790,3220,3230,3230,3220,15799
|
|
20241218,151500,13111156995,3230,3230,3230,3225,8007
|
|
20241218,151400,13085331550,3225,3230,3230,3225,6117
|
|
20241218,151300,13065595240,3230,3230,3230,3225,5201
|
|
20241218,151200,13048817995,3225,3230,3230,3225,7162
|
|
20241218,151100,13025695350,3230,3235,3235,3225,7875
|
|
20241218,151000,13000253845,3235,3235,3235,3230,1393
|
|
20241218,150900,12995752625,3235,3230,3235,3230,2592
|
|
20241218,150800,12987380460,3225,3230,3235,3220,19121
|
|
20241218,150700,12925677475,3230,3230,3235,3230,4737
|
|
20241218,150600,12910376885,3235,3230,3235,3230,1145
|
|
20241218,150500,12906675875,3230,3235,3235,3225,26023
|
|
20241218,150400,12822623245,3235,3235,3240,3230,4361
|
|
20241218,150300,12808516270,3235,3235,3235,3230,1685
|
|
20241218,150200,12803068590,3235,3240,3245,3230,30808
|
|
20241218,150100,12703391355,3245,3245,3245,3235,9780
|
|
20241218,150000,12671708485,3245,3245,3245,3240,1725
|
|
20241218,145900,12666112010,3245,3245,3245,3245,445
|
|
20241218,145800,12664667985,3245,3245,3250,3240,3344
|
|
20241218,145700,12653817415,3250,3250,3250,3245,1782
|
|
20241218,145600,12648034805,3245,3245,3245,3245,2850
|
|
20241218,145500,12638786555,3245,3250,3250,3245,1214
|
|
20241218,145400,12634847110,3250,3250,3250,3245,11920
|
|
20241218,145300,12596131150,3245,3250,3250,3245,8650
|
|
20241218,145200,12568041540,3250,3250,3250,3245,3778
|
|
20241218,145100,12555767100,3250,3250,3250,3245,1087
|
|
20241218,145000,12552236485,3250,3250,3250,3245,80
|
|
20241218,144900,12551976630,3245,3245,3255,3240,16043
|
|
20241218,144800,12499855570,3245,3245,3245,3235,7103
|
|
20241218,144700,12476845420,3240,3240,3245,3240,2733
|
|
20241218,144600,12467988845,3245,3240,3245,3235,1856
|
|
20241218,144500,12461975760,3240,3235,3240,3235,2742
|
|
20241218,144400,12453097180,3240,3240,3240,3235,865
|
|
20241218,144300,12450295330,3240,3240,3240,3230,303
|
|
20241218,144200,12449315750,3240,3240,3240,3235,11948
|
|
20241218,144100,12410657735,3240,3235,3240,3235,1601
|
|
20241218,144000,12405476045,3240,3240,3240,3235,1098
|
|
20241218,143900,12401922500,3240,3235,3240,3235,5815
|
|
20241218,143800,12383109075,3240,3240,3240,3240,902
|
|
20241218,143700,12380186595,3240,3240,3240,3235,3743
|
|
20241218,143600,12368072000,3240,3245,3245,3240,123
|
|
20241218,143500,12367673340,3245,3245,3245,3235,20158
|
|
20241218,143400,12302435775,3240,3240,3240,3235,390
|
|
20241218,143300,12301173040,3240,3240,3250,3235,3277
|
|
20241218,143200,12290560455,3240,3250,3250,3240,15105
|
|
20241218,143100,12241569205,3250,3245,3250,3240,5486
|
|
20241218,143000,12223784290,3245,3245,3250,3245,2639
|
|
20241218,142900,12215220385,3250,3245,3250,3245,648
|
|
20241218,142800,12213116045,3245,3250,3250,3240,4478
|
|
20241218,142700,12198586945,3245,3250,3250,3245,6436
|
|
20241218,142600,12177670965,3250,3255,3255,3250,3009
|
|
20241218,142500,12167882890,3255,3255,3255,3250,415
|
|
20241218,142400,12166533790,3250,3250,3250,3250,3640
|
|
20241218,142300,12154703790,3250,3255,3255,3250,3825
|
|
20241218,142200,12142264005,3250,3255,3255,3250,1387
|
|
20241218,142100,12137753785,3250,3250,3250,3250,6749
|
|
20241218,142000,12115819535,3250,3245,3250,3245,1861
|
|
20241218,141900,12109772010,3250,3250,3250,3245,2166
|
|
20241218,141800,12102743225,3250,3245,3250,3245,2320
|
|
20241218,141700,12095208400,3245,3250,3250,3245,598
|
|
20241218,141600,12093267835,3250,3245,3250,3240,1688
|
|
20241218,141500,12087784395,3245,3250,3250,3245,1850
|
|
20241218,141400,12081774530,3250,3245,3250,3245,2315
|
|
20241218,141300,12074261330,3250,3245,3250,3245,471
|
|
20241218,141200,12072732920,3245,3245,3245,3240,2262
|
|
20241218,141100,12065399010,3245,3240,3245,3240,1906
|
|
20241218,141000,12059218220,3245,3245,3245,3240,1597
|
|
20241218,140900,12054041675,3245,3240,3245,3240,194
|
|
20241218,140800,12053413060,3240,3240,3245,3240,2266
|
|
20241218,140700,12046063350,3240,3245,3245,3240,904
|
|
20241218,140600,12043134320,3245,3245,3245,3240,3550
|
|
20241218,140500,12031632075,3245,3240,3245,3235,4648
|
|
20241218,140400,12016582830,3240,3245,3250,3240,26111
|
|
20241218,140300,11931934650,3250,3250,3250,3250,123
|
|
20241218,140200,11931534900,3250,3245,3250,3245,903
|
|
20241218,140100,11928604655,3250,3245,3255,3245,11975
|
|
20241218,140000,11889689615,3250,3250,3250,3245,984
|
|
20241218,135900,11886496465,3250,3255,3255,3250,4085
|
|
20241218,135800,11873217270,3255,3260,3260,3250,5953
|
|
20241218,135700,11853856925,3260,3250,3260,3250,4464
|
|
20241218,135600,11839334485,3250,3260,3260,3250,4938
|
|
20241218,135500,11823261965,3260,3255,3260,3250,14837
|
|
20241218,135400,11774964080,3250,3250,3255,3250,5999
|
|
20241218,135300,11755442050,3255,3255,3260,3250,31727
|
|
20241218,135200,11652190685,3255,3250,3255,3240,13271
|
|
20241218,135100,11609052500,3240,3245,3255,3230,40360
|
|
20241218,135000,11478025940,3240,3235,3240,3235,17126
|
|
20241218,134900,11422570990,3235,3235,3235,3230,511
|
|
20241218,134800,11420918625,3235,3230,3235,3230,450
|
|
20241218,134700,11419465005,3230,3230,3235,3225,8333
|
|
20241218,134600,11392551910,3230,3230,3230,3225,1451
|
|
20241218,134500,11387866405,3230,3225,3230,3220,4459
|
|
20241218,134400,11373489120,3225,3220,3225,3220,1631
|
|
20241218,134300,11368234300,3220,3220,3225,3220,1252
|
|
20241218,134200,11364197520,3225,3225,3225,3220,1426
|
|
20241218,134100,11359602825,3220,3220,3225,3220,372
|
|
20241218,134000,11358404695,3220,3220,3225,3215,2159
|
|
20241218,133900,11351453330,3220,3225,3225,3215,19956
|
|
20241218,133800,11287294005,3225,3220,3225,3215,10036
|
|
20241218,133700,11254999725,3220,3215,3220,3215,2897
|
|
20241218,133600,11245678980,3215,3215,3220,3215,1000
|
|
20241218,133500,11242460410,3215,3215,3220,3215,1968
|
|
20241218,133400,11236127515,3220,3220,3220,3215,23543
|
|
20241218,133300,11160333780,3225,3225,3230,3225,2562
|
|
20241218,133200,11152071265,3225,3225,3230,3225,1314
|
|
20241218,133100,11147831465,3230,3230,3230,3225,507
|
|
20241218,133000,11146196280,3230,3230,3230,3225,2436
|
|
20241218,132900,11138339835,3225,3220,3225,3220,4493
|
|
20241218,132800,11123860505,3225,3220,3225,3220,4593
|
|
20241218,132700,11109070485,3220,3225,3225,3220,161
|
|
20241218,132600,11108551265,3225,3225,3225,3220,8261
|
|
20241218,132500,11081941775,3220,3220,3225,3220,3643
|
|
20241218,132400,11070210805,3220,3225,3225,3220,14781
|
|
20241218,132300,11022598955,3225,3220,3225,3220,2927
|
|
20241218,132200,11013161295,3225,3225,3225,3220,272
|
|
20241218,132100,11012284825,3225,3225,3225,3220,1784
|
|
20241218,132000,11006535300,3225,3220,3225,3220,1681
|
|
20241218,131900,11001119305,3225,3225,3225,3220,1127
|
|
20241218,131800,10997488100,3225,3225,3225,3220,465
|
|
20241218,131700,10995989475,3230,3230,3230,3225,443
|
|
20241218,131600,10994558835,3225,3225,3230,3225,6093
|
|
20241218,131500,10974908500,3230,3230,3230,3225,1265
|
|
20241218,131400,10970823050,3225,3230,3230,3225,1583
|
|
20241218,131300,10965717355,3225,3230,3230,3225,738
|
|
20241218,131200,10963336690,3230,3225,3230,3225,934
|
|
20241218,131100,10960324525,3225,3230,3230,3225,2550
|
|
20241218,131000,10952100205,3225,3225,3230,3225,2217
|
|
20241218,130900,10944950370,3225,3230,3230,3225,124
|
|
20241218,130800,10944550350,3230,3230,3230,3220,9559
|
|
20241218,130700,10913715300,3225,3230,3230,3225,5464
|
|
20241218,130600,10896075635,3230,3230,3230,3225,333
|
|
20241218,130500,10895000995,3230,3225,3230,3225,4013
|
|
20241218,130400,10882058990,3225,3225,3230,3225,1795
|
|
20241218,130300,10876269115,3230,3225,3235,3225,11422
|
|
20241218,130200,10839419950,3225,3230,3230,3225,3884
|
|
20241218,130100,10826882375,3230,3235,3235,3230,497
|
|
20241218,130000,10825276805,3235,3230,3235,3230,1754
|
|
20241218,125900,10819611365,3230,3230,3230,3225,2922
|
|
20241218,125800,10810180110,3225,3225,3230,3225,578
|
|
20241218,125700,10808316030,3230,3235,3235,3225,3850
|
|
20241218,125600,10795880575,3230,3230,3235,3230,6560
|
|
20241218,125500,10774691695,3230,3230,3235,3230,1847
|
|
20241218,125400,10768725860,3235,3235,3235,3230,2053
|
|
20241218,125300,10762085500,3235,3230,3235,3230,3942
|
|
20241218,125200,10749352735,3230,3230,3230,3230,1481
|
|
20241218,125100,10744569105,3230,3235,3235,3230,2121
|
|
20241218,125000,10737717090,3235,3240,3240,3235,4120
|
|
20241218,124900,10724388790,3240,3235,3240,3235,3248
|
|
20241218,124800,10713875765,3240,3235,3240,3230,2302
|
|
20241218,124700,10706428855,3235,3230,3235,3230,1696
|
|
20241218,124600,10700950275,3230,3235,3240,3230,893
|
|
20241218,124500,10698063910,3235,3235,3240,3235,2617
|
|
20241218,124400,10689597455,3240,3235,3240,3235,859
|
|
20241218,124300,10686817545,3240,3240,3240,3235,686
|
|
20241218,124200,10684596665,3240,3240,3240,3235,1030
|
|
20241218,124100,10681264560,3235,3240,3240,3235,8371
|
|
20241218,124000,10654179375,3235,3235,3240,3235,4437
|
|
20241218,123900,10639823305,3240,3235,3240,3235,6040
|
|
20241218,123800,10620283710,3235,3235,3240,3235,1465
|
|
20241218,123700,10615540865,3235,3235,3240,3235,730
|
|
20241218,123600,10613179300,3240,3235,3240,3235,2740
|
|
20241218,123500,10604315390,3235,3240,3240,3235,1205
|
|
20241218,123400,10600414200,3240,3240,3240,3235,1848
|
|
20241218,123300,10594435415,3240,3240,3240,3235,752
|
|
20241218,123200,10592000590,3240,3245,3245,3235,3287
|
|
20241218,123100,10581350020,3245,3240,3245,3235,5054
|
|
20241218,123000,10564975460,3240,3240,3240,3235,3573
|
|
20241218,122900,10553407125,3235,3235,3235,3230,928
|
|
20241218,122800,10550405545,3230,3235,3235,3230,2963
|
|
20241218,122700,10540828530,3235,3235,3235,3235,4666
|
|
20241218,122600,10525734020,3235,3235,3235,3230,1652
|
|
20241218,122500,10520392050,3230,3235,3235,3230,4296
|
|
20241218,122400,10506515325,3235,3235,3235,3235,2131
|
|
20241218,122300,10499621540,3235,3235,3235,3230,2982
|
|
20241218,122200,10489976500,3235,3235,3235,3230,687
|
|
20241218,122100,10487755990,3235,3235,3235,3230,203
|
|
20241218,122000,10487100285,3230,3225,3230,3225,3914
|
|
20241218,121900,10474468235,3230,3230,3230,3225,3074
|
|
20241218,121800,10464550805,3230,3230,3230,3225,1182
|
|
20241218,121700,10460733115,3230,3230,3230,3225,5279
|
|
20241218,121600,10443691525,3235,3230,3235,3230,4870
|
|
20241218,121500,10427942415,3235,3230,3235,3225,5754
|
|
20241218,121400,10409366205,3230,3225,3230,3225,4640
|
|
20241218,121300,10394385830,3230,3225,3230,3225,5044
|
|
20241218,121200,10378118310,3225,3225,3230,3225,3134
|
|
20241218,121100,10368011040,3230,3225,3230,3225,1124
|
|
20241218,121000,10364384710,3225,3230,3230,3225,3089
|
|
20241218,120900,10354420480,3230,3230,3230,3225,566
|
|
20241218,120800,10352592550,3230,3230,3230,3225,12611
|
|
20241218,120700,10311921120,3230,3230,3230,3225,1841
|
|
20241218,120600,10305975435,3230,3230,3230,3225,2849
|
|
20241218,120500,10296782905,3230,3230,3230,3225,1140
|
|
20241218,120400,10293106290,3230,3230,3230,3225,1250
|
|
20241218,120300,10289068795,3230,3235,3235,3230,6428
|
|
20241218,120200,10268305865,3230,3235,3235,3230,4130
|
|
20241218,120100,10254964945,3230,3230,3235,3230,2107
|
|
20241218,120000,10248159145,3230,3230,3235,3230,2867
|
|
20241218,115900,10238898220,3235,3230,3235,3230,67
|
|
20241218,115800,10238681765,3230,3230,3235,3225,3283
|
|
20241218,115700,10228084035,3235,3230,3235,3230,5854
|
|
20241218,115600,10209175580,3230,3235,3235,3230,1837
|
|
20241218,115500,10203241215,3235,3225,3235,3225,5994
|
|
20241218,115400,10183882980,3230,3235,3235,3225,3804
|
|
20241218,115300,10171602810,3230,3230,3235,3225,2577
|
|
20241218,115200,10163280515,3230,3230,3230,3225,1130
|
|
20241218,115100,10159633120,3235,3230,3235,3225,3214
|
|
20241218,115000,10149251880,3230,3230,3235,3225,12780
|
|
20241218,114900,10107979530,3230,3235,3235,3230,1620
|
|
20241218,114800,10102738995,3235,3235,3235,3230,3878
|
|
20241218,114700,10090194470,3240,3230,3240,3230,4317
|
|
20241218,114600,10076228475,3230,3220,3230,3220,11208
|
|
20241218,114500,10040059675,3220,3225,3235,3220,15624
|
|
20241218,114400,9989678805,3225,3235,3235,3225,29514
|
|
20241218,114300,9894388480,3230,3240,3240,3230,6970
|
|
20241218,114200,9871840085,3235,3235,3240,3235,1420
|
|
20241218,114100,9867246330,3235,3240,3240,3230,12638
|
|
20241218,114000,9826393050,3240,3240,3240,3235,10728
|
|
20241218,113900,9791686450,3235,3240,3240,3235,1453
|
|
20241218,113800,9786984330,3235,3235,3240,3235,6631
|
|
20241218,113700,9765532325,3240,3240,3245,3240,14318
|
|
20241218,113600,9719141995,3240,3240,3245,3240,9049
|
|
20241218,113500,9689822320,3240,3245,3245,3240,2160
|
|
20241218,113400,9682820550,3240,3245,3250,3240,19108
|
|
20241218,113300,9620822205,3250,3245,3250,3245,5582
|
|
20241218,113200,9602705995,3245,3250,3250,3245,1613
|
|
20241218,113100,9597471700,3250,3250,3250,3245,2507
|
|
20241218,113000,9589335555,3250,3250,3255,3250,1785
|
|
20241218,112900,9583534280,3255,3255,3255,3255,12
|
|
20241218,112800,9583495220,3255,3250,3255,3250,515
|
|
20241218,112700,9581820665,3250,3250,3255,3245,5576
|
|
20241218,112600,9563699245,3250,3250,3255,3250,13461
|
|
20241218,112500,9519950975,3255,3250,3255,3250,5982
|
|
20241218,112400,9500508940,3250,3255,3255,3250,3991
|
|
20241218,112300,9487534885,3250,3250,3255,3250,1804
|
|
20241218,112200,9481668190,3250,3250,3255,3250,375
|
|
20241218,112100,9480449425,3250,3250,3255,3250,2632
|
|
20241218,112000,9471892415,3255,3255,3255,3250,7668
|
|
20241218,111900,9446970740,3255,3255,3255,3250,4993
|
|
20241218,111800,9430740045,3255,3255,3255,3250,2054
|
|
20241218,111700,9424057460,3255,3250,3255,3250,165
|
|
20241218,111600,9423520520,3250,3250,3255,3250,5389
|
|
20241218,111500,9406004685,3250,3255,3255,3250,11167
|
|
20241218,111400,9369708635,3255,3250,3255,3250,2312
|
|
20241218,111300,9362190740,3250,3250,3255,3250,1157
|
|
20241218,111200,9358430480,3250,3255,3255,3250,3499
|
|
20241218,111100,9347045270,3255,3250,3255,3250,1932
|
|
20241218,111000,9340762635,3250,3250,3255,3250,9440
|
|
20241218,110900,9310066740,3255,3260,3260,3250,8396
|
|
20241218,110800,9282743670,3255,3255,3260,3255,2326
|
|
20241218,110700,9275172535,3260,3255,3260,3250,6133
|
|
20241218,110600,9255213455,3250,3255,3260,3250,9976
|
|
20241218,110500,9222746885,3260,3260,3260,3255,2087
|
|
20241218,110400,9215950175,3260,3260,3260,3255,1966
|
|
20241218,110300,9209550755,3260,3260,3265,3255,3870
|
|
20241218,110200,9196945540,3260,3255,3260,3255,4939
|
|
20241218,110100,9180855290,3260,3260,3260,3255,3346
|
|
20241218,110000,9169958225,3260,3255,3260,3255,2214
|
|
20241218,105900,9162741600,3255,3250,3260,3250,2635
|
|
20241218,105800,9154167200,3255,3250,3260,3250,10292
|
|
20241218,105700,9120707600,3255,3260,3260,3250,13383
|
|
20241218,105600,9077147705,3255,3255,3260,3255,9889
|
|
20241218,105500,9044957895,3260,3260,3260,3255,1108
|
|
20241218,105400,9041349715,3260,3260,3260,3255,1192
|
|
20241218,105300,9037468815,3260,3255,3260,3255,4264
|
|
20241218,105200,9023569250,3260,3260,3265,3255,10665
|
|
20241218,105100,8988829660,3265,3260,3265,3255,3047
|
|
20241218,105000,8978898105,3260,3260,3260,3255,2725
|
|
20241218,104900,8970018405,3255,3260,3260,3255,7490
|
|
20241218,104800,8945627945,3260,3260,3265,3260,5983
|
|
20241218,104700,8926123290,3265,3265,3265,3260,2863
|
|
20241218,104600,8916781770,3260,3260,3265,3260,5064
|
|
20241218,104500,8900271535,3265,3265,3265,3260,590
|
|
20241218,104400,8898346980,3260,3260,3265,3255,15551
|
|
20241218,104300,8847664450,3265,3265,3265,3260,16617
|
|
20241218,104200,8793483430,3265,3265,3265,3265,5973
|
|
20241218,104100,8773981585,3265,3265,3265,3260,8984
|
|
20241218,104000,8744681960,3265,3265,3265,3260,8524
|
|
20241218,103900,8716871995,3270,3270,3270,3270,214
|
|
20241218,103800,8716172215,3265,3265,3270,3265,9807
|
|
20241218,103700,8684151020,3265,3265,3270,3265,2089
|
|
20241218,103600,8677330425,3265,3265,3270,3265,2242
|
|
20241218,103500,8670010285,3265,3265,3270,3265,858
|
|
20241218,103400,8667208345,3265,3265,3270,3265,2819
|
|
20241218,103300,8657993385,3265,3265,3270,3265,3337
|
|
20241218,103200,8647089495,3270,3265,3270,3265,1758
|
|
20241218,103100,8641341240,3265,3265,3265,3265,3458
|
|
20241218,103000,8630050870,3265,3270,3270,3265,1142
|
|
20241218,102900,8626321370,3265,3270,3270,3265,6157
|
|
20241218,102800,8606201140,3265,3265,3270,3265,7499
|
|
20241218,102700,8581691915,3270,3265,3270,3265,2881
|
|
20241218,102600,8572279225,3265,3265,3270,3265,2467
|
|
20241218,102500,8564224455,3265,3265,3270,3265,7508
|
|
20241218,102400,8539709560,3265,3260,3265,3260,3210
|
|
20241218,102300,8529230920,3260,3260,3265,3260,219
|
|
20241218,102200,8528516970,3260,3265,3265,3260,3744
|
|
20241218,102100,8516311425,3260,3260,3265,3260,1316
|
|
20241218,102000,8512020800,3260,3265,3265,3260,1649
|
|
20241218,101900,8506644965,3260,3265,3265,3260,3046
|
|
20241218,101800,8496712775,3265,3260,3265,3260,3861
|
|
20241218,101700,8484120885,3265,3265,3265,3260,36639
|
|
20241218,101600,8364672685,3265,3265,3270,3265,6742
|
|
20241218,101500,8342659530,3265,3265,3265,3260,2899
|
|
20241218,101400,8333200345,3265,3265,3265,3260,702
|
|
20241218,101300,8330908595,3265,3270,3270,3265,7113
|
|
20241218,101200,8307674825,3270,3265,3270,3265,3625
|
|
20241218,101100,8295824365,3265,3260,3265,3260,1902
|
|
20241218,101000,8289614935,3265,3260,3265,3260,4644
|
|
20241218,100900,8274457305,3265,3265,3265,3260,5310
|
|
20241218,100800,8257136040,3265,3260,3265,3255,5021
|
|
20241218,100700,8240766420,3255,3260,3270,3255,18728
|
|
20241218,100600,8179726105,3270,3270,3270,3260,12854
|
|
20241218,100500,8137765790,3270,3270,3270,3265,20256
|
|
20241218,100400,8071569105,3270,3265,3270,3265,2355
|
|
20241218,100300,8063868795,3270,3270,3270,3265,2580
|
|
20241218,100200,8055432710,3265,3270,3270,3265,11822
|
|
20241218,100100,8016831775,3270,3265,3270,3265,13148
|
|
20241218,100000,7973891895,3265,3265,3270,3265,2257
|
|
20241218,095900,7966521770,3270,3260,3270,3260,14186
|
|
20241218,095800,7920242995,3265,3260,3265,3260,4771
|
|
20241218,095700,7904677760,3260,3260,3265,3260,4230
|
|
20241218,095600,7890883175,3265,3270,3270,3260,7886
|
|
20241218,095500,7865163365,3270,3265,3270,3260,7805
|
|
20241218,095400,7839679620,3265,3260,3270,3260,1311
|
|
20241218,095300,7835399320,3260,3255,3265,3255,28783
|
|
20241218,095200,7741575940,3255,3255,3260,3255,7804
|
|
20241218,095100,7716173905,3255,3255,3260,3255,6866
|
|
20241218,095000,7693824920,3255,3255,3260,3255,11147
|
|
20241218,094900,7657539625,3255,3260,3265,3255,4505
|
|
20241218,094800,7642870445,3260,3260,3265,3255,17715
|
|
20241218,094700,7585145005,3260,3265,3265,3260,17324
|
|
20241218,094600,7528638245,3260,3260,3265,3260,6409
|
|
20241218,094500,7507744555,3260,3265,3270,3260,13821
|
|
20241218,094400,7462667265,3265,3265,3270,3265,3757
|
|
20241218,094300,7450400495,3265,3265,3270,3260,13416
|
|
20241218,094200,7406596155,3265,3265,3270,3265,845
|
|
20241218,094100,7403834610,3265,3265,3270,3265,3227
|
|
20241218,094000,7393297820,3265,3265,3270,3260,10367
|
|
20241218,093900,7359466255,3260,3265,3270,3260,10256
|
|
20241218,093800,7326005815,3265,3265,3270,3260,9018
|
|
20241218,093700,7296561495,3265,3270,3270,3265,15631
|
|
20241218,093600,7245522090,3270,3270,3270,3265,7221
|
|
20241218,093500,7221933745,3270,3265,3275,3260,4876
|
|
20241218,093400,7205999310,3260,3280,3285,3260,26586
|
|
20241218,093300,7118914980,3280,3285,3285,3275,6845
|
|
20241218,093200,7096460885,3285,3275,3285,3270,14387
|
|
20241218,093100,7049263975,3275,3275,3280,3270,12202
|
|
20241218,093000,7009302745,3280,3275,3280,3275,10605
|
|
20241218,092900,6974545355,3280,3270,3285,3270,10362
|
|
20241218,092800,6940542210,3270,3270,3285,3270,29174
|
|
20241218,092700,6844977150,3275,3270,3280,3270,9146
|
|
20241218,092600,6814997470,3270,3260,3280,3255,38738
|
|
20241218,092500,6688372880,3255,3255,3265,3250,23629
|
|
20241218,092400,6611452000,3255,3255,3260,3250,25597
|
|
20241218,092300,6528203395,3260,3260,3265,3250,85968
|
|
20241218,092200,6248416510,3260,3265,3265,3260,30987
|
|
20241218,092100,6147341805,3265,3270,3275,3265,25453
|
|
20241218,092000,6064153625,3270,3280,3285,3270,37541
|
|
20241218,091900,5941162615,3280,3275,3280,3275,20425
|
|
20241218,091800,5874186700,3275,3275,3280,3275,14891
|
|
20241218,091700,5825412945,3275,3280,3290,3275,40602
|
|
20241218,091600,5692122510,3280,3265,3280,3265,53053
|
|
20241218,091500,5518602155,3265,3280,3280,3265,35448
|
|
20241218,091400,5402725095,3280,3290,3290,3275,54823
|
|
20241218,091300,5222763125,3285,3295,3300,3285,54023
|
|
20241218,091200,5044931305,3295,3295,3305,3295,23539
|
|
20241218,091100,4967304790,3295,3300,3305,3295,19566
|
|
20241218,091000,4902749545,3300,3305,3310,3300,19909
|
|
20241218,090900,4836943650,3305,3305,3310,3295,59484
|
|
20241218,090800,4640520010,3305,3295,3305,3290,51619
|
|
20241218,090700,4470216105,3295,3310,3325,3295,103240
|
|
20241218,090600,4129042435,3310,3315,3330,3290,131725
|
|
20241218,090500,3693876535,3315,3355,3360,3315,83770
|
|
20241218,090400,3414284455,3360,3350,3360,3335,110107
|
|
20241218,090300,3045110520,3350,3360,3375,3350,81043
|
|
20241218,090200,2772545825,3365,3375,3390,3360,184553
|
|
20241218,090100,2149500635,3365,3325,3420,3315,389765
|
|
20241218,090000,832939375,3315,3315,3330,3300,195900
|