775 lines
38 KiB
CSV
775 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,215200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,215100,5736208195,4365,4365,4365,4365,0
|
|
20241217,215000,5736208195,4365,4365,4365,4365,0
|
|
20241217,214900,5736208195,4365,4365,4365,4365,0
|
|
20241217,214800,5736208195,4365,4365,4365,4365,0
|
|
20241217,214700,5736208195,4365,4365,4365,4365,0
|
|
20241217,214600,5736208195,4365,4365,4365,4365,0
|
|
20241217,214500,5736208195,4365,4365,4365,4365,0
|
|
20241217,214400,5736208195,4365,4365,4365,4365,0
|
|
20241217,214300,5736208195,4365,4365,4365,4365,0
|
|
20241217,214200,5736208195,4365,4365,4365,4365,0
|
|
20241217,214100,5736208195,4365,4365,4365,4365,0
|
|
20241217,214000,5736208195,4365,4365,4365,4365,0
|
|
20241217,213900,5736208195,4365,4365,4365,4365,0
|
|
20241217,213800,5736208195,4365,4365,4365,4365,0
|
|
20241217,213700,5736208195,4365,4365,4365,4365,0
|
|
20241217,213600,5736208195,4365,4365,4365,4365,0
|
|
20241217,213500,5736208195,4365,4365,4365,4365,0
|
|
20241217,213400,5736208195,4365,4365,4365,4365,0
|
|
20241217,213300,5736208195,4365,4365,4365,4365,0
|
|
20241217,213200,5736208195,4365,4365,4365,4365,0
|
|
20241217,213100,5736208195,4365,4365,4365,4365,0
|
|
20241217,213000,5736208195,4365,4365,4365,4365,0
|
|
20241217,212900,5736208195,4365,4365,4365,4365,0
|
|
20241217,212800,5736208195,4365,4365,4365,4365,0
|
|
20241217,212700,5736208195,4365,4365,4365,4365,0
|
|
20241217,212600,5736208195,4365,4365,4365,4365,0
|
|
20241217,212500,5736208195,4365,4365,4365,4365,0
|
|
20241217,212400,5736208195,4365,4365,4365,4365,0
|
|
20241217,212300,5736208195,4365,4365,4365,4365,0
|
|
20241217,212200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,212100,5736208195,4365,4365,4365,4365,0
|
|
20241217,212000,5736208195,4365,4365,4365,4365,0
|
|
20241217,211900,5736208195,4365,4365,4365,4365,0
|
|
20241217,211800,5736208195,4365,4365,4365,4365,0
|
|
20241217,211700,5736208195,4365,4365,4365,4365,0
|
|
20241217,211600,5736208195,4365,4365,4365,4365,0
|
|
20241217,211500,5736208195,4365,4365,4365,4365,0
|
|
20241217,211400,5736208195,4365,4365,4365,4365,0
|
|
20241217,211300,5736208195,4365,4365,4365,4365,0
|
|
20241217,211200,5736208195,4365,4365,4365,4365,0
|
|
20241217,211100,5736208195,4365,4365,4365,4365,0
|
|
20241217,211000,5736208195,4365,4365,4365,4365,0
|
|
20241217,210900,5736208195,4365,4365,4365,4365,0
|
|
20241217,210800,5736208195,4365,4365,4365,4365,0
|
|
20241217,210700,5736208195,4365,4365,4365,4365,0
|
|
20241217,210600,5736208195,4365,4365,4365,4365,0
|
|
20241217,210500,5736208195,4365,4365,4365,4365,0
|
|
20241217,210400,5736208195,4365,4365,4365,4365,0
|
|
20241217,210300,5736208195,4365,4365,4365,4365,0
|
|
20241217,210200,5736208195,4365,4365,4365,4365,0
|
|
20241217,210100,5736208195,4365,4365,4365,4365,0
|
|
20241217,210000,5736208195,4365,4365,4365,4365,0
|
|
20241217,205900,5736208195,4365,4365,4365,4365,0
|
|
20241217,205800,5736208195,4365,4365,4365,4365,0
|
|
20241217,205700,5736208195,4365,4365,4365,4365,0
|
|
20241217,205600,5736208195,4365,4365,4365,4365,0
|
|
20241217,205500,5736208195,4365,4365,4365,4365,0
|
|
20241217,205400,5736208195,4365,4365,4365,4365,0
|
|
20241217,205300,5736208195,4365,4365,4365,4365,0
|
|
20241217,205200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,205100,5736208195,4365,4365,4365,4365,0
|
|
20241217,205000,5736208195,4365,4365,4365,4365,0
|
|
20241217,204900,5736208195,4365,4365,4365,4365,0
|
|
20241217,204800,5736208195,4365,4365,4365,4365,0
|
|
20241217,204700,5736208195,4365,4365,4365,4365,0
|
|
20241217,204600,5736208195,4365,4365,4365,4365,0
|
|
20241217,204500,5736208195,4365,4365,4365,4365,0
|
|
20241217,204400,5736208195,4365,4365,4365,4365,0
|
|
20241217,204300,5736208195,4365,4365,4365,4365,0
|
|
20241217,204200,5736208195,4365,4365,4365,4365,0
|
|
20241217,204100,5736208195,4365,4365,4365,4365,0
|
|
20241217,204000,5736208195,4365,4365,4365,4365,0
|
|
20241217,203900,5736208195,4365,4365,4365,4365,0
|
|
20241217,203800,5736208195,4365,4365,4365,4365,0
|
|
20241217,203700,5736208195,4365,4365,4365,4365,0
|
|
20241217,203600,5736208195,4365,4365,4365,4365,0
|
|
20241217,203500,5736208195,4365,4365,4365,4365,0
|
|
20241217,203400,5736208195,4365,4365,4365,4365,0
|
|
20241217,203300,5736208195,4365,4365,4365,4365,0
|
|
20241217,203200,5736208195,4365,4365,4365,4365,0
|
|
20241217,203100,5736208195,4365,4365,4365,4365,0
|
|
20241217,203000,5736208195,4365,4365,4365,4365,0
|
|
20241217,202900,5736208195,4365,4365,4365,4365,0
|
|
20241217,202800,5736208195,4365,4365,4365,4365,0
|
|
20241217,202700,5736208195,4365,4365,4365,4365,0
|
|
20241217,202600,5736208195,4365,4365,4365,4365,0
|
|
20241217,202500,5736208195,4365,4365,4365,4365,0
|
|
20241217,202400,5736208195,4365,4365,4365,4365,0
|
|
20241217,202300,5736208195,4365,4365,4365,4365,0
|
|
20241217,202200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,202100,5736208195,4365,4365,4365,4365,0
|
|
20241217,202000,5736208195,4365,4365,4365,4365,0
|
|
20241217,201900,5736208195,4365,4365,4365,4365,0
|
|
20241217,201800,5736208195,4365,4365,4365,4365,0
|
|
20241217,201700,5736208195,4365,4365,4365,4365,0
|
|
20241217,201600,5736208195,4365,4365,4365,4365,0
|
|
20241217,201500,5736208195,4365,4365,4365,4365,0
|
|
20241217,201400,5736208195,4365,4365,4365,4365,0
|
|
20241217,201300,5736208195,4365,4365,4365,4365,0
|
|
20241217,201200,5736208195,4365,4365,4365,4365,0
|
|
20241217,201100,5736208195,4365,4365,4365,4365,0
|
|
20241217,201000,5736208195,4365,4365,4365,4365,0
|
|
20241217,200900,5736208195,4365,4365,4365,4365,0
|
|
20241217,200800,5736208195,4365,4365,4365,4365,0
|
|
20241217,200700,5736208195,4365,4365,4365,4365,0
|
|
20241217,200600,5736208195,4365,4365,4365,4365,0
|
|
20241217,200500,5736208195,4365,4365,4365,4365,0
|
|
20241217,200400,5736208195,4365,4365,4365,4365,0
|
|
20241217,200300,5736208195,4365,4365,4365,4365,0
|
|
20241217,200200,5736208195,4365,4365,4365,4365,0
|
|
20241217,200100,5736208195,4365,4365,4365,4365,0
|
|
20241217,200000,5736208195,4365,4365,4365,4365,0
|
|
20241217,195900,5736208195,4365,4365,4365,4365,0
|
|
20241217,195800,5736208195,4365,4365,4365,4365,0
|
|
20241217,195700,5736208195,4365,4365,4365,4365,0
|
|
20241217,195600,5736208195,4365,4365,4365,4365,0
|
|
20241217,195500,5736208195,4365,4365,4365,4365,0
|
|
20241217,195400,5736208195,4365,4365,4365,4365,0
|
|
20241217,195300,5736208195,4365,4365,4365,4365,0
|
|
20241217,195200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,195100,5736208195,4365,4365,4365,4365,0
|
|
20241217,195000,5736208195,4365,4365,4365,4365,0
|
|
20241217,194900,5736208195,4365,4365,4365,4365,0
|
|
20241217,194800,5736208195,4365,4365,4365,4365,0
|
|
20241217,194700,5736208195,4365,4365,4365,4365,0
|
|
20241217,194600,5736208195,4365,4365,4365,4365,0
|
|
20241217,194500,5736208195,4365,4365,4365,4365,0
|
|
20241217,194400,5736208195,4365,4365,4365,4365,0
|
|
20241217,194300,5736208195,4365,4365,4365,4365,0
|
|
20241217,194200,5736208195,4365,4365,4365,4365,0
|
|
20241217,194100,5736208195,4365,4365,4365,4365,0
|
|
20241217,194000,5736208195,4365,4365,4365,4365,0
|
|
20241217,193900,5736208195,4365,4365,4365,4365,0
|
|
20241217,193800,5736208195,4365,4365,4365,4365,0
|
|
20241217,193700,5736208195,4365,4365,4365,4365,0
|
|
20241217,193600,5736208195,4365,4365,4365,4365,0
|
|
20241217,193500,5736208195,4365,4365,4365,4365,0
|
|
20241217,193400,5736208195,4365,4365,4365,4365,0
|
|
20241217,193300,5736208195,4365,4365,4365,4365,0
|
|
20241217,193200,5736208195,4365,4365,4365,4365,0
|
|
20241217,193100,5736208195,4365,4365,4365,4365,0
|
|
20241217,193000,5736208195,4365,4365,4365,4365,0
|
|
20241217,192900,5736208195,4365,4365,4365,4365,0
|
|
20241217,192800,5736208195,4365,4365,4365,4365,0
|
|
20241217,192700,5736208195,4365,4365,4365,4365,0
|
|
20241217,192600,5736208195,4365,4365,4365,4365,0
|
|
20241217,192500,5736208195,4365,4365,4365,4365,0
|
|
20241217,192400,5736208195,4365,4365,4365,4365,0
|
|
20241217,192300,5736208195,4365,4365,4365,4365,0
|
|
20241217,192200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,192100,5736208195,4365,4365,4365,4365,0
|
|
20241217,192000,5736208195,4365,4365,4365,4365,0
|
|
20241217,191900,5736208195,4365,4365,4365,4365,0
|
|
20241217,191800,5736208195,4365,4365,4365,4365,0
|
|
20241217,191700,5736208195,4365,4365,4365,4365,0
|
|
20241217,191600,5736208195,4365,4365,4365,4365,0
|
|
20241217,191500,5736208195,4365,4365,4365,4365,0
|
|
20241217,191400,5736208195,4365,4365,4365,4365,0
|
|
20241217,191300,5736208195,4365,4365,4365,4365,0
|
|
20241217,191200,5736208195,4365,4365,4365,4365,0
|
|
20241217,191100,5736208195,4365,4365,4365,4365,0
|
|
20241217,191000,5736208195,4365,4365,4365,4365,0
|
|
20241217,190900,5736208195,4365,4365,4365,4365,0
|
|
20241217,190800,5736208195,4365,4365,4365,4365,0
|
|
20241217,190700,5736208195,4365,4365,4365,4365,0
|
|
20241217,190600,5736208195,4365,4365,4365,4365,0
|
|
20241217,190500,5736208195,4365,4365,4365,4365,0
|
|
20241217,190400,5736208195,4365,4365,4365,4365,0
|
|
20241217,190300,5736208195,4365,4365,4365,4365,0
|
|
20241217,190200,5736208195,4365,4365,4365,4365,0
|
|
20241217,190100,5736208195,4365,4365,4365,4365,0
|
|
20241217,190000,5736208195,4365,4365,4365,4365,0
|
|
20241217,185900,5736208195,4365,4365,4365,4365,0
|
|
20241217,185800,5736208195,4365,4365,4365,4365,0
|
|
20241217,185700,5736208195,4365,4365,4365,4365,0
|
|
20241217,185600,5736208195,4365,4365,4365,4365,0
|
|
20241217,185500,5736208195,4365,4365,4365,4365,0
|
|
20241217,185400,5736208195,4365,4365,4365,4365,0
|
|
20241217,185300,5736208195,4365,4365,4365,4365,0
|
|
20241217,185200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,185100,5736208195,4365,4365,4365,4365,0
|
|
20241217,185000,5736208195,4365,4365,4365,4365,0
|
|
20241217,184900,5736208195,4365,4365,4365,4365,0
|
|
20241217,184800,5736208195,4365,4365,4365,4365,0
|
|
20241217,184700,5736208195,4365,4365,4365,4365,0
|
|
20241217,184600,5736208195,4365,4365,4365,4365,0
|
|
20241217,184500,5736208195,4365,4365,4365,4365,0
|
|
20241217,184400,5736208195,4365,4365,4365,4365,0
|
|
20241217,184300,5736208195,4365,4365,4365,4365,0
|
|
20241217,184200,5736208195,4365,4365,4365,4365,0
|
|
20241217,184100,5736208195,4365,4365,4365,4365,0
|
|
20241217,184000,5736208195,4365,4365,4365,4365,0
|
|
20241217,183900,5736208195,4365,4365,4365,4365,0
|
|
20241217,183800,5736208195,4365,4365,4365,4365,0
|
|
20241217,183700,5736208195,4365,4365,4365,4365,0
|
|
20241217,183600,5736208195,4365,4365,4365,4365,0
|
|
20241217,183500,5736208195,4365,4365,4365,4365,0
|
|
20241217,183400,5736208195,4365,4365,4365,4365,0
|
|
20241217,183300,5736208195,4365,4365,4365,4365,0
|
|
20241217,183200,5736208195,4365,4365,4365,4365,0
|
|
20241217,183100,5736208195,4365,4365,4365,4365,0
|
|
20241217,183000,5736208195,4365,4365,4365,4365,0
|
|
20241217,182900,5736208195,4365,4365,4365,4365,0
|
|
20241217,182800,5736208195,4365,4365,4365,4365,0
|
|
20241217,182700,5736208195,4365,4365,4365,4365,0
|
|
20241217,182600,5736208195,4365,4365,4365,4365,0
|
|
20241217,182500,5736208195,4365,4365,4365,4365,0
|
|
20241217,182400,5736208195,4365,4365,4365,4365,0
|
|
20241217,182300,5736208195,4365,4365,4365,4365,0
|
|
20241217,182200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,182100,5736208195,4365,4365,4365,4365,0
|
|
20241217,182000,5736208195,4365,4365,4365,4365,0
|
|
20241217,181900,5736208195,4365,4365,4365,4365,0
|
|
20241217,181800,5736208195,4365,4365,4365,4365,0
|
|
20241217,181700,5736208195,4365,4365,4365,4365,0
|
|
20241217,181600,5736208195,4365,4365,4365,4365,0
|
|
20241217,181500,5736208195,4365,4365,4365,4365,0
|
|
20241217,181400,5736208195,4365,4365,4365,4365,0
|
|
20241217,181300,5736208195,4365,4365,4365,4365,0
|
|
20241217,181200,5736208195,4365,4365,4365,4365,0
|
|
20241217,181100,5736208195,4365,4365,4365,4365,0
|
|
20241217,181000,5736208195,4365,4365,4365,4365,0
|
|
20241217,180900,5736208195,4365,4365,4365,4365,0
|
|
20241217,180800,5736208195,4365,4365,4365,4365,0
|
|
20241217,180700,5736208195,4365,4365,4365,4365,0
|
|
20241217,180600,5736208195,4365,4365,4365,4365,0
|
|
20241217,180500,5736208195,4365,4365,4365,4365,0
|
|
20241217,180400,5736208195,4365,4365,4365,4365,0
|
|
20241217,180300,5736208195,4365,4365,4365,4365,0
|
|
20241217,180200,5736208195,4365,4365,4365,4365,0
|
|
20241217,180100,5736208195,4365,4365,4365,4365,0
|
|
20241217,180000,5736208195,4365,4365,4365,4365,0
|
|
20241217,175900,5736208195,4365,4365,4365,4365,0
|
|
20241217,175800,5736208195,4365,4365,4365,4365,0
|
|
20241217,175700,5736208195,4365,4365,4365,4365,0
|
|
20241217,175600,5736208195,4365,4365,4365,4365,0
|
|
20241217,175500,5736208195,4365,4365,4365,4365,0
|
|
20241217,175400,5736208195,4365,4365,4365,4365,0
|
|
20241217,175300,5736208195,4365,4365,4365,4365,0
|
|
20241217,175200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,175100,5736208195,4365,4365,4365,4365,0
|
|
20241217,175000,5736208195,4365,4365,4365,4365,0
|
|
20241217,174900,5736208195,4365,4365,4365,4365,0
|
|
20241217,174800,5736208195,4365,4365,4365,4365,0
|
|
20241217,174700,5736208195,4365,4365,4365,4365,0
|
|
20241217,174600,5736208195,4365,4365,4365,4365,0
|
|
20241217,174500,5736208195,4365,4365,4365,4365,0
|
|
20241217,174400,5736208195,4365,4365,4365,4365,0
|
|
20241217,174300,5736208195,4365,4365,4365,4365,0
|
|
20241217,174200,5736208195,4365,4365,4365,4365,0
|
|
20241217,174100,5736208195,4365,4365,4365,4365,0
|
|
20241217,174000,5736208195,4365,4365,4365,4365,0
|
|
20241217,173900,5736208195,4365,4365,4365,4365,0
|
|
20241217,173800,5736208195,4365,4365,4365,4365,0
|
|
20241217,173700,5736208195,4365,4365,4365,4365,0
|
|
20241217,173600,5736208195,4365,4365,4365,4365,0
|
|
20241217,173500,5736208195,4365,4365,4365,4365,0
|
|
20241217,173400,5736208195,4365,4365,4365,4365,0
|
|
20241217,173300,5736208195,4365,4365,4365,4365,0
|
|
20241217,173200,5736208195,4365,4365,4365,4365,0
|
|
20241217,173100,5736208195,4365,4365,4365,4365,0
|
|
20241217,173000,5736208195,4365,4365,4365,4365,0
|
|
20241217,172900,5736208195,4365,4365,4365,4365,0
|
|
20241217,172800,5736208195,4365,4365,4365,4365,0
|
|
20241217,172700,5736208195,4365,4365,4365,4365,0
|
|
20241217,172600,5736208195,4365,4365,4365,4365,0
|
|
20241217,172500,5736208195,4365,4365,4365,4365,0
|
|
20241217,172400,5736208195,4365,4365,4365,4365,0
|
|
20241217,172300,5736208195,4365,4365,4365,4365,0
|
|
20241217,172200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,172100,5736208195,4365,4365,4365,4365,0
|
|
20241217,172000,5736208195,4365,4365,4365,4365,0
|
|
20241217,171900,5736208195,4365,4365,4365,4365,0
|
|
20241217,171800,5736208195,4365,4365,4365,4365,0
|
|
20241217,171700,5736208195,4365,4365,4365,4365,0
|
|
20241217,171600,5736208195,4365,4365,4365,4365,0
|
|
20241217,171500,5736208195,4365,4365,4365,4365,0
|
|
20241217,171400,5736208195,4365,4365,4365,4365,0
|
|
20241217,171300,5736208195,4365,4365,4365,4365,0
|
|
20241217,171200,5736208195,4365,4365,4365,4365,0
|
|
20241217,171100,5736208195,4365,4365,4365,4365,0
|
|
20241217,171000,5736208195,4365,4365,4365,4365,0
|
|
20241217,170900,5736208195,4365,4365,4365,4365,0
|
|
20241217,170800,5736208195,4365,4365,4365,4365,0
|
|
20241217,170700,5736208195,4365,4365,4365,4365,0
|
|
20241217,170600,5736208195,4365,4365,4365,4365,0
|
|
20241217,170500,5736208195,4365,4365,4365,4365,0
|
|
20241217,170400,5736208195,4365,4365,4365,4365,0
|
|
20241217,170300,5736208195,4365,4365,4365,4365,0
|
|
20241217,170200,5736208195,4365,4365,4365,4365,0
|
|
20241217,170100,5736208195,4365,4365,4365,4365,0
|
|
20241217,170000,5736208195,4365,4365,4365,4365,0
|
|
20241217,165900,5736208195,4365,4365,4365,4365,0
|
|
20241217,165800,5736208195,4365,4365,4365,4365,0
|
|
20241217,165700,5736208195,4365,4365,4365,4365,0
|
|
20241217,165600,5736208195,4365,4365,4365,4365,0
|
|
20241217,165500,5736208195,4365,4365,4365,4365,0
|
|
20241217,165400,5736208195,4365,4365,4365,4365,0
|
|
20241217,165300,5736208195,4365,4365,4365,4365,0
|
|
20241217,165200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,165100,5736208195,4365,4365,4365,4365,0
|
|
20241217,165000,5736208195,4365,4365,4365,4365,0
|
|
20241217,164900,5736208195,4365,4365,4365,4365,0
|
|
20241217,164800,5736208195,4365,4365,4365,4365,0
|
|
20241217,164700,5736208195,4365,4365,4365,4365,0
|
|
20241217,164600,5736208195,4365,4365,4365,4365,0
|
|
20241217,164500,5736208195,4365,4365,4365,4365,0
|
|
20241217,164400,5736208195,4365,4365,4365,4365,0
|
|
20241217,164300,5736208195,4365,4365,4365,4365,0
|
|
20241217,164200,5736208195,4365,4365,4365,4365,0
|
|
20241217,164100,5736208195,4365,4365,4365,4365,0
|
|
20241217,164000,5736208195,4365,4365,4365,4365,0
|
|
20241217,163900,5736208195,4365,4365,4365,4365,0
|
|
20241217,163800,5736208195,4365,4365,4365,4365,0
|
|
20241217,163700,5736208195,4365,4365,4365,4365,0
|
|
20241217,163600,5736208195,4365,4365,4365,4365,0
|
|
20241217,163500,5736208195,4365,4365,4365,4365,0
|
|
20241217,163400,5736208195,4365,4365,4365,4365,0
|
|
20241217,163300,5736208195,4365,4365,4365,4365,0
|
|
20241217,163200,5736208195,4365,4365,4365,4365,0
|
|
20241217,163100,5736208195,4365,4365,4365,4365,0
|
|
20241217,163000,5736208195,4365,4365,4365,4365,0
|
|
20241217,162900,5736208195,4365,4365,4365,4365,0
|
|
20241217,162800,5736208195,4365,4365,4365,4365,0
|
|
20241217,162700,5736208195,4365,4365,4365,4365,0
|
|
20241217,162600,5736208195,4365,4365,4365,4365,0
|
|
20241217,162500,5736208195,4365,4365,4365,4365,0
|
|
20241217,162400,5736208195,4365,4365,4365,4365,0
|
|
20241217,162300,5736208195,4365,4365,4365,4365,0
|
|
20241217,162200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,162100,5736208195,4365,4365,4365,4365,0
|
|
20241217,162000,5736208195,4365,4365,4365,4365,0
|
|
20241217,161900,5736208195,4365,4365,4365,4365,0
|
|
20241217,161800,5736208195,4365,4365,4365,4365,0
|
|
20241217,161700,5736208195,4365,4365,4365,4365,0
|
|
20241217,161600,5736208195,4365,4365,4365,4365,0
|
|
20241217,161500,5736208195,4365,4365,4365,4365,0
|
|
20241217,161400,5736208195,4365,4365,4365,4365,0
|
|
20241217,161300,5736208195,4365,4365,4365,4365,0
|
|
20241217,161200,5736208195,4365,4365,4365,4365,0
|
|
20241217,161100,5736208195,4365,4365,4365,4365,0
|
|
20241217,161000,5736208195,4365,4365,4365,4365,0
|
|
20241217,160900,5736208195,4365,4365,4365,4365,0
|
|
20241217,160800,5736208195,4365,4365,4365,4365,0
|
|
20241217,160700,5736208195,4365,4365,4365,4365,0
|
|
20241217,160600,5736208195,4365,4365,4365,4365,0
|
|
20241217,160500,5736208195,4365,4365,4365,4365,0
|
|
20241217,160400,5736208195,4365,4365,4365,4365,0
|
|
20241217,160300,5736208195,4365,4365,4365,4365,0
|
|
20241217,160200,5736208195,4365,4365,4365,4365,0
|
|
20241217,160100,5736208195,4365,4365,4365,4365,0
|
|
20241217,160000,5736208195,4365,4365,4365,4365,0
|
|
20241217,155900,5736208195,4365,4365,4365,4365,0
|
|
20241217,155800,5736208195,4365,4365,4365,4365,0
|
|
20241217,155700,5736208195,4365,4365,4365,4365,0
|
|
20241217,155600,5736208195,4365,4365,4365,4365,0
|
|
20241217,155500,5736208195,4365,4365,4365,4365,0
|
|
20241217,155400,5736208195,4365,4365,4365,4365,0
|
|
20241217,155300,5736208195,4365,4365,4365,4365,0
|
|
20241217,155200,5736208195,4365,4365,4365,4365,18807
|
|
20241217,155100,5736208195,4365,4365,4365,4365,0
|
|
20241217,155000,5736208195,4365,4365,4365,4365,0
|
|
20241217,154900,5736208195,4365,4365,4365,4365,0
|
|
20241217,154800,5736208195,4365,4365,4365,4365,0
|
|
20241217,154700,5736208195,4365,4365,4365,4365,0
|
|
20241217,154600,5736208195,4365,4365,4365,4365,0
|
|
20241217,154500,5736208195,4365,4365,4365,4365,0
|
|
20241217,154400,5736208195,4365,4365,4365,4365,0
|
|
20241217,154300,5736208195,4365,4365,4365,4365,0
|
|
20241217,154200,5736208195,4365,4365,4365,4365,0
|
|
20241217,154100,5736208195,4365,4365,4365,4365,0
|
|
20241217,154000,5736208195,4365,4365,4365,4365,0
|
|
20241217,153900,5736208195,4365,4365,4365,4365,0
|
|
20241217,153800,5736208195,4365,4365,4365,4365,0
|
|
20241217,153700,5736208195,4365,4365,4365,4365,0
|
|
20241217,153600,5736208195,4365,4365,4365,4365,0
|
|
20241217,153500,5736208195,4365,4365,4365,4365,0
|
|
20241217,153400,5736208195,4365,4365,4365,4365,0
|
|
20241217,153300,5736208195,4365,4365,4365,4365,0
|
|
20241217,153200,5736208195,4365,4365,4365,4365,0
|
|
20241217,153100,5736208195,4365,4365,4365,4365,0
|
|
20241217,153000,5736208195,4365,4365,4365,4365,18807
|
|
20241217,152900,5654115640,4355,4355,4355,4355,0
|
|
20241217,152800,5654115640,4355,4355,4355,4355,0
|
|
20241217,152700,5654115640,4355,4355,4355,4355,0
|
|
20241217,152600,5654115640,4355,4355,4355,4355,0
|
|
20241217,152500,5654115640,4355,4355,4355,4355,0
|
|
20241217,152400,5654115640,4355,4355,4355,4355,0
|
|
20241217,152300,5654115640,4355,4355,4355,4355,0
|
|
20241217,152200,5654115640,4355,4355,4355,4355,0
|
|
20241217,152100,5654115640,4355,4355,4355,4355,0
|
|
20241217,152000,5654115640,4355,4355,4355,4355,0
|
|
20241217,151900,5654115640,4355,4335,4360,4335,6936
|
|
20241217,151800,5623974675,4335,4340,4345,4335,2180
|
|
20241217,151700,5614515905,4345,4340,4345,4330,4451
|
|
20241217,151600,5595211405,4335,4335,4340,4335,1303
|
|
20241217,151500,5589561595,4335,4345,4345,4325,2353
|
|
20241217,151400,5579368055,4330,4320,4355,4320,4068
|
|
20241217,151300,5561733600,4315,4330,4330,4310,2392
|
|
20241217,151200,5551387410,4330,4310,4330,4295,12779
|
|
20241217,151100,5496276715,4305,4300,4310,4300,698
|
|
20241217,151000,5493272655,4300,4300,4300,4300,284
|
|
20241217,150900,5492051455,4300,4300,4305,4300,1310
|
|
20241217,150800,5486416465,4295,4305,4305,4295,1154
|
|
20241217,150700,5481453615,4300,4300,4300,4300,681
|
|
20241217,150600,5478525315,4295,4290,4295,4290,2308
|
|
20241217,150500,5468616455,4290,4290,4295,4290,805
|
|
20241217,150400,5465161710,4290,4310,4310,4290,3374
|
|
20241217,150300,5450642865,4310,4315,4315,4310,724
|
|
20241217,150200,5447519265,4315,4300,4315,4300,243
|
|
20241217,150100,5446473095,4315,4300,4315,4285,4092
|
|
20241217,150000,5428856005,4285,4300,4300,4285,3010
|
|
20241217,145900,5415935670,4300,4305,4305,4300,846
|
|
20241217,145800,5412295190,4305,4315,4320,4305,2042
|
|
20241217,145700,5403484055,4320,4295,4320,4295,4883
|
|
20241217,145600,5382437055,4290,4285,4295,4280,882
|
|
20241217,145500,5378656710,4280,4295,4295,4280,252
|
|
20241217,145400,5377574395,4300,4280,4310,4270,3428
|
|
20241217,145300,5362841440,4270,4255,4275,4250,694
|
|
20241217,145200,5359879160,4255,4270,4270,4255,125
|
|
20241217,145100,5359346685,4255,4250,4270,4250,1790
|
|
20241217,145000,5351720425,4250,4250,4250,4250,226
|
|
20241217,144900,5350759925,4265,4260,4265,4260,501
|
|
20241217,144800,5348625660,4260,4250,4260,4240,950
|
|
20241217,144700,5344592880,4240,4240,4240,4240,12
|
|
20241217,144600,5344542000,4240,4240,4255,4235,396
|
|
20241217,144500,5342863510,4230,4230,4230,4230,0
|
|
20241217,144400,5342863510,4230,4245,4250,4230,3987
|
|
20241217,144300,5325961775,4245,4255,4255,4245,1784
|
|
20241217,144200,5318380450,4250,4265,4265,4250,878
|
|
20241217,144100,5314645695,4265,4250,4265,4250,1800
|
|
20241217,144000,5306980170,4250,4240,4255,4240,96
|
|
20241217,143900,5306572430,4230,4240,4240,4230,1994
|
|
20241217,143800,5298129345,4240,4235,4245,4235,1794
|
|
20241217,143700,5290527075,4225,4225,4240,4220,2027
|
|
20241217,143600,5281963105,4240,4245,4245,4230,257
|
|
20241217,143500,5280873410,4260,4235,4260,4225,1035
|
|
20241217,143400,5276496185,4260,4235,4260,4230,486
|
|
20241217,143300,5274429100,4225,4235,4235,4225,403
|
|
20241217,143200,5272725075,4230,4240,4240,4230,623
|
|
20241217,143100,5270085685,4240,4260,4260,4230,1403
|
|
20241217,143000,5264135245,4260,4240,4260,4240,1517
|
|
20241217,142900,5257688830,4240,4230,4240,4230,618
|
|
20241217,142800,5255069360,4230,4230,4240,4225,1032
|
|
20241217,142700,5250698290,4220,4215,4230,4210,804
|
|
20241217,142600,5247305670,4210,4230,4235,4210,6609
|
|
20241217,142500,5219428175,4235,4250,4250,4225,1549
|
|
20241217,142400,5212865535,4250,4255,4255,4230,4005
|
|
20241217,142300,5195895845,4250,4265,4270,4250,2836
|
|
20241217,142200,5183820090,4265,4270,4270,4260,1840
|
|
20241217,142100,5175969365,4270,4260,4270,4255,1057
|
|
20241217,142000,5171461700,4260,4285,4285,4260,1120
|
|
20241217,141900,5166683140,4285,4280,4285,4270,906
|
|
20241217,141800,5162810395,4280,4260,4280,4260,2726
|
|
20241217,141700,5151172215,4255,4230,4260,4220,1696
|
|
20241217,141600,5143970985,4230,4215,4230,4210,2176
|
|
20241217,141500,5134789980,4210,4235,4235,4210,8103
|
|
20241217,141400,5100607815,4235,4255,4255,4235,1669
|
|
20241217,141300,5093531885,4260,4250,4260,4245,1461
|
|
20241217,141200,5087315000,4245,4260,4260,4240,346
|
|
20241217,141100,5085844845,4240,4230,4270,4230,3583
|
|
20241217,141000,5070611625,4230,4265,4265,4230,4333
|
|
20241217,140900,5052235905,4265,4260,4265,4245,2378
|
|
20241217,140800,5042127335,4255,4225,4265,4220,7856
|
|
20241217,140700,5008866200,4225,4295,4305,4225,17322
|
|
20241217,140600,4935263125,4290,4315,4315,4275,3849
|
|
20241217,140500,4918752575,4315,4345,4355,4295,11305
|
|
20241217,140400,4870019565,4345,4380,4380,4325,4251
|
|
20241217,140300,4851551915,4380,4375,4415,4365,5022
|
|
20241217,140200,4829576350,4375,4345,4375,4315,14542
|
|
20241217,140100,4766620065,4335,4360,4395,4325,8121
|
|
20241217,140000,4731285490,4355,4415,4430,4325,14026
|
|
20241217,135900,4669864430,4415,4430,4470,4415,15533
|
|
20241217,135800,4601085785,4425,4485,4485,4420,13995
|
|
20241217,135700,4538791060,4505,4475,4520,4475,937
|
|
20241217,135600,4534589665,4475,4515,4515,4420,17659
|
|
20241217,135500,4455699180,4515,4535,4560,4515,3784
|
|
20241217,135400,4438548570,4570,4585,4585,4530,2247
|
|
20241217,135300,4428299285,4600,4555,4600,4555,6020
|
|
20241217,135200,4400697130,4570,4565,4575,4550,2233
|
|
20241217,135100,4390496020,4565,4550,4565,4550,1013
|
|
20241217,135000,4385871870,4550,4550,4575,4545,1094
|
|
20241217,134900,4380894255,4550,4555,4565,4545,4247
|
|
20241217,134800,4361556115,4555,4590,4590,4545,6784
|
|
20241217,134700,4330527790,4575,4545,4595,4535,12344
|
|
20241217,134600,4274052645,4535,4520,4560,4520,4912
|
|
20241217,134500,4251779335,4520,4550,4550,4520,3719
|
|
20241217,134400,4234925910,4550,4510,4570,4505,8527
|
|
20241217,134300,4196179885,4510,4510,4515,4510,681
|
|
20241217,134200,4193108425,4530,4550,4570,4510,7396
|
|
20241217,134100,4159557255,4550,4475,4590,4475,12604
|
|
20241217,134000,4102230060,4465,4480,4485,4435,10961
|
|
20241217,133900,4053493385,4455,4515,4515,4415,10756
|
|
20241217,133800,4005583775,4520,4480,4520,4445,23100
|
|
20241217,133700,3902409160,4485,4575,4575,4475,25860
|
|
20241217,133600,3785138590,4605,4545,4610,4545,10994
|
|
20241217,133500,3734702695,4545,4615,4620,4545,18787
|
|
20241217,133400,3648561175,4610,4655,4675,4600,17086
|
|
20241217,133300,3569466340,4655,4685,4705,4635,33558
|
|
20241217,133200,3412578555,4685,4715,4730,4670,15953
|
|
20241217,133100,3337710260,4715,4685,4745,4640,74062
|
|
20241217,133000,2989737430,4680,4710,4770,4680,87364
|
|
20241217,132900,2576711745,4710,4560,4730,4560,89490
|
|
20241217,132800,2160367335,4560,4535,4560,4520,11676
|
|
20241217,132700,2107333455,4535,4535,4560,4520,18096
|
|
20241217,132600,2025219710,4520,4495,4535,4460,13345
|
|
20241217,132500,1965039200,4455,4505,4525,4455,10452
|
|
20241217,132400,1918060220,4525,4500,4580,4450,27356
|
|
20241217,132300,1794580825,4500,4505,4535,4475,22521
|
|
20241217,132200,1693109405,4495,4535,4600,4470,30142
|
|
20241217,132100,1556499795,4540,4505,4595,4455,40758
|
|
20241217,132000,1372432075,4495,4380,4610,4355,69387
|
|
20241217,131900,1059138030,4390,4235,4465,4235,41730
|
|
20241217,131800,876981425,4265,4260,4265,4260,61
|
|
20241217,131700,876721550,4230,4255,4265,4230,191
|
|
20241217,131600,875907170,4255,4230,4280,4220,4018
|
|
20241217,131500,858796170,4230,4255,4255,4215,600
|
|
20241217,131400,856249800,4255,4265,4265,4240,88
|
|
20241217,131300,855875690,4260,4250,4275,4250,75
|
|
20241217,131200,855556785,4280,4255,4280,4220,1240
|
|
20241217,131100,850278615,4220,4210,4260,4210,2439
|
|
20241217,131000,839912060,4210,4210,4210,4210,10
|
|
20241217,130900,839869960,4210,4195,4210,4185,1441
|
|
20241217,130800,833824965,4195,4195,4195,4195,1
|
|
20241217,130700,833820770,4190,4190,4190,4190,231
|
|
20241217,130600,832852880,4190,4190,4190,4190,119
|
|
20241217,130500,832354270,4195,4180,4195,4180,96
|
|
20241217,130400,831952945,4180,4195,4195,4180,189
|
|
20241217,130300,831162865,4195,4195,4195,4195,1
|
|
20241217,130200,831158670,4195,4190,4195,4190,398
|
|
20241217,130100,829491045,4190,4185,4190,4170,2679
|
|
20241217,130000,818304285,4195,4195,4195,4195,11
|
|
20241217,125900,818258140,4195,4195,4195,4195,1
|
|
20241217,125800,818253945,4180,4215,4215,4180,2322
|
|
20241217,125700,808537910,4200,4220,4220,4200,100
|
|
20241217,125600,808117435,4220,4225,4225,4220,5
|
|
20241217,125500,808096315,4230,4230,4230,4230,1
|
|
20241217,125400,808092085,4230,4195,4230,4195,978
|
|
20241217,125300,803971640,4195,4185,4195,4185,245
|
|
20241217,125200,802946065,4195,4200,4200,4190,998
|
|
20241217,125100,798759665,4215,4205,4215,4205,402
|
|
20241217,125000,797068240,4210,4205,4215,4200,1206
|
|
20241217,124900,792002465,4215,4250,4250,4205,1897
|
|
20241217,124800,784013340,4230,4265,4265,4230,128
|
|
20241217,124700,783471815,4265,4265,4265,4265,1
|
|
20241217,124600,783467550,4265,4235,4265,4230,53
|
|
20241217,124500,783243040,4235,4235,4265,4235,287
|
|
20241217,124400,782027480,4235,4235,4245,4235,312
|
|
20241217,124300,780706145,4245,4235,4245,4235,77
|
|
20241217,124200,780380030,4245,4245,4270,4235,369
|
|
20241217,124100,778813610,4250,4300,4300,4250,8651
|
|
20241217,124000,741971190,4300,4310,4310,4280,237
|
|
20241217,123900,740954425,4310,4295,4320,4270,3124
|
|
20241217,123800,727561310,4320,4270,4325,4270,2730
|
|
20241217,123700,715799710,4285,4290,4290,4265,456
|
|
20241217,123600,713843560,4285,4295,4295,4260,1864
|
|
20241217,123500,705861090,4255,4305,4305,4250,2451
|
|
20241217,123400,695417025,4255,4215,4345,4215,12142
|
|
20241217,123300,643135605,4215,4190,4215,4190,1283
|
|
20241217,123200,637747720,4185,4185,4185,4185,0
|
|
20241217,123100,637747720,4185,4185,4185,4185,0
|
|
20241217,123000,637747720,4185,4190,4190,4185,647
|
|
20241217,122900,635040020,4190,4185,4190,4185,229
|
|
20241217,122800,634081650,4185,4185,4185,4185,12
|
|
20241217,122700,634031430,4185,4185,4185,4185,269
|
|
20241217,122600,632905665,4185,4185,4185,4185,0
|
|
20241217,122500,632905665,4185,4185,4185,4185,1
|
|
20241217,122400,632901480,4185,4185,4185,4185,500
|
|
20241217,122300,630808980,4185,4185,4185,4185,0
|
|
20241217,122200,630808980,4185,4185,4185,4185,1
|
|
20241217,122100,630804795,4185,4185,4185,4185,12
|
|
20241217,122000,630754575,4185,4170,4185,4170,24
|
|
20241217,121900,630654480,4170,4170,4170,4170,0
|
|
20241217,121800,630654480,4170,4185,4185,4170,31
|
|
20241217,121700,630525190,4180,4180,4180,4180,1
|
|
20241217,121600,630521010,4185,4185,4185,4185,0
|
|
20241217,121500,630521010,4185,4185,4185,4185,1
|
|
20241217,121400,630516825,4185,4180,4185,4175,202
|
|
20241217,121300,629672475,4175,4175,4175,4175,20
|
|
20241217,121200,629588975,4180,4180,4180,4180,1
|
|
20241217,121100,629584795,4170,4170,4170,4170,1
|
|
20241217,121000,629580625,4180,4180,4180,4180,1
|
|
20241217,120900,629576445,4170,4175,4175,4170,110
|
|
20241217,120800,629117735,4170,4170,4170,4170,216
|
|
20241217,120700,628217015,4180,4180,4180,4180,163
|
|
20241217,120600,627535675,4170,4180,4180,4170,32
|
|
20241217,120500,627402215,4170,4170,4170,4170,232
|
|
20241217,120400,626434775,4185,4185,4185,4185,0
|
|
20241217,120300,626434775,4185,4185,4185,4185,0
|
|
20241217,120200,626434775,4185,4185,4185,4185,1
|
|
20241217,120100,626430590,4170,4175,4185,4170,19
|
|
20241217,120000,626351270,4185,4185,4185,4185,1
|
|
20241217,115900,626347085,4185,4185,4185,4185,1
|
|
20241217,115800,626342900,4190,4190,4190,4190,0
|
|
20241217,115700,626342900,4190,4190,4190,4190,1
|
|
20241217,115600,626338710,4175,4175,4175,4175,277
|
|
20241217,115500,625182235,4175,4190,4190,4175,769
|
|
20241217,115400,621964055,4195,4195,4195,4195,10
|
|
20241217,115300,621922105,4195,4190,4195,4190,46
|
|
20241217,115200,621729140,4195,4195,4195,4195,10
|
|
20241217,115100,621687190,4195,4195,4195,4195,4
|
|
20241217,115000,621670410,4195,4185,4195,4185,111
|
|
20241217,114900,621204795,4185,4185,4185,4185,240
|
|
20241217,114800,620200395,4185,4185,4185,4185,0
|
|
20241217,114700,620200395,4185,4185,4185,4185,24
|
|
20241217,114600,620099955,4185,4185,4185,4185,0
|
|
20241217,114500,620099955,4185,4175,4185,4175,553
|
|
20241217,114400,617790665,4160,4160,4160,4160,91
|
|
20241217,114300,617412105,4175,4175,4175,4175,0
|
|
20241217,114200,617412105,4175,4160,4175,4160,41
|
|
20241217,114100,617241530,4175,4175,4175,4175,0
|
|
20241217,114000,617241530,4175,4160,4175,4160,39
|
|
20241217,113900,617079275,4175,4175,4175,4175,0
|
|
20241217,113800,617079275,4175,4175,4175,4160,642
|
|
20241217,113700,614408215,4165,4175,4175,4165,1003
|
|
20241217,113600,610230665,4175,4175,4175,4175,0
|
|
20241217,113500,610230665,4175,4175,4175,4175,0
|
|
20241217,113400,610230665,4175,4175,4175,4175,5
|
|
20241217,113300,610209790,4175,4175,4175,4175,6
|
|
20241217,113200,610184740,4170,4170,4170,4170,433
|
|
20241217,113100,608379130,4170,4170,4170,4170,58
|
|
20241217,113000,608137270,4170,4170,4170,4170,7
|
|
20241217,112900,608108080,4170,4170,4170,4170,0
|
|
20241217,112800,608108080,4170,4170,4170,4170,1
|
|
20241217,112700,608103910,4165,4165,4165,4165,1
|
|
20241217,112600,608099745,4170,4170,4170,4170,109
|
|
20241217,112500,607645215,4170,4170,4170,4170,1
|
|
20241217,112400,607641045,4165,4170,4170,4165,121
|
|
20241217,112300,607136845,4170,4170,4170,4165,229
|
|
20241217,112200,606182045,4170,4170,4170,4170,62
|
|
20241217,112100,605923505,4180,4175,4180,4175,2
|
|
20241217,112000,605915150,4160,4160,4160,4160,427
|
|
20241217,111900,604138830,4165,4165,4165,4165,271
|
|
20241217,111800,603010115,4170,4185,4185,4170,106
|
|
20241217,111700,602568080,4180,4175,4180,4175,33
|
|
20241217,111600,602430300,4175,4175,4175,4175,0
|
|
20241217,111500,602430300,4175,4175,4175,4175,51
|
|
20241217,111400,602217375,4175,4175,4175,4175,0
|
|
20241217,111300,602217375,4175,4175,4175,4175,6
|
|
20241217,111200,602192325,4160,4175,4175,4160,2
|
|
20241217,111100,602183990,4175,4175,4175,4175,169
|
|
20241217,111000,601478415,4175,4175,4175,4175,1
|
|
20241217,110900,601474240,4175,4170,4175,4170,154
|
|
20241217,110800,600832050,4160,4160,4160,4160,71
|
|
20241217,110700,600536690,4170,4160,4170,4160,52
|
|
20241217,110600,600320360,4160,4160,4160,4160,77
|
|
20241217,110500,600000040,4160,4165,4165,4160,184
|
|
20241217,110400,599234590,4155,4155,4155,4155,0
|
|
20241217,110300,599234590,4155,4155,4155,4155,1
|
|
20241217,110200,599230435,4155,4155,4155,4155,60
|
|
20241217,110100,598981135,4155,4155,4155,4150,813
|
|
20241217,110000,595603210,4150,4150,4150,4150,100
|
|
20241217,105900,595188210,4150,4155,4155,4150,300
|
|
20241217,105800,593943020,4155,4155,4155,4155,14
|
|
20241217,105700,593884850,4150,4170,4170,4150,1764
|
|
20241217,105600,586552915,4170,4180,4180,4170,98
|
|
20241217,105500,586143815,4175,4180,4180,4175,130
|
|
20241217,105400,585600550,4185,4185,4185,4185,53
|
|
20241217,105300,585378745,4185,4185,4185,4185,0
|
|
20241217,105200,585378745,4185,4185,4185,4185,94
|
|
20241217,105100,584985355,4180,4185,4185,4180,14
|
|
20241217,105000,584926810,4190,4190,4190,4190,0
|
|
20241217,104900,584926810,4190,4190,4190,4190,10
|
|
20241217,104800,584884910,4190,4180,4190,4175,16
|
|
20241217,104700,584818090,4175,4185,4185,4175,467
|
|
20241217,104600,582863800,4200,4200,4200,4200,5517
|
|
20241217,104500,559692400,4200,4205,4210,4200,147
|
|
20241217,104400,559073785,4205,4200,4210,4200,2042
|
|
20241217,104300,550496545,4200,4185,4200,4185,1098
|
|
20241217,104200,545891400,4180,4170,4180,4170,948
|
|
20241217,104100,541932635,4170,4160,4170,4160,1190
|
|
20241217,104000,536977145,4160,4160,4160,4160,310
|
|
20241217,103900,535687545,4155,4155,4155,4150,157
|
|
20241217,103800,535035310,4155,4150,4155,4150,163
|
|
20241217,103700,534358060,4155,4155,4155,4155,47
|
|
20241217,103600,534162775,4150,4150,4150,4150,283
|
|
20241217,103500,532988325,4150,4145,4150,4145,767
|
|
20241217,103400,529809025,4145,4145,4145,4145,203
|
|
20241217,103300,528967590,4145,4145,4145,4145,578
|
|
20241217,103200,526571780,4145,4145,4145,4145,0
|
|
20241217,103100,526571780,4145,4145,4145,4145,37
|
|
20241217,103000,526418415,4140,4140,4140,4140,8
|
|
20241217,102900,526385295,4150,4150,4150,4150,202
|
|
20241217,102800,525546995,4150,4150,4150,4150,79
|
|
20241217,102700,525219145,4150,4150,4150,4150,21
|
|
20241217,102600,525131995,4150,4145,4160,4140,1204
|
|
20241217,102500,520142960,4145,4150,4150,4145,142
|
|
20241217,102400,519553775,4150,4160,4160,4150,2
|
|
20241217,102300,519545465,4150,4150,4150,4150,0
|
|
20241217,102200,519545465,4150,4150,4155,4150,14
|
|
20241217,102100,519487360,4140,4145,4145,4140,194
|
|
20241217,102000,518683930,4145,4145,4145,4145,53
|
|
20241217,101900,518464245,4145,4140,4145,4140,1822
|
|
20241217,101800,510912110,4145,4140,4145,4140,357
|
|
20241217,101700,509434090,4135,4135,4135,4135,168
|
|
20241217,101600,508739410,4135,4140,4140,4135,131
|
|
20241217,101500,508197170,4125,4135,4135,4125,1198
|
|
20241217,101400,503249445,4135,4135,4135,4135,10
|
|
20241217,101300,503208095,4140,4135,4140,4130,776
|
|
20241217,101200,500000510,4140,4140,4140,4140,0
|
|
20241217,101100,500000510,4140,4140,4140,4140,317
|
|
20241217,101000,498688130,4140,4140,4140,4140,629
|
|
20241217,100900,496084070,4140,4145,4145,4140,734
|
|
20241217,100800,493041940,4145,4150,4150,4140,443
|
|
20241217,100700,491205915,4150,4140,4150,4140,115
|
|
20241217,100600,490729645,4140,4140,4140,4140,260
|
|
20241217,100500,489653245,4145,4145,4145,4145,113
|
|
20241217,100400,489184860,4150,4150,4155,4145,122
|
|
20241217,100300,488678560,4150,4145,4150,4140,861
|
|
20241217,100200,485111470,4155,4145,4155,4145,40
|
|
20241217,100100,484945570,4140,4145,4145,4140,850
|
|
20241217,100000,481423605,4145,4145,4150,4145,1101
|
|
20241217,095900,476859460,4145,4155,4155,4145,942
|
|
20241217,095800,472949895,4170,4155,4170,4150,279
|
|
20241217,095700,471792005,4155,4160,4160,4155,1663
|
|
20241217,095600,464878395,4170,4170,4170,4170,0
|
|
20241217,095500,464878395,4170,4165,4170,4165,170
|
|
20241217,095400,464169760,4165,4170,4170,4165,291
|
|
20241217,095300,462957495,4170,4170,4170,4170,10
|
|
20241217,095200,462915795,4170,4170,4170,4170,30
|
|
20241217,095100,462790695,4170,4170,4170,4170,753
|
|
20241217,095000,459650685,4170,4160,4170,4160,124
|
|
20241217,094900,459133780,4160,4160,4165,4160,252
|
|
20241217,094800,458085455,4170,4175,4175,4165,876
|
|
20241217,094700,454432230,4150,4140,4150,4135,3470
|
|
20241217,094600,440046700,4145,4135,4145,4135,1147
|
|
20241217,094500,435295945,4135,4135,4135,4130,483
|
|
20241217,094400,433299575,4135,4135,4135,4120,1677
|
|
20241217,094300,426383495,4120,4130,4130,4120,4032
|
|
20241217,094200,409757055,4135,4135,4140,4130,338
|
|
20241217,094100,408359515,4135,4140,4140,4130,2282
|
|
20241217,094000,398916950,4145,4155,4155,4145,1933
|
|
20241217,093900,390897345,4155,4180,4180,4150,1492
|
|
20241217,093800,384704650,4155,4155,4155,4155,1713
|
|
20241217,093700,377587135,4155,4160,4160,4155,1738
|
|
20241217,093600,370360695,4155,4160,4160,4155,1065
|
|
20241217,093500,365930455,4160,4170,4170,4160,2341
|
|
20241217,093400,356172200,4170,4190,4190,4170,1031
|
|
20241217,093300,351858810,4190,4195,4195,4190,340
|
|
20241217,093200,350433060,4195,4220,4220,4195,868
|
|
20241217,093100,346785625,4220,4180,4220,4180,1111
|
|
20241217,093000,342138985,4180,4170,4180,4165,206
|
|
20241217,092900,341280435,4170,4160,4180,4160,403
|
|
20241217,092800,339602645,4165,4180,4180,4165,861
|
|
20241217,092700,336014355,4160,4170,4170,4160,735
|
|
20241217,092600,332951405,4170,4150,4170,4150,1682
|
|
20241217,092500,325949075,4160,4155,4165,4150,2395
|
|
20241217,092400,316006155,4155,4165,4165,4155,468
|
|
20241217,092300,314059850,4165,4165,4165,4160,273
|
|
20241217,092200,312923400,4165,4160,4165,4155,1104
|
|
20241217,092100,308334100,4160,4210,4210,4160,4600
|
|
20241217,092000,289151935,4190,4190,4190,4190,113
|
|
20241217,091900,288678465,4195,4220,4220,4195,353
|
|
20241217,091800,287195685,4210,4215,4215,4210,332
|
|
20241217,091700,285797105,4215,4190,4215,4190,581
|
|
20241217,091600,283362690,4190,4210,4210,4175,3494
|
|
20241217,091500,268736880,4210,4200,4210,4200,1354
|
|
20241217,091400,263049430,4200,4195,4210,4185,1789
|
|
20241217,091300,255552090,4195,4190,4195,4180,555
|
|
20241217,091200,253226755,4180,4190,4190,4175,4139
|
|
20241217,091100,235912900,4205,4205,4210,4200,5397
|
|
20241217,091000,213233895,4205,4230,4265,4200,6066
|
|
20241217,090900,187688770,4230,4265,4270,4220,12357
|
|
20241217,090800,135396055,4265,4270,4270,4240,864
|
|
20241217,090700,131721290,4270,4260,4270,4255,503
|
|
20241217,090600,129578015,4255,4235,4255,4230,1881
|
|
20241217,090500,121596565,4260,4280,4285,4230,8156
|
|
20241217,090400,86965520,4285,4300,4300,4250,1765
|
|
20241217,090300,79418780,4300,4240,4300,4240,1787
|
|
20241217,090200,71767200,4230,4240,4240,4210,2837
|
|
20241217,090100,59756365,4240,4295,4315,4215,5988
|
|
20241217,090000,34181640,4315,4340,4345,4295,7894
|