774 lines
38 KiB
CSV
774 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,215100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,215000,4265373400,4700,4700,4700,4700,0
|
|
20241218,214900,4265373400,4700,4700,4700,4700,0
|
|
20241218,214800,4265373400,4700,4700,4700,4700,0
|
|
20241218,214700,4265373400,4700,4700,4700,4700,0
|
|
20241218,214600,4265373400,4700,4700,4700,4700,0
|
|
20241218,214500,4265373400,4700,4700,4700,4700,0
|
|
20241218,214400,4265373400,4700,4700,4700,4700,0
|
|
20241218,214300,4265373400,4700,4700,4700,4700,0
|
|
20241218,214200,4265373400,4700,4700,4700,4700,0
|
|
20241218,214100,4265373400,4700,4700,4700,4700,0
|
|
20241218,214000,4265373400,4700,4700,4700,4700,0
|
|
20241218,213900,4265373400,4700,4700,4700,4700,0
|
|
20241218,213800,4265373400,4700,4700,4700,4700,0
|
|
20241218,213700,4265373400,4700,4700,4700,4700,0
|
|
20241218,213600,4265373400,4700,4700,4700,4700,0
|
|
20241218,213500,4265373400,4700,4700,4700,4700,0
|
|
20241218,213400,4265373400,4700,4700,4700,4700,0
|
|
20241218,213300,4265373400,4700,4700,4700,4700,0
|
|
20241218,213200,4265373400,4700,4700,4700,4700,0
|
|
20241218,213100,4265373400,4700,4700,4700,4700,0
|
|
20241218,213000,4265373400,4700,4700,4700,4700,0
|
|
20241218,212900,4265373400,4700,4700,4700,4700,0
|
|
20241218,212800,4265373400,4700,4700,4700,4700,0
|
|
20241218,212700,4265373400,4700,4700,4700,4700,0
|
|
20241218,212600,4265373400,4700,4700,4700,4700,0
|
|
20241218,212500,4265373400,4700,4700,4700,4700,0
|
|
20241218,212400,4265373400,4700,4700,4700,4700,0
|
|
20241218,212300,4265373400,4700,4700,4700,4700,0
|
|
20241218,212200,4265373400,4700,4700,4700,4700,0
|
|
20241218,212100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,212000,4265373400,4700,4700,4700,4700,0
|
|
20241218,211900,4265373400,4700,4700,4700,4700,0
|
|
20241218,211800,4265373400,4700,4700,4700,4700,0
|
|
20241218,211700,4265373400,4700,4700,4700,4700,0
|
|
20241218,211600,4265373400,4700,4700,4700,4700,0
|
|
20241218,211500,4265373400,4700,4700,4700,4700,0
|
|
20241218,211400,4265373400,4700,4700,4700,4700,0
|
|
20241218,211300,4265373400,4700,4700,4700,4700,0
|
|
20241218,211200,4265373400,4700,4700,4700,4700,0
|
|
20241218,211100,4265373400,4700,4700,4700,4700,0
|
|
20241218,211000,4265373400,4700,4700,4700,4700,0
|
|
20241218,210900,4265373400,4700,4700,4700,4700,0
|
|
20241218,210800,4265373400,4700,4700,4700,4700,0
|
|
20241218,210700,4265373400,4700,4700,4700,4700,0
|
|
20241218,210600,4265373400,4700,4700,4700,4700,0
|
|
20241218,210500,4265373400,4700,4700,4700,4700,0
|
|
20241218,210400,4265373400,4700,4700,4700,4700,0
|
|
20241218,210300,4265373400,4700,4700,4700,4700,0
|
|
20241218,210200,4265373400,4700,4700,4700,4700,0
|
|
20241218,210100,4265373400,4700,4700,4700,4700,0
|
|
20241218,210000,4265373400,4700,4700,4700,4700,0
|
|
20241218,205900,4265373400,4700,4700,4700,4700,0
|
|
20241218,205800,4265373400,4700,4700,4700,4700,0
|
|
20241218,205700,4265373400,4700,4700,4700,4700,0
|
|
20241218,205600,4265373400,4700,4700,4700,4700,0
|
|
20241218,205500,4265373400,4700,4700,4700,4700,0
|
|
20241218,205400,4265373400,4700,4700,4700,4700,0
|
|
20241218,205300,4265373400,4700,4700,4700,4700,0
|
|
20241218,205200,4265373400,4700,4700,4700,4700,0
|
|
20241218,205100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,205000,4265373400,4700,4700,4700,4700,0
|
|
20241218,204900,4265373400,4700,4700,4700,4700,0
|
|
20241218,204800,4265373400,4700,4700,4700,4700,0
|
|
20241218,204700,4265373400,4700,4700,4700,4700,0
|
|
20241218,204600,4265373400,4700,4700,4700,4700,0
|
|
20241218,204500,4265373400,4700,4700,4700,4700,0
|
|
20241218,204400,4265373400,4700,4700,4700,4700,0
|
|
20241218,204300,4265373400,4700,4700,4700,4700,0
|
|
20241218,204200,4265373400,4700,4700,4700,4700,0
|
|
20241218,204100,4265373400,4700,4700,4700,4700,0
|
|
20241218,204000,4265373400,4700,4700,4700,4700,0
|
|
20241218,203900,4265373400,4700,4700,4700,4700,0
|
|
20241218,203800,4265373400,4700,4700,4700,4700,0
|
|
20241218,203700,4265373400,4700,4700,4700,4700,0
|
|
20241218,203600,4265373400,4700,4700,4700,4700,0
|
|
20241218,203500,4265373400,4700,4700,4700,4700,0
|
|
20241218,203400,4265373400,4700,4700,4700,4700,0
|
|
20241218,203300,4265373400,4700,4700,4700,4700,0
|
|
20241218,203200,4265373400,4700,4700,4700,4700,0
|
|
20241218,203100,4265373400,4700,4700,4700,4700,0
|
|
20241218,203000,4265373400,4700,4700,4700,4700,0
|
|
20241218,202900,4265373400,4700,4700,4700,4700,0
|
|
20241218,202800,4265373400,4700,4700,4700,4700,0
|
|
20241218,202700,4265373400,4700,4700,4700,4700,0
|
|
20241218,202600,4265373400,4700,4700,4700,4700,0
|
|
20241218,202500,4265373400,4700,4700,4700,4700,0
|
|
20241218,202400,4265373400,4700,4700,4700,4700,0
|
|
20241218,202300,4265373400,4700,4700,4700,4700,0
|
|
20241218,202200,4265373400,4700,4700,4700,4700,0
|
|
20241218,202100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,202000,4265373400,4700,4700,4700,4700,0
|
|
20241218,201900,4265373400,4700,4700,4700,4700,0
|
|
20241218,201800,4265373400,4700,4700,4700,4700,0
|
|
20241218,201700,4265373400,4700,4700,4700,4700,0
|
|
20241218,201600,4265373400,4700,4700,4700,4700,0
|
|
20241218,201500,4265373400,4700,4700,4700,4700,0
|
|
20241218,201400,4265373400,4700,4700,4700,4700,0
|
|
20241218,201300,4265373400,4700,4700,4700,4700,0
|
|
20241218,201200,4265373400,4700,4700,4700,4700,0
|
|
20241218,201100,4265373400,4700,4700,4700,4700,0
|
|
20241218,201000,4265373400,4700,4700,4700,4700,0
|
|
20241218,200900,4265373400,4700,4700,4700,4700,0
|
|
20241218,200800,4265373400,4700,4700,4700,4700,0
|
|
20241218,200700,4265373400,4700,4700,4700,4700,0
|
|
20241218,200600,4265373400,4700,4700,4700,4700,0
|
|
20241218,200500,4265373400,4700,4700,4700,4700,0
|
|
20241218,200400,4265373400,4700,4700,4700,4700,0
|
|
20241218,200300,4265373400,4700,4700,4700,4700,0
|
|
20241218,200200,4265373400,4700,4700,4700,4700,0
|
|
20241218,200100,4265373400,4700,4700,4700,4700,0
|
|
20241218,200000,4265373400,4700,4700,4700,4700,0
|
|
20241218,195900,4265373400,4700,4700,4700,4700,0
|
|
20241218,195800,4265373400,4700,4700,4700,4700,0
|
|
20241218,195700,4265373400,4700,4700,4700,4700,0
|
|
20241218,195600,4265373400,4700,4700,4700,4700,0
|
|
20241218,195500,4265373400,4700,4700,4700,4700,0
|
|
20241218,195400,4265373400,4700,4700,4700,4700,0
|
|
20241218,195300,4265373400,4700,4700,4700,4700,0
|
|
20241218,195200,4265373400,4700,4700,4700,4700,0
|
|
20241218,195100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,195000,4265373400,4700,4700,4700,4700,0
|
|
20241218,194900,4265373400,4700,4700,4700,4700,0
|
|
20241218,194800,4265373400,4700,4700,4700,4700,0
|
|
20241218,194700,4265373400,4700,4700,4700,4700,0
|
|
20241218,194600,4265373400,4700,4700,4700,4700,0
|
|
20241218,194500,4265373400,4700,4700,4700,4700,0
|
|
20241218,194400,4265373400,4700,4700,4700,4700,0
|
|
20241218,194300,4265373400,4700,4700,4700,4700,0
|
|
20241218,194200,4265373400,4700,4700,4700,4700,0
|
|
20241218,194100,4265373400,4700,4700,4700,4700,0
|
|
20241218,194000,4265373400,4700,4700,4700,4700,0
|
|
20241218,193900,4265373400,4700,4700,4700,4700,0
|
|
20241218,193800,4265373400,4700,4700,4700,4700,0
|
|
20241218,193700,4265373400,4700,4700,4700,4700,0
|
|
20241218,193600,4265373400,4700,4700,4700,4700,0
|
|
20241218,193500,4265373400,4700,4700,4700,4700,0
|
|
20241218,193400,4265373400,4700,4700,4700,4700,0
|
|
20241218,193300,4265373400,4700,4700,4700,4700,0
|
|
20241218,193200,4265373400,4700,4700,4700,4700,0
|
|
20241218,193100,4265373400,4700,4700,4700,4700,0
|
|
20241218,193000,4265373400,4700,4700,4700,4700,0
|
|
20241218,192900,4265373400,4700,4700,4700,4700,0
|
|
20241218,192800,4265373400,4700,4700,4700,4700,0
|
|
20241218,192700,4265373400,4700,4700,4700,4700,0
|
|
20241218,192600,4265373400,4700,4700,4700,4700,0
|
|
20241218,192500,4265373400,4700,4700,4700,4700,0
|
|
20241218,192400,4265373400,4700,4700,4700,4700,0
|
|
20241218,192300,4265373400,4700,4700,4700,4700,0
|
|
20241218,192200,4265373400,4700,4700,4700,4700,0
|
|
20241218,192100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,192000,4265373400,4700,4700,4700,4700,0
|
|
20241218,191900,4265373400,4700,4700,4700,4700,0
|
|
20241218,191800,4265373400,4700,4700,4700,4700,0
|
|
20241218,191700,4265373400,4700,4700,4700,4700,0
|
|
20241218,191600,4265373400,4700,4700,4700,4700,0
|
|
20241218,191500,4265373400,4700,4700,4700,4700,0
|
|
20241218,191400,4265373400,4700,4700,4700,4700,0
|
|
20241218,191300,4265373400,4700,4700,4700,4700,0
|
|
20241218,191200,4265373400,4700,4700,4700,4700,0
|
|
20241218,191100,4265373400,4700,4700,4700,4700,0
|
|
20241218,191000,4265373400,4700,4700,4700,4700,0
|
|
20241218,190900,4265373400,4700,4700,4700,4700,0
|
|
20241218,190800,4265373400,4700,4700,4700,4700,0
|
|
20241218,190700,4265373400,4700,4700,4700,4700,0
|
|
20241218,190600,4265373400,4700,4700,4700,4700,0
|
|
20241218,190500,4265373400,4700,4700,4700,4700,0
|
|
20241218,190400,4265373400,4700,4700,4700,4700,0
|
|
20241218,190300,4265373400,4700,4700,4700,4700,0
|
|
20241218,190200,4265373400,4700,4700,4700,4700,0
|
|
20241218,190100,4265373400,4700,4700,4700,4700,0
|
|
20241218,190000,4265373400,4700,4700,4700,4700,0
|
|
20241218,185900,4265373400,4700,4700,4700,4700,0
|
|
20241218,185800,4265373400,4700,4700,4700,4700,0
|
|
20241218,185700,4265373400,4700,4700,4700,4700,0
|
|
20241218,185600,4265373400,4700,4700,4700,4700,0
|
|
20241218,185500,4265373400,4700,4700,4700,4700,0
|
|
20241218,185400,4265373400,4700,4700,4700,4700,0
|
|
20241218,185300,4265373400,4700,4700,4700,4700,0
|
|
20241218,185200,4265373400,4700,4700,4700,4700,0
|
|
20241218,185100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,185000,4265373400,4700,4700,4700,4700,0
|
|
20241218,184900,4265373400,4700,4700,4700,4700,0
|
|
20241218,184800,4265373400,4700,4700,4700,4700,0
|
|
20241218,184700,4265373400,4700,4700,4700,4700,0
|
|
20241218,184600,4265373400,4700,4700,4700,4700,0
|
|
20241218,184500,4265373400,4700,4700,4700,4700,0
|
|
20241218,184400,4265373400,4700,4700,4700,4700,0
|
|
20241218,184300,4265373400,4700,4700,4700,4700,0
|
|
20241218,184200,4265373400,4700,4700,4700,4700,0
|
|
20241218,184100,4265373400,4700,4700,4700,4700,0
|
|
20241218,184000,4265373400,4700,4700,4700,4700,0
|
|
20241218,183900,4265373400,4700,4700,4700,4700,0
|
|
20241218,183800,4265373400,4700,4700,4700,4700,0
|
|
20241218,183700,4265373400,4700,4700,4700,4700,0
|
|
20241218,183600,4265373400,4700,4700,4700,4700,0
|
|
20241218,183500,4265373400,4700,4700,4700,4700,0
|
|
20241218,183400,4265373400,4700,4700,4700,4700,0
|
|
20241218,183300,4265373400,4700,4700,4700,4700,0
|
|
20241218,183200,4265373400,4700,4700,4700,4700,0
|
|
20241218,183100,4265373400,4700,4700,4700,4700,0
|
|
20241218,183000,4265373400,4700,4700,4700,4700,0
|
|
20241218,182900,4265373400,4700,4700,4700,4700,0
|
|
20241218,182800,4265373400,4700,4700,4700,4700,0
|
|
20241218,182700,4265373400,4700,4700,4700,4700,0
|
|
20241218,182600,4265373400,4700,4700,4700,4700,0
|
|
20241218,182500,4265373400,4700,4700,4700,4700,0
|
|
20241218,182400,4265373400,4700,4700,4700,4700,0
|
|
20241218,182300,4265373400,4700,4700,4700,4700,0
|
|
20241218,182200,4265373400,4700,4700,4700,4700,0
|
|
20241218,182100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,182000,4265373400,4700,4700,4700,4700,0
|
|
20241218,181900,4265373400,4700,4700,4700,4700,0
|
|
20241218,181800,4265373400,4700,4700,4700,4700,0
|
|
20241218,181700,4265373400,4700,4700,4700,4700,0
|
|
20241218,181600,4265373400,4700,4700,4700,4700,0
|
|
20241218,181500,4265373400,4700,4700,4700,4700,0
|
|
20241218,181400,4265373400,4700,4700,4700,4700,0
|
|
20241218,181300,4265373400,4700,4700,4700,4700,0
|
|
20241218,181200,4265373400,4700,4700,4700,4700,0
|
|
20241218,181100,4265373400,4700,4700,4700,4700,0
|
|
20241218,181000,4265373400,4700,4700,4700,4700,0
|
|
20241218,180900,4265373400,4700,4700,4700,4700,0
|
|
20241218,180800,4265373400,4700,4700,4700,4700,0
|
|
20241218,180700,4265373400,4700,4700,4700,4700,0
|
|
20241218,180600,4265373400,4700,4700,4700,4700,0
|
|
20241218,180500,4265373400,4700,4700,4700,4700,0
|
|
20241218,180400,4265373400,4700,4700,4700,4700,0
|
|
20241218,180300,4265373400,4700,4700,4700,4700,0
|
|
20241218,180200,4265373400,4700,4700,4700,4700,0
|
|
20241218,180100,4265373400,4700,4700,4700,4700,0
|
|
20241218,180000,4265373400,4700,4700,4700,4700,0
|
|
20241218,175900,4265373400,4700,4700,4700,4700,0
|
|
20241218,175800,4265373400,4700,4700,4700,4700,0
|
|
20241218,175700,4265373400,4700,4700,4700,4700,0
|
|
20241218,175600,4265373400,4700,4700,4700,4700,0
|
|
20241218,175500,4265373400,4700,4700,4700,4700,0
|
|
20241218,175400,4265373400,4700,4700,4700,4700,0
|
|
20241218,175300,4265373400,4700,4700,4700,4700,0
|
|
20241218,175200,4265373400,4700,4700,4700,4700,0
|
|
20241218,175100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,175000,4265373400,4700,4700,4700,4700,0
|
|
20241218,174900,4265373400,4700,4700,4700,4700,0
|
|
20241218,174800,4265373400,4700,4700,4700,4700,0
|
|
20241218,174700,4265373400,4700,4700,4700,4700,0
|
|
20241218,174600,4265373400,4700,4700,4700,4700,0
|
|
20241218,174500,4265373400,4700,4700,4700,4700,0
|
|
20241218,174400,4265373400,4700,4700,4700,4700,0
|
|
20241218,174300,4265373400,4700,4700,4700,4700,0
|
|
20241218,174200,4265373400,4700,4700,4700,4700,0
|
|
20241218,174100,4265373400,4700,4700,4700,4700,0
|
|
20241218,174000,4265373400,4700,4700,4700,4700,0
|
|
20241218,173900,4265373400,4700,4700,4700,4700,0
|
|
20241218,173800,4265373400,4700,4700,4700,4700,0
|
|
20241218,173700,4265373400,4700,4700,4700,4700,0
|
|
20241218,173600,4265373400,4700,4700,4700,4700,0
|
|
20241218,173500,4265373400,4700,4700,4700,4700,0
|
|
20241218,173400,4265373400,4700,4700,4700,4700,0
|
|
20241218,173300,4265373400,4700,4700,4700,4700,0
|
|
20241218,173200,4265373400,4700,4700,4700,4700,0
|
|
20241218,173100,4265373400,4700,4700,4700,4700,0
|
|
20241218,173000,4265373400,4700,4700,4700,4700,0
|
|
20241218,172900,4265373400,4700,4700,4700,4700,0
|
|
20241218,172800,4265373400,4700,4700,4700,4700,0
|
|
20241218,172700,4265373400,4700,4700,4700,4700,0
|
|
20241218,172600,4265373400,4700,4700,4700,4700,0
|
|
20241218,172500,4265373400,4700,4700,4700,4700,0
|
|
20241218,172400,4265373400,4700,4700,4700,4700,0
|
|
20241218,172300,4265373400,4700,4700,4700,4700,0
|
|
20241218,172200,4265373400,4700,4700,4700,4700,0
|
|
20241218,172100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,172000,4265373400,4700,4700,4700,4700,0
|
|
20241218,171900,4265373400,4700,4700,4700,4700,0
|
|
20241218,171800,4265373400,4700,4700,4700,4700,0
|
|
20241218,171700,4265373400,4700,4700,4700,4700,0
|
|
20241218,171600,4265373400,4700,4700,4700,4700,0
|
|
20241218,171500,4265373400,4700,4700,4700,4700,0
|
|
20241218,171400,4265373400,4700,4700,4700,4700,0
|
|
20241218,171300,4265373400,4700,4700,4700,4700,0
|
|
20241218,171200,4265373400,4700,4700,4700,4700,0
|
|
20241218,171100,4265373400,4700,4700,4700,4700,0
|
|
20241218,171000,4265373400,4700,4700,4700,4700,0
|
|
20241218,170900,4265373400,4700,4700,4700,4700,0
|
|
20241218,170800,4265373400,4700,4700,4700,4700,0
|
|
20241218,170700,4265373400,4700,4700,4700,4700,0
|
|
20241218,170600,4265373400,4700,4700,4700,4700,0
|
|
20241218,170500,4265373400,4700,4700,4700,4700,0
|
|
20241218,170400,4265373400,4700,4700,4700,4700,0
|
|
20241218,170300,4265373400,4700,4700,4700,4700,0
|
|
20241218,170200,4265373400,4700,4700,4700,4700,0
|
|
20241218,170100,4265373400,4700,4700,4700,4700,0
|
|
20241218,170000,4265373400,4700,4700,4700,4700,0
|
|
20241218,165900,4265373400,4700,4700,4700,4700,0
|
|
20241218,165800,4265373400,4700,4700,4700,4700,0
|
|
20241218,165700,4265373400,4700,4700,4700,4700,0
|
|
20241218,165600,4265373400,4700,4700,4700,4700,0
|
|
20241218,165500,4265373400,4700,4700,4700,4700,0
|
|
20241218,165400,4265373400,4700,4700,4700,4700,0
|
|
20241218,165300,4265373400,4700,4700,4700,4700,0
|
|
20241218,165200,4265373400,4700,4700,4700,4700,0
|
|
20241218,165100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,165000,4265373400,4700,4700,4700,4700,0
|
|
20241218,164900,4265373400,4700,4700,4700,4700,0
|
|
20241218,164800,4265373400,4700,4700,4700,4700,0
|
|
20241218,164700,4265373400,4700,4700,4700,4700,0
|
|
20241218,164600,4265373400,4700,4700,4700,4700,0
|
|
20241218,164500,4265373400,4700,4700,4700,4700,0
|
|
20241218,164400,4265373400,4700,4700,4700,4700,0
|
|
20241218,164300,4265373400,4700,4700,4700,4700,0
|
|
20241218,164200,4265373400,4700,4700,4700,4700,0
|
|
20241218,164100,4265373400,4700,4700,4700,4700,0
|
|
20241218,164000,4265373400,4700,4700,4700,4700,0
|
|
20241218,163900,4265373400,4700,4700,4700,4700,0
|
|
20241218,163800,4265373400,4700,4700,4700,4700,0
|
|
20241218,163700,4265373400,4700,4700,4700,4700,0
|
|
20241218,163600,4265373400,4700,4700,4700,4700,0
|
|
20241218,163500,4265373400,4700,4700,4700,4700,0
|
|
20241218,163400,4265373400,4700,4700,4700,4700,0
|
|
20241218,163300,4265373400,4700,4700,4700,4700,0
|
|
20241218,163200,4265373400,4700,4700,4700,4700,0
|
|
20241218,163100,4265373400,4700,4700,4700,4700,0
|
|
20241218,163000,4265373400,4700,4700,4700,4700,0
|
|
20241218,162900,4265373400,4700,4700,4700,4700,0
|
|
20241218,162800,4265373400,4700,4700,4700,4700,0
|
|
20241218,162700,4265373400,4700,4700,4700,4700,0
|
|
20241218,162600,4265373400,4700,4700,4700,4700,0
|
|
20241218,162500,4265373400,4700,4700,4700,4700,0
|
|
20241218,162400,4265373400,4700,4700,4700,4700,0
|
|
20241218,162300,4265373400,4700,4700,4700,4700,0
|
|
20241218,162200,4265373400,4700,4700,4700,4700,0
|
|
20241218,162100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,162000,4265373400,4700,4700,4700,4700,0
|
|
20241218,161900,4265373400,4700,4700,4700,4700,0
|
|
20241218,161800,4265373400,4700,4700,4700,4700,0
|
|
20241218,161700,4265373400,4700,4700,4700,4700,0
|
|
20241218,161600,4265373400,4700,4700,4700,4700,0
|
|
20241218,161500,4265373400,4700,4700,4700,4700,0
|
|
20241218,161400,4265373400,4700,4700,4700,4700,0
|
|
20241218,161300,4265373400,4700,4700,4700,4700,0
|
|
20241218,161200,4265373400,4700,4700,4700,4700,0
|
|
20241218,161100,4265373400,4700,4700,4700,4700,0
|
|
20241218,161000,4265373400,4700,4700,4700,4700,0
|
|
20241218,160900,4265373400,4700,4700,4700,4700,0
|
|
20241218,160800,4265373400,4700,4700,4700,4700,0
|
|
20241218,160700,4265373400,4700,4700,4700,4700,0
|
|
20241218,160600,4265373400,4700,4700,4700,4700,0
|
|
20241218,160500,4265373400,4700,4700,4700,4700,0
|
|
20241218,160400,4265373400,4700,4700,4700,4700,0
|
|
20241218,160300,4265373400,4700,4700,4700,4700,0
|
|
20241218,160200,4265373400,4700,4700,4700,4700,0
|
|
20241218,160100,4265373400,4700,4700,4700,4700,0
|
|
20241218,160000,4265373400,4700,4700,4700,4700,0
|
|
20241218,155900,4265373400,4700,4700,4700,4700,0
|
|
20241218,155800,4265373400,4700,4700,4700,4700,0
|
|
20241218,155700,4265373400,4700,4700,4700,4700,0
|
|
20241218,155600,4265373400,4700,4700,4700,4700,0
|
|
20241218,155500,4265373400,4700,4700,4700,4700,0
|
|
20241218,155400,4265373400,4700,4700,4700,4700,0
|
|
20241218,155300,4265373400,4700,4700,4700,4700,0
|
|
20241218,155200,4265373400,4700,4700,4700,4700,0
|
|
20241218,155100,4265373400,4700,4700,4700,4700,19407
|
|
20241218,155000,4265373400,4700,4700,4700,4700,0
|
|
20241218,154900,4265373400,4700,4700,4700,4700,0
|
|
20241218,154800,4265373400,4700,4700,4700,4700,0
|
|
20241218,154700,4265373400,4700,4700,4700,4700,0
|
|
20241218,154600,4265373400,4700,4700,4700,4700,0
|
|
20241218,154500,4265373400,4700,4700,4700,4700,0
|
|
20241218,154400,4265373400,4700,4700,4700,4700,0
|
|
20241218,154300,4265373400,4700,4700,4700,4700,0
|
|
20241218,154200,4265373400,4700,4700,4700,4700,0
|
|
20241218,154100,4265373400,4700,4700,4700,4700,0
|
|
20241218,154000,4265373400,4700,4700,4700,4700,0
|
|
20241218,153900,4265373400,4700,4700,4700,4700,0
|
|
20241218,153800,4265373400,4700,4700,4700,4700,0
|
|
20241218,153700,4265373400,4700,4700,4700,4700,0
|
|
20241218,153600,4265373400,4700,4700,4700,4700,0
|
|
20241218,153500,4265373400,4700,4700,4700,4700,0
|
|
20241218,153400,4265373400,4700,4700,4700,4700,0
|
|
20241218,153300,4265373400,4700,4700,4700,4700,0
|
|
20241218,153200,4265373400,4700,4700,4700,4700,0
|
|
20241218,153100,4265373400,4700,4700,4700,4700,0
|
|
20241218,153000,4265373400,4700,4700,4700,4700,19407
|
|
20241218,152900,4174160500,4705,4705,4705,4705,0
|
|
20241218,152800,4174160500,4705,4705,4705,4705,0
|
|
20241218,152700,4174160500,4705,4705,4705,4705,0
|
|
20241218,152600,4174160500,4705,4705,4705,4705,0
|
|
20241218,152500,4174160500,4705,4705,4705,4705,0
|
|
20241218,152400,4174160500,4705,4705,4705,4705,0
|
|
20241218,152300,4174160500,4705,4705,4705,4705,0
|
|
20241218,152200,4174160500,4705,4705,4705,4705,0
|
|
20241218,152100,4174160500,4705,4705,4705,4705,0
|
|
20241218,152000,4174160500,4705,4705,4705,4705,0
|
|
20241218,151900,4174160500,4705,4705,4710,4700,4123
|
|
20241218,151800,4154767715,4710,4710,4710,4700,1908
|
|
20241218,151700,4145788380,4710,4695,4710,4695,472
|
|
20241218,151600,4143569195,4695,4710,4710,4695,3456
|
|
20241218,151500,4127320100,4710,4710,4715,4700,1170
|
|
20241218,151400,4121816195,4710,4695,4715,4695,6923
|
|
20241218,151300,4089280130,4690,4700,4700,4690,916
|
|
20241218,151200,4084979605,4695,4670,4695,4660,6804
|
|
20241218,151100,4053162255,4670,4685,4685,4670,5256
|
|
20241218,151000,4028585950,4685,4695,4700,4665,13519
|
|
20241218,150900,3965314095,4700,4705,4705,4695,4236
|
|
20241218,150800,3945400105,4705,4700,4710,4700,4676
|
|
20241218,150700,3923405505,4700,4715,4720,4695,8132
|
|
20241218,150600,3885088515,4715,4695,4715,4685,4730
|
|
20241218,150500,3862853030,4700,4690,4700,4690,2214
|
|
20241218,150400,3852466705,4690,4675,4690,4665,5751
|
|
20241218,150300,3825582650,4685,4680,4685,4675,3841
|
|
20241218,150200,3807613195,4680,4685,4685,4675,5107
|
|
20241218,150100,3783705985,4685,4720,4720,4680,14528
|
|
20241218,150000,3715478185,4720,4655,4720,4650,23394
|
|
20241218,145900,3605865070,4655,4645,4655,4645,5031
|
|
20241218,145800,3582476925,4645,4650,4650,4645,2671
|
|
20241218,145700,3570059725,4650,4645,4660,4645,1508
|
|
20241218,145600,3563044655,4645,4650,4655,4645,5716
|
|
20241218,145500,3536474550,4650,4670,4670,4650,3685
|
|
20241218,145400,3519304850,4670,4650,4670,4650,9916
|
|
20241218,145300,3473134490,4640,4645,4645,4630,4708
|
|
20241218,145200,3451290935,4645,4655,4655,4640,11372
|
|
20241218,145100,3398457795,4655,4625,4655,4620,14347
|
|
20241218,145000,3331878430,4625,4615,4625,4615,1864
|
|
20241218,144900,3323265980,4615,4620,4625,4610,2819
|
|
20241218,144800,3310262715,4620,4600,4625,4595,6705
|
|
20241218,144700,3279402065,4595,4595,4600,4590,4149
|
|
20241218,144600,3260335775,4600,4600,4600,4595,1856
|
|
20241218,144500,3251802035,4605,4600,4610,4600,1038
|
|
20241218,144400,3247027215,4600,4610,4610,4600,304
|
|
20241218,144300,3245628765,4595,4600,4610,4595,6538
|
|
20241218,144200,3215551375,4600,4600,4610,4600,4159
|
|
20241218,144100,3196413475,4600,4605,4615,4600,4127
|
|
20241218,144000,3177387185,4600,4605,4615,4600,4578
|
|
20241218,143900,3156280910,4615,4630,4630,4605,2999
|
|
20241218,143800,3142440950,4630,4645,4645,4615,11037
|
|
20241218,143700,3091365995,4625,4595,4645,4590,15777
|
|
20241218,143600,3018716755,4595,4595,4600,4590,3368
|
|
20241218,143500,3003241160,4595,4585,4600,4585,4893
|
|
20241218,143400,2980762625,4585,4600,4605,4585,10232
|
|
20241218,143300,2933725655,4600,4595,4600,4580,12500
|
|
20241218,143200,2876282970,4595,4590,4595,4570,10453
|
|
20241218,143100,2828364570,4575,4560,4600,4555,23735
|
|
20241218,143000,2719550720,4560,4575,4575,4555,5062
|
|
20241218,142900,2696452835,4575,4580,4590,4565,18828
|
|
20241218,142800,2610187360,4580,4540,4580,4540,14511
|
|
20241218,142700,2544009020,4540,4545,4545,4535,1937
|
|
20241218,142600,2535216595,4545,4545,4550,4545,1341
|
|
20241218,142500,2529121585,4545,4525,4550,4525,4070
|
|
20241218,142400,2510630720,4530,4525,4535,4520,2426
|
|
20241218,142300,2499648620,4530,4510,4545,4510,7945
|
|
20241218,142200,2463696800,4510,4500,4510,4495,1327
|
|
20241218,142100,2457725925,4490,4495,4495,4490,512
|
|
20241218,142000,2455426730,4495,4495,4495,4490,759
|
|
20241218,141900,2452015665,4495,4495,4495,4495,369
|
|
20241218,141800,2450357010,4500,4500,4500,4500,850
|
|
20241218,141700,2446532010,4500,4500,4505,4500,822
|
|
20241218,141600,2442833000,4500,4510,4510,4500,495
|
|
20241218,141500,2440603430,4505,4520,4520,4505,1762
|
|
20241218,141400,2432663825,4520,4510,4520,4510,1465
|
|
20241218,141300,2426056655,4510,4525,4525,4510,605
|
|
20241218,141200,2423325450,4525,4510,4525,4510,4334
|
|
20241218,141100,2403767105,4510,4515,4515,4500,1052
|
|
20241218,141000,2399028275,4520,4520,4520,4490,820
|
|
20241218,140900,2395337020,4520,4505,4520,4505,4810
|
|
20241218,140800,2373658290,4505,4490,4505,4490,2172
|
|
20241218,140700,2363888100,4490,4465,4490,4465,1131
|
|
20241218,140600,2358838080,4465,4470,4470,4460,1131
|
|
20241218,140500,2353785695,4470,4470,4470,4470,24
|
|
20241218,140400,2353678415,4495,4475,4495,4470,810
|
|
20241218,140300,2350057180,4485,4470,4490,4465,2623
|
|
20241218,140200,2338330395,4475,4500,4500,4470,6849
|
|
20241218,140100,2307623095,4495,4495,4515,4490,1211
|
|
20241218,140000,2302182760,4495,4505,4505,4490,6068
|
|
20241218,135900,2274889925,4500,4510,4510,4500,3563
|
|
20241218,135800,2258841390,4510,4510,4525,4505,2406
|
|
20241218,135700,2247991545,4515,4515,4525,4515,495
|
|
20241218,135600,2245755720,4515,4520,4525,4515,1359
|
|
20241218,135500,2239610255,4530,4515,4530,4505,1976
|
|
20241218,135400,2230685370,4515,4520,4525,4515,927
|
|
20241218,135300,2226498835,4520,4500,4520,4500,4571
|
|
20241218,135200,2205911535,4505,4505,4515,4495,4921
|
|
20241218,135100,2183751495,4515,4525,4525,4505,2489
|
|
20241218,135000,2172511855,4525,4525,4525,4510,2084
|
|
20241218,134900,2163095705,4525,4540,4550,4520,1009
|
|
20241218,134800,2158521305,4555,4520,4565,4515,11859
|
|
20241218,134700,2104677615,4515,4535,4535,4515,3721
|
|
20241218,134600,2087836350,4535,4525,4540,4525,1791
|
|
20241218,134500,2079722550,4540,4515,4550,4510,10992
|
|
20241218,134400,2029846955,4515,4520,4520,4510,1091
|
|
20241218,134300,2024925825,4520,4510,4520,4500,5661
|
|
20241218,134200,1999435510,4520,4520,4520,4510,2361
|
|
20241218,134100,1988780135,4520,4535,4540,4520,2074
|
|
20241218,134000,1979386290,4535,4510,4550,4510,12997
|
|
20241218,133900,1920456480,4515,4525,4525,4510,9057
|
|
20241218,133800,1879514555,4495,4480,4550,4480,14666
|
|
20241218,133700,1813293390,4480,4400,4480,4395,7737
|
|
20241218,133600,1778970095,4415,4400,4415,4400,85
|
|
20241218,133500,1778596050,4415,4415,4415,4415,1
|
|
20241218,133400,1778591635,4400,4405,4405,4400,151
|
|
20241218,133300,1777926645,4415,4405,4415,4405,70
|
|
20241218,133200,1777617655,4415,4405,4415,4395,1008
|
|
20241218,133100,1773182325,4420,4400,4420,4390,1624
|
|
20241218,133000,1766040670,4405,4435,4435,4405,751
|
|
20241218,132900,1762728820,4440,4440,4440,4435,445
|
|
20241218,132800,1760754145,4440,4435,4440,4430,1763
|
|
20241218,132700,1752932620,4440,4410,4440,4410,1430
|
|
20241218,132600,1746595680,4410,4440,4440,4410,5870
|
|
20241218,132500,1720614220,4440,4450,4455,4440,815
|
|
20241218,132400,1716987365,4440,4440,4450,4440,1003
|
|
20241218,132300,1712526705,4435,4465,4465,4430,3853
|
|
20241218,132200,1695388625,4465,4535,4550,4425,12378
|
|
20241218,132100,1640047005,4535,4460,4580,4460,28006
|
|
20241218,132000,1512969965,4460,4485,4550,4435,19483
|
|
20241218,131900,1425248865,4485,4400,4485,4400,6276
|
|
20241218,131800,1397392180,4390,4380,4390,4380,82
|
|
20241218,131700,1397032210,4390,4390,4390,4390,2
|
|
20241218,131600,1397023430,4390,4390,4390,4390,100
|
|
20241218,131500,1396584430,4390,4390,4390,4390,10
|
|
20241218,131400,1396540530,4390,4380,4390,4380,607
|
|
20241218,131300,1393881855,4370,4370,4370,4370,399
|
|
20241218,131200,1392138225,4370,4375,4375,4370,751
|
|
20241218,131100,1388854860,4375,4370,4375,4370,40
|
|
20241218,131000,1388680010,4370,4370,4370,4370,0
|
|
20241218,130900,1388680010,4370,4370,4370,4370,1
|
|
20241218,130800,1388675640,4370,4370,4370,4370,23
|
|
20241218,130700,1388575130,4370,4380,4380,4370,59
|
|
20241218,130600,1388317080,4380,4380,4380,4380,68
|
|
20241218,130500,1388019240,4380,4380,4380,4380,117
|
|
20241218,130400,1387506780,4385,4385,4385,4385,1
|
|
20241218,130300,1387502395,4385,4385,4385,4385,195
|
|
20241218,130200,1386647320,4390,4390,4390,4390,3
|
|
20241218,130100,1386634150,4390,4385,4390,4385,111
|
|
20241218,130000,1386146915,4380,4370,4380,4370,309
|
|
20241218,125900,1384795705,4365,4365,4365,4365,0
|
|
20241218,125800,1384795705,4365,4370,4370,4365,12
|
|
20241218,125700,1384743275,4380,4380,4380,4380,1
|
|
20241218,125600,1384738895,4360,4380,4380,4360,1963
|
|
20241218,125500,1376162480,4380,4380,4380,4380,156
|
|
20241218,125400,1375479200,4385,4385,4385,4385,91
|
|
20241218,125300,1375080165,4385,4385,4385,4385,0
|
|
20241218,125200,1375080165,4385,4390,4390,4385,725
|
|
20241218,125100,1371897710,4390,4395,4395,4390,381
|
|
20241218,125000,1370223340,4395,4395,4395,4395,0
|
|
20241218,124900,1370223340,4395,4395,4395,4395,0
|
|
20241218,124800,1370223340,4395,4410,4410,4395,316
|
|
20241218,124700,1368830230,4410,4410,4410,4410,15
|
|
20241218,124600,1368764080,4395,4395,4395,4395,110
|
|
20241218,124500,1368280630,4395,4400,4400,4395,120
|
|
20241218,124400,1367753215,4400,4400,4400,4400,234
|
|
20241218,124300,1366723615,4400,4400,4400,4395,641
|
|
20241218,124200,1363903325,4400,4405,4405,4400,681
|
|
20241218,124100,1360904100,4405,4405,4415,4405,669
|
|
20241218,124000,1357955605,4415,4405,4415,4405,342
|
|
20241218,123900,1356449045,4405,4410,4410,4400,1758
|
|
20241218,123800,1348709170,4420,4415,4420,4400,677
|
|
20241218,123700,1345723120,4415,4400,4425,4400,2018
|
|
20241218,123600,1336813900,4395,4370,4395,4370,2891
|
|
20241218,123500,1324162980,4370,4360,4370,4360,833
|
|
20241218,123400,1320526205,4355,4350,4355,4350,11
|
|
20241218,123300,1320478350,4350,4340,4350,4340,840
|
|
20241218,123200,1316826805,4340,4340,4340,4340,369
|
|
20241218,123100,1315225345,4340,4340,4340,4340,1
|
|
20241218,123000,1315221005,4340,4340,4340,4340,150
|
|
20241218,122900,1314570005,4340,4340,4340,4340,1
|
|
20241218,122800,1314565665,4330,4335,4340,4330,232
|
|
20241218,122700,1313559595,4335,4335,4335,4335,10
|
|
20241218,122600,1313516245,4335,4335,4335,4335,30
|
|
20241218,122500,1313386195,4330,4330,4330,4330,199
|
|
20241218,122400,1312524525,4330,4330,4330,4330,1
|
|
20241218,122300,1312520195,4325,4325,4325,4325,0
|
|
20241218,122200,1312520195,4325,4325,4325,4325,741
|
|
20241218,122100,1309315370,4325,4325,4325,4325,659
|
|
20241218,122000,1306465195,4325,4325,4325,4325,0
|
|
20241218,121900,1306465195,4325,4325,4325,4325,8
|
|
20241218,121800,1306430595,4325,4325,4325,4325,0
|
|
20241218,121700,1306430595,4325,4325,4325,4325,9
|
|
20241218,121600,1306391670,4330,4330,4330,4330,0
|
|
20241218,121500,1306391670,4330,4330,4330,4330,8
|
|
20241218,121400,1306357030,4325,4335,4335,4325,930
|
|
20241218,121300,1302329685,4335,4335,4335,4335,0
|
|
20241218,121200,1302329685,4335,4335,4335,4335,4
|
|
20241218,121100,1302312345,4340,4335,4340,4330,150
|
|
20241218,121000,1301662810,4335,4335,4335,4335,1
|
|
20241218,120900,1301658475,4340,4340,4340,4340,0
|
|
20241218,120800,1301658475,4340,4340,4340,4340,1
|
|
20241218,120700,1301654135,4340,4340,4340,4340,50
|
|
20241218,120600,1301437135,4340,4340,4340,4340,20
|
|
20241218,120500,1301350335,4340,4340,4340,4340,15
|
|
20241218,120400,1301285235,4330,4340,4340,4330,60
|
|
20241218,120300,1301025335,4340,4340,4340,4340,0
|
|
20241218,120200,1301025335,4340,4340,4340,4340,0
|
|
20241218,120100,1301025335,4340,4340,4340,4340,5
|
|
20241218,120000,1301003635,4340,4345,4345,4340,1897
|
|
20241218,115900,1292762570,4350,4345,4350,4345,890
|
|
20241218,115800,1288893520,4345,4340,4345,4340,116
|
|
20241218,115700,1288389790,4340,4340,4340,4340,3
|
|
20241218,115600,1288376770,4340,4340,4340,4340,1
|
|
20241218,115500,1288372430,4330,4330,4330,4330,0
|
|
20241218,115400,1288372430,4330,4330,4330,4330,313
|
|
20241218,115300,1287017140,4340,4340,4340,4340,23
|
|
20241218,115200,1286917320,4330,4330,4330,4330,0
|
|
20241218,115100,1286917320,4330,4340,4340,4330,150
|
|
20241218,115000,1286267320,4340,4335,4340,4335,10
|
|
20241218,114900,1286223965,4340,4340,4340,4340,314
|
|
20241218,114800,1284861205,4330,4330,4330,4330,21
|
|
20241218,114700,1284770275,4330,4330,4330,4330,39
|
|
20241218,114600,1284601405,4325,4325,4325,4325,24
|
|
20241218,114500,1284497605,4325,4325,4325,4325,276
|
|
20241218,114400,1283303905,4325,4320,4330,4320,12
|
|
20241218,114300,1283251960,4320,4320,4320,4320,0
|
|
20241218,114200,1283251960,4320,4320,4320,4320,0
|
|
20241218,114100,1283251960,4320,4320,4320,4320,0
|
|
20241218,114000,1283251960,4320,4320,4320,4320,900
|
|
20241218,113900,1279363960,4320,4320,4320,4320,9
|
|
20241218,113800,1279325080,4320,4320,4320,4320,450
|
|
20241218,113700,1277381080,4320,4320,4320,4320,0
|
|
20241218,113600,1277381080,4320,4320,4320,4320,1
|
|
20241218,113500,1277376760,4320,4320,4320,4320,721
|
|
20241218,113400,1274262040,4315,4315,4315,4315,1676
|
|
20241218,113300,1267030100,4320,4315,4320,4315,245
|
|
20241218,113200,1265971800,4315,4320,4320,4315,4498
|
|
20241218,113100,1246543230,4320,4335,4335,4320,5721
|
|
20241218,113000,1221790700,4330,4330,4330,4330,0
|
|
20241218,112900,1221790700,4330,4335,4335,4330,438
|
|
20241218,112800,1219893745,4335,4335,4335,4335,0
|
|
20241218,112700,1219893745,4335,4335,4335,4335,0
|
|
20241218,112600,1219893745,4335,4335,4335,4335,0
|
|
20241218,112500,1219893745,4335,4345,4345,4335,813
|
|
20241218,112400,1216367650,4345,4345,4345,4345,0
|
|
20241218,112300,1216367650,4345,4345,4345,4345,1
|
|
20241218,112200,1216363305,4345,4345,4345,4345,503
|
|
20241218,112100,1214177770,4345,4345,4345,4345,210
|
|
20241218,112000,1213265320,4345,4345,4345,4345,100
|
|
20241218,111900,1212830820,4330,4330,4330,4330,100
|
|
20241218,111800,1212397820,4335,4335,4335,4335,0
|
|
20241218,111700,1212397820,4335,4330,4335,4330,524
|
|
20241218,111600,1210127760,4330,4330,4330,4330,0
|
|
20241218,111500,1210127760,4330,4330,4330,4330,0
|
|
20241218,111400,1210127760,4330,4340,4340,4330,66
|
|
20241218,111300,1209841340,4345,4345,4345,4345,0
|
|
20241218,111200,1209841340,4345,4345,4345,4345,393
|
|
20241218,111100,1208133755,4345,4325,4345,4325,7
|
|
20241218,111000,1208103365,4325,4325,4325,4325,77
|
|
20241218,110900,1207770340,4325,4335,4335,4325,1453
|
|
20241218,110800,1201480250,4330,4340,4340,4330,1422
|
|
20241218,110700,1195315185,4340,4345,4345,4340,2267
|
|
20241218,110600,1185472555,4350,4365,4365,4350,538
|
|
20241218,110500,1183131985,4355,4355,4355,4355,0
|
|
20241218,110400,1183131985,4355,4355,4355,4355,0
|
|
20241218,110300,1183131985,4355,4355,4355,4355,0
|
|
20241218,110200,1183131985,4355,4355,4355,4355,0
|
|
20241218,110100,1183131985,4355,4355,4355,4355,11
|
|
20241218,110000,1183084080,4350,4365,4365,4350,766
|
|
20241218,105900,1179747420,4365,4360,4365,4360,150
|
|
20241218,105800,1179093175,4360,4355,4360,4355,1150
|
|
20241218,105700,1174081255,4355,4355,4355,4355,138
|
|
20241218,105600,1173480265,4360,4360,4360,4360,30
|
|
20241218,105500,1173349465,4360,4360,4360,4355,222
|
|
20241218,105400,1172382055,4355,4355,4355,4355,23
|
|
20241218,105300,1172281890,4355,4365,4365,4355,616
|
|
20241218,105200,1169599140,4360,4360,4360,4360,0
|
|
20241218,105100,1169599140,4360,4360,4360,4360,10
|
|
20241218,105000,1169555540,4360,4360,4360,4360,100
|
|
20241218,104900,1169119540,4355,4355,4360,4355,191
|
|
20241218,104800,1168287680,4355,4355,4355,4355,0
|
|
20241218,104700,1168287680,4355,4355,4355,4355,50
|
|
20241218,104600,1168069930,4355,4360,4360,4355,102
|
|
20241218,104500,1167625220,4355,4355,4355,4355,4
|
|
20241218,104400,1167607800,4355,4360,4360,4355,604
|
|
20241218,104300,1164977350,4355,4350,4355,4350,1112
|
|
20241218,104200,1160139590,4350,4350,4350,4350,46
|
|
20241218,104100,1159939490,4350,4355,4355,4350,1161
|
|
20241218,104000,1154883700,4355,4355,4355,4355,431
|
|
20241218,103900,1153006695,4350,4355,4355,4350,3017
|
|
20241218,103800,1139879875,4355,4360,4360,4355,115
|
|
20241218,103700,1139378490,4355,4355,4355,4355,863
|
|
20241218,103600,1135620125,4355,4360,4360,4355,1010
|
|
20241218,103500,1131217380,4360,4360,4360,4360,104
|
|
20241218,103400,1130763940,4355,4355,4355,4355,92
|
|
20241218,103300,1130363280,4355,4360,4365,4355,307
|
|
20241218,103200,1129025160,4365,4360,4380,4360,322
|
|
20241218,103100,1127621045,4360,4360,4365,4360,597
|
|
20241218,103000,1125017120,4360,4350,4360,4350,221
|
|
20241218,102900,1124054045,4355,4355,4355,4355,471
|
|
20241218,102800,1122002840,4355,4340,4355,4340,149
|
|
20241218,102700,1121354665,4340,4340,4340,4340,382
|
|
20241218,102600,1119696785,4340,4330,4340,4330,323
|
|
20241218,102500,1118294975,4320,4325,4325,4320,283
|
|
20241218,102400,1117071250,4320,4345,4345,4320,1600
|
|
20241218,102300,1110139910,4345,4360,4360,4345,100
|
|
20241218,102200,1109705190,4360,4365,4365,4360,1014
|
|
20241218,102100,1105284140,4365,4365,4380,4365,975
|
|
20241218,102000,1101028250,4365,4350,4365,4335,1446
|
|
20241218,101900,1094755130,4350,4340,4350,4335,1901
|
|
20241218,101800,1086508670,4335,4350,4350,4335,2474
|
|
20241218,101700,1075763335,4350,4360,4360,4350,3786
|
|
20241218,101600,1059282935,4360,4385,4385,4360,11158
|
|
20241218,101500,1010556480,4390,4400,4400,4390,1733
|
|
20241218,101400,1002945145,4400,4415,4415,4400,3101
|
|
20241218,101300,989283060,4425,4420,4425,4420,3
|
|
20241218,101200,989269795,4420,4410,4420,4410,2221
|
|
20241218,101100,979467170,4415,4415,4415,4415,0
|
|
20241218,101000,979467170,4415,4425,4425,4415,26
|
|
20241218,100900,979352130,4425,4425,4425,4425,105
|
|
20241218,100800,978887505,4430,4420,4430,4410,64
|
|
20241218,100700,978604580,4410,4415,4415,4410,631
|
|
20241218,100600,975819735,4415,4420,4420,4415,934
|
|
20241218,100500,971693260,4420,4420,4420,4420,400
|
|
20241218,100400,969925260,4430,4430,4430,4430,48
|
|
20241218,100300,969712620,4420,4430,4430,4420,81
|
|
20241218,100200,969354490,4415,4440,4440,4415,768
|
|
20241218,100100,965958485,4430,4425,4440,4420,1459
|
|
20241218,100000,959495195,4425,4425,4425,4410,307
|
|
20241218,095900,958138575,4425,4425,4435,4405,982
|
|
20241218,095800,953800745,4425,4400,4425,4400,388
|
|
20241218,095700,952086360,4425,4415,4430,4400,157
|
|
20241218,095600,951393155,4415,4430,4440,4400,3189
|
|
20241218,095500,937316770,4440,4435,4445,4420,3953
|
|
20241218,095400,919776335,4435,4435,4450,4435,5421
|
|
20241218,095300,895693500,4435,4405,4445,4400,5594
|
|
20241218,095200,870927675,4405,4405,4405,4395,574
|
|
20241218,095100,868402065,4395,4410,4415,4395,566
|
|
20241218,095000,865910690,4395,4400,4400,4395,864
|
|
20241218,094900,862109295,4415,4400,4420,4400,271
|
|
20241218,094800,860914095,4400,4400,4400,4400,146
|
|
20241218,094700,860271695,4400,4400,4405,4400,515
|
|
20241218,094600,858005690,4420,4400,4420,4395,791
|
|
20241218,094500,854525290,4400,4415,4420,4390,414
|
|
20241218,094400,852696635,4390,4390,4415,4390,30
|
|
20241218,094300,852564910,4390,4400,4415,4390,927
|
|
20241218,094200,848473015,4400,4415,4415,4385,796
|
|
20241218,094100,844976600,4395,4405,4405,4395,278
|
|
20241218,094000,843753250,4395,4405,4405,4395,11
|
|
20241218,093900,843704805,4390,4420,4420,4385,1231
|
|
20241218,093800,838295290,4410,4400,4420,4400,1034
|
|
20241218,093700,833733610,4415,4385,4415,4385,1074
|
|
20241218,093600,829013835,4380,4390,4395,4380,322
|
|
20241218,093500,827601105,4395,4395,4395,4395,0
|
|
20241218,093400,827601105,4395,4390,4395,4375,497
|
|
20241218,093300,825424190,4395,4395,4395,4395,15
|
|
20241218,093200,825358265,4395,4395,4395,4375,364
|
|
20241218,093100,823758505,4370,4380,4380,4370,442
|
|
20241218,093000,821825755,4400,4395,4400,4395,12
|
|
20241218,092900,821772985,4400,4375,4400,4370,2309
|
|
20241218,092800,811672585,4375,4395,4395,4375,745
|
|
20241218,092700,808399685,4395,4370,4395,4365,3
|
|
20241218,092600,808386555,4365,4370,4370,4365,2375
|
|
20241218,092500,798012660,4370,4365,4370,4365,1724
|
|
20241218,092400,790484150,4365,4370,4370,4365,1305
|
|
20241218,092300,784784595,4370,4390,4395,4370,710
|
|
20241218,092200,781674105,4395,4395,4395,4390,325
|
|
20241218,092100,780245770,4395,4360,4395,4360,915
|
|
20241218,092000,776237685,4360,4365,4390,4360,1745
|
|
20241218,091900,768621165,4365,4380,4380,4365,2526
|
|
20241218,091800,757581480,4385,4370,4385,4370,718
|
|
20241218,091700,754434620,4380,4370,4390,4365,9120
|
|
20241218,091600,714566195,4370,4390,4400,4370,6443
|
|
20241218,091500,686351315,4400,4410,4410,4385,5524
|
|
20241218,091400,662100270,4410,4410,4420,4400,5461
|
|
20241218,091300,638055635,4410,4410,4420,4400,976
|
|
20241218,091200,633749975,4410,4420,4420,4400,753
|
|
20241218,091100,630426535,4430,4390,4430,4390,2377
|
|
20241218,091000,619928370,4390,4440,4440,4380,8698
|
|
20241218,090900,581570060,4440,4450,4450,4435,1332
|
|
20241218,090800,575657140,4455,4465,4465,4425,6668
|
|
20241218,090700,546029535,4465,4480,4480,4435,5727
|
|
20241218,090600,520530850,4450,4460,4480,4450,3356
|
|
20241218,090500,505561040,4460,4420,4470,4410,4615
|
|
20241218,090400,485096570,4420,4495,4500,4420,23983
|
|
20241218,090300,378090760,4495,4475,4500,4465,7027
|
|
20241218,090200,346594310,4475,4460,4500,4460,26039
|
|
20241218,090100,229811560,4480,4440,4490,4430,29167
|
|
20241218,090000,99630035,4440,4495,4495,4430,22212
|