736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,211300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,211200,3837438865,3970,3970,3970,3970,0
|
|
20241209,211100,3837438865,3970,3970,3970,3970,0
|
|
20241209,211000,3837438865,3970,3970,3970,3970,0
|
|
20241209,210900,3837438865,3970,3970,3970,3970,0
|
|
20241209,210800,3837438865,3970,3970,3970,3970,0
|
|
20241209,210700,3837438865,3970,3970,3970,3970,0
|
|
20241209,210600,3837438865,3970,3970,3970,3970,0
|
|
20241209,210500,3837438865,3970,3970,3970,3970,0
|
|
20241209,210400,3837438865,3970,3970,3970,3970,0
|
|
20241209,210300,3837438865,3970,3970,3970,3970,0
|
|
20241209,210200,3837438865,3970,3970,3970,3970,0
|
|
20241209,210100,3837438865,3970,3970,3970,3970,0
|
|
20241209,210000,3837438865,3970,3970,3970,3970,0
|
|
20241209,205900,3837438865,3970,3970,3970,3970,0
|
|
20241209,205800,3837438865,3970,3970,3970,3970,0
|
|
20241209,205700,3837438865,3970,3970,3970,3970,0
|
|
20241209,205600,3837438865,3970,3970,3970,3970,0
|
|
20241209,205500,3837438865,3970,3970,3970,3970,0
|
|
20241209,205400,3837438865,3970,3970,3970,3970,0
|
|
20241209,205300,3837438865,3970,3970,3970,3970,0
|
|
20241209,205200,3837438865,3970,3970,3970,3970,0
|
|
20241209,205100,3837438865,3970,3970,3970,3970,0
|
|
20241209,205000,3837438865,3970,3970,3970,3970,0
|
|
20241209,204900,3837438865,3970,3970,3970,3970,0
|
|
20241209,204800,3837438865,3970,3970,3970,3970,0
|
|
20241209,204700,3837438865,3970,3970,3970,3970,0
|
|
20241209,204600,3837438865,3970,3970,3970,3970,0
|
|
20241209,204500,3837438865,3970,3970,3970,3970,0
|
|
20241209,204400,3837438865,3970,3970,3970,3970,0
|
|
20241209,204300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,204200,3837438865,3970,3970,3970,3970,0
|
|
20241209,204100,3837438865,3970,3970,3970,3970,0
|
|
20241209,204000,3837438865,3970,3970,3970,3970,0
|
|
20241209,203900,3837438865,3970,3970,3970,3970,0
|
|
20241209,203800,3837438865,3970,3970,3970,3970,0
|
|
20241209,203700,3837438865,3970,3970,3970,3970,0
|
|
20241209,203600,3837438865,3970,3970,3970,3970,0
|
|
20241209,203500,3837438865,3970,3970,3970,3970,0
|
|
20241209,203400,3837438865,3970,3970,3970,3970,0
|
|
20241209,203300,3837438865,3970,3970,3970,3970,0
|
|
20241209,203200,3837438865,3970,3970,3970,3970,0
|
|
20241209,203100,3837438865,3970,3970,3970,3970,0
|
|
20241209,203000,3837438865,3970,3970,3970,3970,0
|
|
20241209,202900,3837438865,3970,3970,3970,3970,0
|
|
20241209,202800,3837438865,3970,3970,3970,3970,0
|
|
20241209,202700,3837438865,3970,3970,3970,3970,0
|
|
20241209,202600,3837438865,3970,3970,3970,3970,0
|
|
20241209,202500,3837438865,3970,3970,3970,3970,0
|
|
20241209,202400,3837438865,3970,3970,3970,3970,0
|
|
20241209,202300,3837438865,3970,3970,3970,3970,0
|
|
20241209,202200,3837438865,3970,3970,3970,3970,0
|
|
20241209,202100,3837438865,3970,3970,3970,3970,0
|
|
20241209,202000,3837438865,3970,3970,3970,3970,0
|
|
20241209,201900,3837438865,3970,3970,3970,3970,0
|
|
20241209,201800,3837438865,3970,3970,3970,3970,0
|
|
20241209,201700,3837438865,3970,3970,3970,3970,0
|
|
20241209,201600,3837438865,3970,3970,3970,3970,0
|
|
20241209,201500,3837438865,3970,3970,3970,3970,0
|
|
20241209,201400,3837438865,3970,3970,3970,3970,0
|
|
20241209,201300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,201200,3837438865,3970,3970,3970,3970,0
|
|
20241209,201100,3837438865,3970,3970,3970,3970,0
|
|
20241209,201000,3837438865,3970,3970,3970,3970,0
|
|
20241209,200900,3837438865,3970,3970,3970,3970,0
|
|
20241209,200800,3837438865,3970,3970,3970,3970,0
|
|
20241209,200700,3837438865,3970,3970,3970,3970,0
|
|
20241209,200600,3837438865,3970,3970,3970,3970,0
|
|
20241209,200500,3837438865,3970,3970,3970,3970,0
|
|
20241209,200400,3837438865,3970,3970,3970,3970,0
|
|
20241209,200300,3837438865,3970,3970,3970,3970,0
|
|
20241209,200200,3837438865,3970,3970,3970,3970,0
|
|
20241209,200100,3837438865,3970,3970,3970,3970,0
|
|
20241209,200000,3837438865,3970,3970,3970,3970,0
|
|
20241209,195900,3837438865,3970,3970,3970,3970,0
|
|
20241209,195800,3837438865,3970,3970,3970,3970,0
|
|
20241209,195700,3837438865,3970,3970,3970,3970,0
|
|
20241209,195600,3837438865,3970,3970,3970,3970,0
|
|
20241209,195500,3837438865,3970,3970,3970,3970,0
|
|
20241209,195400,3837438865,3970,3970,3970,3970,0
|
|
20241209,195300,3837438865,3970,3970,3970,3970,0
|
|
20241209,195200,3837438865,3970,3970,3970,3970,0
|
|
20241209,195100,3837438865,3970,3970,3970,3970,0
|
|
20241209,195000,3837438865,3970,3970,3970,3970,0
|
|
20241209,194900,3837438865,3970,3970,3970,3970,0
|
|
20241209,194800,3837438865,3970,3970,3970,3970,0
|
|
20241209,194700,3837438865,3970,3970,3970,3970,0
|
|
20241209,194600,3837438865,3970,3970,3970,3970,0
|
|
20241209,194500,3837438865,3970,3970,3970,3970,0
|
|
20241209,194400,3837438865,3970,3970,3970,3970,0
|
|
20241209,194300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,194200,3837438865,3970,3970,3970,3970,0
|
|
20241209,194100,3837438865,3970,3970,3970,3970,0
|
|
20241209,194000,3837438865,3970,3970,3970,3970,0
|
|
20241209,193900,3837438865,3970,3970,3970,3970,0
|
|
20241209,193800,3837438865,3970,3970,3970,3970,0
|
|
20241209,193700,3837438865,3970,3970,3970,3970,0
|
|
20241209,193600,3837438865,3970,3970,3970,3970,0
|
|
20241209,193500,3837438865,3970,3970,3970,3970,0
|
|
20241209,193400,3837438865,3970,3970,3970,3970,0
|
|
20241209,193300,3837438865,3970,3970,3970,3970,0
|
|
20241209,193200,3837438865,3970,3970,3970,3970,0
|
|
20241209,193100,3837438865,3970,3970,3970,3970,0
|
|
20241209,193000,3837438865,3970,3970,3970,3970,0
|
|
20241209,192900,3837438865,3970,3970,3970,3970,0
|
|
20241209,192800,3837438865,3970,3970,3970,3970,0
|
|
20241209,192700,3837438865,3970,3970,3970,3970,0
|
|
20241209,192600,3837438865,3970,3970,3970,3970,0
|
|
20241209,192500,3837438865,3970,3970,3970,3970,0
|
|
20241209,192400,3837438865,3970,3970,3970,3970,0
|
|
20241209,192300,3837438865,3970,3970,3970,3970,0
|
|
20241209,192200,3837438865,3970,3970,3970,3970,0
|
|
20241209,192100,3837438865,3970,3970,3970,3970,0
|
|
20241209,192000,3837438865,3970,3970,3970,3970,0
|
|
20241209,191900,3837438865,3970,3970,3970,3970,0
|
|
20241209,191800,3837438865,3970,3970,3970,3970,0
|
|
20241209,191700,3837438865,3970,3970,3970,3970,0
|
|
20241209,191600,3837438865,3970,3970,3970,3970,0
|
|
20241209,191500,3837438865,3970,3970,3970,3970,0
|
|
20241209,191400,3837438865,3970,3970,3970,3970,0
|
|
20241209,191300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,191200,3837438865,3970,3970,3970,3970,0
|
|
20241209,191100,3837438865,3970,3970,3970,3970,0
|
|
20241209,191000,3837438865,3970,3970,3970,3970,0
|
|
20241209,190900,3837438865,3970,3970,3970,3970,0
|
|
20241209,190800,3837438865,3970,3970,3970,3970,0
|
|
20241209,190700,3837438865,3970,3970,3970,3970,0
|
|
20241209,190600,3837438865,3970,3970,3970,3970,0
|
|
20241209,190500,3837438865,3970,3970,3970,3970,0
|
|
20241209,190400,3837438865,3970,3970,3970,3970,0
|
|
20241209,190300,3837438865,3970,3970,3970,3970,0
|
|
20241209,190200,3837438865,3970,3970,3970,3970,0
|
|
20241209,190100,3837438865,3970,3970,3970,3970,0
|
|
20241209,190000,3837438865,3970,3970,3970,3970,0
|
|
20241209,185900,3837438865,3970,3970,3970,3970,0
|
|
20241209,185800,3837438865,3970,3970,3970,3970,0
|
|
20241209,185700,3837438865,3970,3970,3970,3970,0
|
|
20241209,185600,3837438865,3970,3970,3970,3970,0
|
|
20241209,185500,3837438865,3970,3970,3970,3970,0
|
|
20241209,185400,3837438865,3970,3970,3970,3970,0
|
|
20241209,185300,3837438865,3970,3970,3970,3970,0
|
|
20241209,185200,3837438865,3970,3970,3970,3970,0
|
|
20241209,185100,3837438865,3970,3970,3970,3970,0
|
|
20241209,185000,3837438865,3970,3970,3970,3970,0
|
|
20241209,184900,3837438865,3970,3970,3970,3970,0
|
|
20241209,184800,3837438865,3970,3970,3970,3970,0
|
|
20241209,184700,3837438865,3970,3970,3970,3970,0
|
|
20241209,184600,3837438865,3970,3970,3970,3970,0
|
|
20241209,184500,3837438865,3970,3970,3970,3970,0
|
|
20241209,184400,3837438865,3970,3970,3970,3970,0
|
|
20241209,184300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,184200,3837438865,3970,3970,3970,3970,0
|
|
20241209,184100,3837438865,3970,3970,3970,3970,0
|
|
20241209,184000,3837438865,3970,3970,3970,3970,0
|
|
20241209,183900,3837438865,3970,3970,3970,3970,0
|
|
20241209,183800,3837438865,3970,3970,3970,3970,0
|
|
20241209,183700,3837438865,3970,3970,3970,3970,0
|
|
20241209,183600,3837438865,3970,3970,3970,3970,0
|
|
20241209,183500,3837438865,3970,3970,3970,3970,0
|
|
20241209,183400,3837438865,3970,3970,3970,3970,0
|
|
20241209,183300,3837438865,3970,3970,3970,3970,0
|
|
20241209,183200,3837438865,3970,3970,3970,3970,0
|
|
20241209,183100,3837438865,3970,3970,3970,3970,0
|
|
20241209,183000,3837438865,3970,3970,3970,3970,0
|
|
20241209,182900,3837438865,3970,3970,3970,3970,0
|
|
20241209,182800,3837438865,3970,3970,3970,3970,0
|
|
20241209,182700,3837438865,3970,3970,3970,3970,0
|
|
20241209,182600,3837438865,3970,3970,3970,3970,0
|
|
20241209,182500,3837438865,3970,3970,3970,3970,0
|
|
20241209,182400,3837438865,3970,3970,3970,3970,0
|
|
20241209,182300,3837438865,3970,3970,3970,3970,0
|
|
20241209,182200,3837438865,3970,3970,3970,3970,0
|
|
20241209,182100,3837438865,3970,3970,3970,3970,0
|
|
20241209,182000,3837438865,3970,3970,3970,3970,0
|
|
20241209,181900,3837438865,3970,3970,3970,3970,0
|
|
20241209,181800,3837438865,3970,3970,3970,3970,0
|
|
20241209,181700,3837438865,3970,3970,3970,3970,0
|
|
20241209,181600,3837438865,3970,3970,3970,3970,0
|
|
20241209,181500,3837438865,3970,3970,3970,3970,0
|
|
20241209,181400,3837438865,3970,3970,3970,3970,0
|
|
20241209,181300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,181200,3837438865,3970,3970,3970,3970,0
|
|
20241209,181100,3837438865,3970,3970,3970,3970,0
|
|
20241209,181000,3837438865,3970,3970,3970,3970,0
|
|
20241209,180900,3837438865,3970,3970,3970,3970,0
|
|
20241209,180800,3837438865,3970,3970,3970,3970,0
|
|
20241209,180700,3837438865,3970,3970,3970,3970,0
|
|
20241209,180600,3837438865,3970,3970,3970,3970,0
|
|
20241209,180500,3837438865,3970,3970,3970,3970,0
|
|
20241209,180400,3837438865,3970,3970,3970,3970,0
|
|
20241209,180300,3837438865,3970,3970,3970,3970,0
|
|
20241209,180200,3837438865,3970,3970,3970,3970,0
|
|
20241209,180100,3837438865,3970,3970,3970,3970,0
|
|
20241209,180000,3837438865,3970,3970,3970,3970,0
|
|
20241209,175900,3837438865,3970,3970,3970,3970,0
|
|
20241209,175800,3837438865,3970,3970,3970,3970,0
|
|
20241209,175700,3837438865,3970,3970,3970,3970,0
|
|
20241209,175600,3837438865,3970,3970,3970,3970,0
|
|
20241209,175500,3837438865,3970,3970,3970,3970,0
|
|
20241209,175400,3837438865,3970,3970,3970,3970,0
|
|
20241209,175300,3837438865,3970,3970,3970,3970,0
|
|
20241209,175200,3837438865,3970,3970,3970,3970,0
|
|
20241209,175100,3837438865,3970,3970,3970,3970,0
|
|
20241209,175000,3837438865,3970,3970,3970,3970,0
|
|
20241209,174900,3837438865,3970,3970,3970,3970,0
|
|
20241209,174800,3837438865,3970,3970,3970,3970,0
|
|
20241209,174700,3837438865,3970,3970,3970,3970,0
|
|
20241209,174600,3837438865,3970,3970,3970,3970,0
|
|
20241209,174500,3837438865,3970,3970,3970,3970,0
|
|
20241209,174400,3837438865,3970,3970,3970,3970,0
|
|
20241209,174300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,174200,3837438865,3970,3970,3970,3970,0
|
|
20241209,174100,3837438865,3970,3970,3970,3970,0
|
|
20241209,174000,3837438865,3970,3970,3970,3970,0
|
|
20241209,173900,3837438865,3970,3970,3970,3970,0
|
|
20241209,173800,3837438865,3970,3970,3970,3970,0
|
|
20241209,173700,3837438865,3970,3970,3970,3970,0
|
|
20241209,173600,3837438865,3970,3970,3970,3970,0
|
|
20241209,173500,3837438865,3970,3970,3970,3970,0
|
|
20241209,173400,3837438865,3970,3970,3970,3970,0
|
|
20241209,173300,3837438865,3970,3970,3970,3970,0
|
|
20241209,173200,3837438865,3970,3970,3970,3970,0
|
|
20241209,173100,3837438865,3970,3970,3970,3970,0
|
|
20241209,173000,3837438865,3970,3970,3970,3970,0
|
|
20241209,172900,3837438865,3970,3970,3970,3970,0
|
|
20241209,172800,3837438865,3970,3970,3970,3970,0
|
|
20241209,172700,3837438865,3970,3970,3970,3970,0
|
|
20241209,172600,3837438865,3970,3970,3970,3970,0
|
|
20241209,172500,3837438865,3970,3970,3970,3970,0
|
|
20241209,172400,3837438865,3970,3970,3970,3970,0
|
|
20241209,172300,3837438865,3970,3970,3970,3970,0
|
|
20241209,172200,3837438865,3970,3970,3970,3970,0
|
|
20241209,172100,3837438865,3970,3970,3970,3970,0
|
|
20241209,172000,3837438865,3970,3970,3970,3970,0
|
|
20241209,171900,3837438865,3970,3970,3970,3970,0
|
|
20241209,171800,3837438865,3970,3970,3970,3970,0
|
|
20241209,171700,3837438865,3970,3970,3970,3970,0
|
|
20241209,171600,3837438865,3970,3970,3970,3970,0
|
|
20241209,171500,3837438865,3970,3970,3970,3970,0
|
|
20241209,171400,3837438865,3970,3970,3970,3970,0
|
|
20241209,171300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,171200,3837438865,3970,3970,3970,3970,0
|
|
20241209,171100,3837438865,3970,3970,3970,3970,0
|
|
20241209,171000,3837438865,3970,3970,3970,3970,0
|
|
20241209,170900,3837438865,3970,3970,3970,3970,0
|
|
20241209,170800,3837438865,3970,3970,3970,3970,0
|
|
20241209,170700,3837438865,3970,3970,3970,3970,0
|
|
20241209,170600,3837438865,3970,3970,3970,3970,0
|
|
20241209,170500,3837438865,3970,3970,3970,3970,0
|
|
20241209,170400,3837438865,3970,3970,3970,3970,0
|
|
20241209,170300,3837438865,3970,3970,3970,3970,0
|
|
20241209,170200,3837438865,3970,3970,3970,3970,0
|
|
20241209,170100,3837438865,3970,3970,3970,3970,0
|
|
20241209,170000,3837438865,3970,3970,3970,3970,0
|
|
20241209,165900,3837438865,3970,3970,3970,3970,0
|
|
20241209,165800,3837438865,3970,3970,3970,3970,0
|
|
20241209,165700,3837438865,3970,3970,3970,3970,0
|
|
20241209,165600,3837438865,3970,3970,3970,3970,0
|
|
20241209,165500,3837438865,3970,3970,3970,3970,0
|
|
20241209,165400,3837438865,3970,3970,3970,3970,0
|
|
20241209,165300,3837438865,3970,3970,3970,3970,0
|
|
20241209,165200,3837438865,3970,3970,3970,3970,0
|
|
20241209,165100,3837438865,3970,3970,3970,3970,0
|
|
20241209,165000,3837438865,3970,3970,3970,3970,0
|
|
20241209,164900,3837438865,3970,3970,3970,3970,0
|
|
20241209,164800,3837438865,3970,3970,3970,3970,0
|
|
20241209,164700,3837438865,3970,3970,3970,3970,0
|
|
20241209,164600,3837438865,3970,3970,3970,3970,0
|
|
20241209,164500,3837438865,3970,3970,3970,3970,0
|
|
20241209,164400,3837438865,3970,3970,3970,3970,0
|
|
20241209,164300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,164200,3837438865,3970,3970,3970,3970,0
|
|
20241209,164100,3837438865,3970,3970,3970,3970,0
|
|
20241209,164000,3837438865,3970,3970,3970,3970,0
|
|
20241209,163900,3837438865,3970,3970,3970,3970,0
|
|
20241209,163800,3837438865,3970,3970,3970,3970,0
|
|
20241209,163700,3837438865,3970,3970,3970,3970,0
|
|
20241209,163600,3837438865,3970,3970,3970,3970,0
|
|
20241209,163500,3837438865,3970,3970,3970,3970,0
|
|
20241209,163400,3837438865,3970,3970,3970,3970,0
|
|
20241209,163300,3837438865,3970,3970,3970,3970,0
|
|
20241209,163200,3837438865,3970,3970,3970,3970,0
|
|
20241209,163100,3837438865,3970,3970,3970,3970,0
|
|
20241209,163000,3837438865,3970,3970,3970,3970,0
|
|
20241209,162900,3837438865,3970,3970,3970,3970,0
|
|
20241209,162800,3837438865,3970,3970,3970,3970,0
|
|
20241209,162700,3837438865,3970,3970,3970,3970,0
|
|
20241209,162600,3837438865,3970,3970,3970,3970,0
|
|
20241209,162500,3837438865,3970,3970,3970,3970,0
|
|
20241209,162400,3837438865,3970,3970,3970,3970,0
|
|
20241209,162300,3837438865,3970,3970,3970,3970,0
|
|
20241209,162200,3837438865,3970,3970,3970,3970,0
|
|
20241209,162100,3837438865,3970,3970,3970,3970,0
|
|
20241209,162000,3837438865,3970,3970,3970,3970,0
|
|
20241209,161900,3837438865,3970,3970,3970,3970,0
|
|
20241209,161800,3837438865,3970,3970,3970,3970,0
|
|
20241209,161700,3837438865,3970,3970,3970,3970,0
|
|
20241209,161600,3837438865,3970,3970,3970,3970,0
|
|
20241209,161500,3837438865,3970,3970,3970,3970,0
|
|
20241209,161400,3837438865,3970,3970,3970,3970,0
|
|
20241209,161300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,161200,3837438865,3970,3970,3970,3970,0
|
|
20241209,161100,3837438865,3970,3970,3970,3970,0
|
|
20241209,161000,3837438865,3970,3970,3970,3970,0
|
|
20241209,160900,3837438865,3970,3970,3970,3970,0
|
|
20241209,160800,3837438865,3970,3970,3970,3970,0
|
|
20241209,160700,3837438865,3970,3970,3970,3970,0
|
|
20241209,160600,3837438865,3970,3970,3970,3970,0
|
|
20241209,160500,3837438865,3970,3970,3970,3970,0
|
|
20241209,160400,3837438865,3970,3970,3970,3970,0
|
|
20241209,160300,3837438865,3970,3970,3970,3970,0
|
|
20241209,160200,3837438865,3970,3970,3970,3970,0
|
|
20241209,160100,3837438865,3970,3970,3970,3970,0
|
|
20241209,160000,3837438865,3970,3970,3970,3970,0
|
|
20241209,155900,3837438865,3970,3970,3970,3970,0
|
|
20241209,155800,3837438865,3970,3970,3970,3970,0
|
|
20241209,155700,3837438865,3970,3970,3970,3970,0
|
|
20241209,155600,3837438865,3970,3970,3970,3970,0
|
|
20241209,155500,3837438865,3970,3970,3970,3970,0
|
|
20241209,155400,3837438865,3970,3970,3970,3970,0
|
|
20241209,155300,3837438865,3970,3970,3970,3970,0
|
|
20241209,155200,3837438865,3970,3970,3970,3970,0
|
|
20241209,155100,3837438865,3970,3970,3970,3970,0
|
|
20241209,155000,3837438865,3970,3970,3970,3970,0
|
|
20241209,154900,3837438865,3970,3970,3970,3970,0
|
|
20241209,154800,3837438865,3970,3970,3970,3970,0
|
|
20241209,154700,3837438865,3970,3970,3970,3970,0
|
|
20241209,154600,3837438865,3970,3970,3970,3970,0
|
|
20241209,154500,3837438865,3970,3970,3970,3970,0
|
|
20241209,154400,3837438865,3970,3970,3970,3970,0
|
|
20241209,154300,3837438865,3970,3970,3970,3970,27529
|
|
20241209,154200,3837438865,3970,3970,3970,3970,0
|
|
20241209,154100,3837438865,3970,3970,3970,3970,0
|
|
20241209,154000,3837438865,3970,3970,3970,3970,0
|
|
20241209,153900,3837438865,3970,3970,3970,3970,0
|
|
20241209,153800,3837438865,3970,3970,3970,3970,0
|
|
20241209,153700,3837438865,3970,3970,3970,3970,0
|
|
20241209,153600,3837438865,3970,3970,3970,3970,0
|
|
20241209,153500,3837438865,3970,3970,3970,3970,0
|
|
20241209,153400,3837438865,3970,3970,3970,3970,0
|
|
20241209,153300,3837438865,3970,3970,3970,3970,0
|
|
20241209,153200,3837438865,3970,3970,3970,3970,0
|
|
20241209,153100,3837438865,3970,3970,3970,3970,0
|
|
20241209,153000,3837438865,3970,3970,3970,3970,27529
|
|
20241209,152900,3728148735,3990,3990,3990,3990,0
|
|
20241209,152800,3728148735,3990,3990,3990,3990,0
|
|
20241209,152700,3728148735,3990,3990,3990,3990,0
|
|
20241209,152600,3728148735,3990,3990,3990,3990,0
|
|
20241209,152500,3728148735,3990,3990,3990,3990,0
|
|
20241209,152400,3728148735,3990,3990,3990,3990,0
|
|
20241209,152300,3728148735,3990,3990,3990,3990,0
|
|
20241209,152200,3728148735,3990,3990,3990,3990,0
|
|
20241209,152100,3728148735,3990,3990,3990,3990,0
|
|
20241209,152000,3728148735,3990,3990,3990,3990,0
|
|
20241209,151900,3728148735,3990,3985,3990,3980,8187
|
|
20241209,151800,3695527220,3985,3990,3990,3985,4932
|
|
20241209,151700,3675870680,3985,3990,3990,3980,5596
|
|
20241209,151600,3653567850,3980,3985,3985,3980,2161
|
|
20241209,151500,3644961180,3990,3990,3990,3980,14195
|
|
20241209,151400,3588361210,3990,3990,3990,3985,4631
|
|
20241209,151300,3569904650,3985,3995,4000,3985,6031
|
|
20241209,151200,3545821440,3995,3990,3995,3990,1770
|
|
20241209,151100,3538758675,3995,4000,4005,3990,5283
|
|
20241209,151000,3517640640,4005,4010,4010,4000,1721
|
|
20241209,150900,3510756530,4010,4005,4010,4000,1054
|
|
20241209,150800,3506531820,4005,4015,4015,4005,5560
|
|
20241209,150700,3484261470,4005,4005,4010,4005,3875
|
|
20241209,150600,3468730300,4010,4010,4015,4005,3641
|
|
20241209,150500,3454130245,4010,4010,4015,4010,5372
|
|
20241209,150400,3432572905,4010,4010,4015,4010,1334
|
|
20241209,150300,3427222565,4015,4015,4015,4010,3328
|
|
20241209,150200,3413871455,4010,4010,4015,4005,3847
|
|
20241209,150100,3398447035,4015,4010,4015,4005,2507
|
|
20241209,150000,3388404580,4005,4010,4015,4005,1630
|
|
20241209,145900,3381868550,4010,4010,4015,4010,1132
|
|
20241209,145800,3377326655,4010,4005,4010,4000,4764
|
|
20241209,145700,3358241885,4000,3995,4000,3995,3808
|
|
20241209,145600,3343013055,4000,4005,4010,3995,2110
|
|
20241209,145500,3334571865,4005,4000,4005,4000,2388
|
|
20241209,145400,3325013365,4000,4005,4005,4000,1942
|
|
20241209,145300,3317239020,4005,4000,4005,4000,2400
|
|
20241209,145200,3307638400,3995,4000,4000,3995,1611
|
|
20241209,145100,3301201900,3995,3990,4000,3990,4496
|
|
20241209,145000,3283244585,3995,3995,4000,3990,822
|
|
20241209,144900,3279963630,3990,4000,4000,3990,667
|
|
20241209,144800,3277300710,4000,4010,4010,3990,9958
|
|
20241209,144700,3237458875,4010,4005,4010,4005,568
|
|
20241209,144600,3235183680,4005,3995,4005,3995,1788
|
|
20241209,144500,3228025650,4000,4000,4005,4000,7352
|
|
20241209,144400,3198617035,4000,4000,4000,3995,473
|
|
20241209,144300,3196725415,4000,3995,4000,3990,1578
|
|
20241209,144200,3190421365,3990,3995,4000,3990,2954
|
|
20241209,144100,3178626575,3995,4000,4000,3990,10062
|
|
20241209,144000,3138420285,3995,4000,4000,3995,4529
|
|
20241209,143900,3120305090,4000,3995,4000,3990,1956
|
|
20241209,143800,3112492525,3995,4000,4000,3990,2575
|
|
20241209,143700,3102209310,4000,4000,4000,3995,2810
|
|
20241209,143600,3090982730,4000,3995,4000,3995,365
|
|
20241209,143500,3089523520,3995,4000,4000,3995,453
|
|
20241209,143400,3087712585,3995,3995,4000,3990,1778
|
|
20241209,143300,3080606265,3990,4000,4000,3990,1266
|
|
20241209,143200,3075548660,4005,4005,4010,4005,932
|
|
20241209,143100,3071812980,4005,4010,4010,4005,1487
|
|
20241209,143000,3065850770,4010,4000,4010,3990,3232
|
|
20241209,142900,3052914395,3995,4010,4010,3995,21617
|
|
20241209,142800,2966484775,4010,4015,4015,4010,293
|
|
20241209,142700,2965309665,4005,4025,4025,4000,24351
|
|
20241209,142600,2867774520,4025,4025,4025,4025,119
|
|
20241209,142500,2867295545,4025,4030,4030,4020,268
|
|
20241209,142400,2866217205,4030,4035,4035,4030,90
|
|
20241209,142300,2865854360,4035,4020,4035,4020,3360
|
|
20241209,142200,2852328475,4025,4025,4025,4025,262
|
|
20241209,142100,2851273925,4025,4025,4025,4025,256
|
|
20241209,142000,2850243525,4020,4025,4025,4020,2008
|
|
20241209,141900,2842167275,4025,4025,4025,4025,931
|
|
20241209,141800,2838420000,4025,4025,4025,4025,1
|
|
20241209,141700,2838415975,4025,4025,4025,4020,110
|
|
20241209,141600,2837973725,4025,4025,4025,4020,2166
|
|
20241209,141500,2829256075,4030,4030,4030,4025,157
|
|
20241209,141400,2828623425,4030,4025,4030,4025,323
|
|
20241209,141300,2827323240,4025,4030,4030,4025,101
|
|
20241209,141200,2826916215,4030,4030,4030,4030,909
|
|
20241209,141100,2823252945,4030,4030,4030,4030,200
|
|
20241209,141000,2822446945,4035,4030,4035,4030,1135
|
|
20241209,140900,2817872145,4030,4025,4030,4020,1724
|
|
20241209,140800,2810935565,4030,4030,4030,4030,109
|
|
20241209,140700,2810496295,4030,4035,4035,4030,1002
|
|
20241209,140600,2806458225,4035,4035,4035,4035,48
|
|
20241209,140500,2806264545,4035,4035,4035,4035,105
|
|
20241209,140400,2805840870,4035,4040,4040,4035,714
|
|
20241209,140300,2802959875,4040,4040,4040,4040,629
|
|
20241209,140200,2800418715,4040,4040,4040,4040,6
|
|
20241209,140100,2800394475,4040,4045,4045,4040,363
|
|
20241209,140000,2798927945,4045,4045,4045,4040,451
|
|
20241209,135900,2797104650,4050,4050,4050,4050,20
|
|
20241209,135800,2797023650,4050,4050,4050,4050,21
|
|
20241209,135700,2796938600,4050,4050,4050,4050,310
|
|
20241209,135600,2795683100,4050,4050,4050,4050,141
|
|
20241209,135500,2795112050,4050,4050,4050,4050,0
|
|
20241209,135400,2795112050,4050,4045,4050,4045,1346
|
|
20241209,135300,2789667475,4035,4035,4035,4035,513
|
|
20241209,135200,2787597520,4035,4040,4040,4035,2902
|
|
20241209,135100,2775875940,4040,4045,4045,4040,11
|
|
20241209,135000,2775831450,4045,4045,4045,4045,17
|
|
20241209,134900,2775762685,4050,4050,4050,4050,300
|
|
20241209,134800,2774547685,4040,4050,4055,4040,1141
|
|
20241209,134700,2769934975,4050,4050,4050,4050,84
|
|
20241209,134600,2769594775,4050,4055,4055,4040,7055
|
|
20241209,134500,2741040095,4055,4050,4055,4050,651
|
|
20241209,134400,2738403490,4050,4050,4050,4050,1022
|
|
20241209,134300,2734264390,4045,4050,4050,4045,538
|
|
20241209,134200,2732087880,4050,4045,4050,4045,260
|
|
20241209,134100,2731036155,4045,4045,4045,4040,38
|
|
20241209,134000,2730882625,4040,4045,4045,4040,1015
|
|
20241209,133900,2726781975,4040,4045,4045,4040,138
|
|
20241209,133800,2726224445,4050,4050,4050,4050,0
|
|
20241209,133700,2726224445,4050,4050,4050,4050,10
|
|
20241209,133600,2726183945,4050,4045,4050,4045,84
|
|
20241209,133500,2725844140,4045,4040,4045,4035,270
|
|
20241209,133400,2724752915,4045,4045,4050,4045,3384
|
|
20241209,133300,2711063805,4045,4045,4050,4045,1846
|
|
20241209,133200,2703596725,4045,4045,4045,4045,1
|
|
20241209,133100,2703592680,4045,4045,4045,4045,1
|
|
20241209,133000,2703588635,4045,4045,4045,4035,682
|
|
20241209,132900,2700836725,4045,4045,4045,4035,83
|
|
20241209,132800,2700501790,4045,4040,4045,4040,30
|
|
20241209,132700,2700380585,4045,4050,4050,4045,2
|
|
20241209,132600,2700372490,4035,4045,4045,4035,1046
|
|
20241209,132500,2696151865,4040,4050,4050,4040,83
|
|
20241209,132400,2695816315,4055,4040,4055,4040,1327
|
|
20241209,132300,2690440235,4045,4045,4045,4045,100
|
|
20241209,132200,2690035735,4055,4040,4055,4040,1569
|
|
20241209,132100,2683680935,4040,4050,4050,4040,472
|
|
20241209,132000,2681774025,4050,4035,4055,4035,1250
|
|
20241209,131900,2676719415,4035,4035,4035,4035,0
|
|
20241209,131800,2676719415,4035,4045,4045,4035,153
|
|
20241209,131700,2676100730,4040,4040,4040,4035,26
|
|
20241209,131600,2675995695,4045,4045,4045,4045,1
|
|
20241209,131500,2675991650,4045,4035,4045,4035,1446
|
|
20241209,131400,2670150610,4035,4035,4035,4035,100
|
|
20241209,131300,2669747110,4045,4040,4045,4030,224
|
|
20241209,131200,2668843825,4045,4040,4045,4040,896
|
|
20241209,131100,2665223930,4035,4035,4035,4030,69
|
|
20241209,131000,2664945520,4035,4035,4035,4035,270
|
|
20241209,130900,2663856070,4035,4035,4035,4035,31
|
|
20241209,130800,2663730985,4030,4030,4030,4030,2
|
|
20241209,130700,2663722925,4030,4030,4030,4030,142
|
|
20241209,130600,2663150665,4020,4025,4030,4020,2743
|
|
20241209,130500,2652115160,4025,4030,4030,4025,104
|
|
20241209,130400,2651696540,4030,4030,4030,4030,104
|
|
20241209,130300,2651277420,4030,4030,4030,4025,698
|
|
20241209,130200,2648465870,4030,4040,4040,4030,2628
|
|
20241209,130100,2637866180,4040,4045,4045,4040,470
|
|
20241209,130000,2635966760,4045,4045,4045,4045,11
|
|
20241209,125900,2635922265,4050,4050,4050,4050,82
|
|
20241209,125800,2635590165,4050,4040,4050,4040,1190
|
|
20241209,125700,2630773365,4045,4045,4045,4045,0
|
|
20241209,125600,2630773365,4045,4040,4045,4040,1412
|
|
20241209,125500,2625063435,4040,4040,4040,4040,102
|
|
20241209,125400,2624651355,4040,4040,4040,4040,407
|
|
20241209,125300,2623007075,4045,4040,4045,4040,350
|
|
20241209,125200,2621591825,4045,4045,4045,4040,1187
|
|
20241209,125100,2616792995,4045,4045,4050,4045,1219
|
|
20241209,125000,2611860140,4045,4045,4045,4045,300
|
|
20241209,124900,2610646640,4045,4050,4050,4045,477
|
|
20241209,124800,2608715925,4045,4050,4050,4045,60
|
|
20241209,124700,2608473175,4050,4050,4050,4050,1000
|
|
20241209,124600,2604423175,4045,4050,4050,4045,401
|
|
20241209,124500,2602801125,4050,4050,4050,4045,670
|
|
20241209,124400,2600089475,4050,4050,4050,4050,2
|
|
20241209,124300,2600081375,4050,4050,4050,4050,10
|
|
20241209,124200,2600040875,4040,4040,4040,4040,0
|
|
20241209,124100,2600040875,4040,4040,4045,4040,951
|
|
20241209,124000,2596197160,4040,4045,4045,4040,499
|
|
20241209,123900,2594181180,4045,4045,4045,4045,3215
|
|
20241209,123800,2581176505,4045,4050,4050,4045,203
|
|
20241209,123700,2580354370,4045,4045,4045,4045,2045
|
|
20241209,123600,2572082345,4050,4050,4050,4045,280
|
|
20241209,123500,2570949695,4050,4050,4050,4050,854
|
|
20241209,123400,2567490995,4060,4060,4060,4060,0
|
|
20241209,123300,2567490995,4060,4060,4060,4060,6
|
|
20241209,123200,2567466635,4045,4050,4050,4045,524
|
|
20241209,123100,2565346505,4050,4050,4050,4050,412
|
|
20241209,123000,2563677905,4050,4050,4050,4050,4
|
|
20241209,122900,2563661705,4050,4050,4050,4045,385
|
|
20241209,122800,2562104370,4040,4040,4040,4040,0
|
|
20241209,122700,2562104370,4040,4040,4040,4040,7
|
|
20241209,122600,2562076090,4040,4045,4045,4040,8229
|
|
20241209,122500,2528790830,4040,4060,4060,4040,36
|
|
20241209,122400,2528645370,4035,4040,4040,4035,3070
|
|
20241209,122300,2516253355,4040,4040,4040,4040,500
|
|
20241209,122200,2514233355,4035,4035,4035,4035,0
|
|
20241209,122100,2514233355,4035,4035,4035,4035,2500
|
|
20241209,122000,2504145855,4035,4040,4060,4035,229
|
|
20241209,121900,2503220685,4060,4060,4060,4060,12
|
|
20241209,121800,2503171965,4030,4035,4040,4030,2401
|
|
20241209,121700,2493491870,4035,4050,4050,4035,5142
|
|
20241209,121600,2472719355,4050,4050,4050,4045,78
|
|
20241209,121500,2472403640,4050,4050,4050,4050,380
|
|
20241209,121400,2470864640,4045,4050,4050,4045,800
|
|
20241209,121300,2467628635,4045,4055,4055,4045,800
|
|
20241209,121200,2464384685,4060,4055,4060,4055,1095
|
|
20241209,121100,2459943985,4060,4060,4060,4060,5
|
|
20241209,121000,2459923685,4060,4065,4065,4060,9372
|
|
20241209,120900,2421872290,4065,4060,4065,4060,593
|
|
20241209,120800,2419464210,4060,4050,4060,4045,4260
|
|
20241209,120700,2402193660,4045,4040,4045,4040,2194
|
|
20241209,120600,2393318980,4035,4040,4040,4035,81
|
|
20241209,120500,2392992105,4035,4045,4045,4035,1221
|
|
20241209,120400,2388055740,4040,4035,4040,4035,1494
|
|
20241209,120300,2382020480,4035,4035,4035,4035,1770
|
|
20241209,120200,2374878530,4035,4030,4035,4025,840
|
|
20241209,120100,2371497340,4025,4035,4035,4025,612
|
|
20241209,120000,2369033940,4035,4025,4035,4025,1739
|
|
20241209,115900,2362026020,4025,4025,4025,4015,1775
|
|
20241209,115800,2354882310,4010,4010,4010,4010,5018
|
|
20241209,115700,2334760130,4035,4030,4035,4005,19071
|
|
20241209,115600,2258192990,4030,4035,4035,4030,3337
|
|
20241209,115500,2244736380,4035,4035,4035,4035,1728
|
|
20241209,115400,2237763900,4035,4030,4045,4030,1338
|
|
20241209,115300,2232360145,4030,4035,4035,4030,3686
|
|
20241209,115200,2217495040,4045,4045,4045,4040,2549
|
|
20241209,115100,2207195925,4040,4050,4050,4040,3057
|
|
20241209,115000,2194835185,4050,4050,4050,4050,111
|
|
20241209,114900,2194385635,4050,4050,4050,4050,2153
|
|
20241209,114800,2185665985,4050,4050,4055,4050,1418
|
|
20241209,114700,2179922085,4060,4055,4060,4050,2502
|
|
20241209,114600,2169787295,4055,4055,4055,4055,1521
|
|
20241209,114500,2163619640,4060,4060,4060,4060,12
|
|
20241209,114400,2163570920,4055,4055,4055,4055,507
|
|
20241209,114300,2161515035,4055,4055,4055,4055,49
|
|
20241209,114200,2161316340,4055,4055,4060,4055,3984
|
|
20241209,114100,2145160715,4060,4060,4060,4060,3
|
|
20241209,114000,2145148535,4055,4060,4060,4055,2001
|
|
20241209,113900,2137034465,4055,4060,4060,4055,539
|
|
20241209,113800,2134848115,4070,4070,4070,4070,20
|
|
20241209,113700,2134766715,4070,4060,4070,4060,915
|
|
20241209,113600,2131051685,4060,4060,4060,4060,60
|
|
20241209,113500,2130808085,4070,4055,4070,4055,151
|
|
20241209,113400,2130195765,4070,4070,4070,4070,1
|
|
20241209,113300,2130191695,4055,4060,4060,4055,137
|
|
20241209,113200,2129635915,4060,4070,4070,4055,39
|
|
20241209,113100,2129477465,4050,4055,4055,4050,307
|
|
20241209,113000,2128234035,4045,4050,4050,4045,4598
|
|
20241209,112900,2109616060,4050,4070,4070,4045,4206
|
|
20241209,112800,2092580290,4065,4065,4065,4060,7239
|
|
20241209,112700,2063189645,4060,4060,4060,4060,188
|
|
20241209,112600,2062426365,4060,4055,4060,4050,249
|
|
20241209,112500,2061417165,4050,4050,4055,4050,924
|
|
20241209,112400,2057673205,4055,4055,4055,4050,3157
|
|
20241209,112300,2044885155,4050,4055,4055,4050,1839
|
|
20241209,112200,2037434355,4055,4055,4055,4055,250
|
|
20241209,112100,2036420605,4055,4055,4060,4055,477
|
|
20241209,112000,2034486315,4055,4055,4055,4055,245
|
|
20241209,111900,2033492840,4055,4055,4065,4055,3164
|
|
20241209,111800,2020657950,4055,4055,4055,4055,633
|
|
20241209,111700,2018091135,4055,4050,4070,4050,3958
|
|
20241209,111600,2002044275,4050,4060,4060,4050,4201
|
|
20241209,111500,1985021925,4060,4070,4070,4060,41
|
|
20241209,111400,1984855155,4055,4070,4070,4055,65
|
|
20241209,111300,1984591105,4070,4070,4070,4070,58
|
|
20241209,111200,1984355045,4075,4060,4075,4055,4579
|
|
20241209,111100,1965775680,4055,4065,4065,4055,4547
|
|
20241209,111000,1947314785,4065,4070,4085,4060,160
|
|
20241209,110900,1946663635,4065,4070,4070,4065,83
|
|
20241209,110800,1946326115,4065,4065,4085,4065,303
|
|
20241209,110700,1945093760,4085,4095,4095,4055,1326
|
|
20241209,110600,1939709565,4055,4095,4095,4055,9311
|
|
20241209,110500,1901865305,4095,4080,4095,4080,454
|
|
20241209,110400,1900012190,4095,4080,4095,4080,475
|
|
20241209,110300,1898073065,4075,4070,4095,4070,767
|
|
20241209,110200,1894949595,4070,4095,4095,4070,3944
|
|
20241209,110100,1878885250,4095,4095,4095,4095,37
|
|
20241209,110000,1878733735,4095,4100,4100,4095,72
|
|
20241209,105900,1878438585,4100,4085,4100,4075,978
|
|
20241209,105800,1874446415,4085,4105,4105,4085,3006
|
|
20241209,105700,1862166585,4085,4105,4105,4085,676
|
|
20241209,105600,1859403400,4105,4105,4105,4105,77
|
|
20241209,105500,1859087315,4110,4110,4110,4110,31
|
|
20241209,105400,1858959905,4110,4085,4110,4085,627
|
|
20241209,105300,1856396635,4085,4100,4110,4085,4125
|
|
20241209,105200,1839511775,4100,4105,4115,4100,1745
|
|
20241209,105100,1832353215,4105,4115,4115,4105,1063
|
|
20241209,105000,1827984065,4110,4110,4115,4110,494
|
|
20241209,104900,1825952990,4115,4110,4115,4110,367
|
|
20241209,104800,1824444285,4115,4115,4115,4115,66
|
|
20241209,104700,1824172695,4105,4115,4115,4100,234
|
|
20241209,104600,1823212305,4115,4100,4115,4100,458
|
|
20241209,104500,1821330735,4100,4095,4100,4095,505
|
|
20241209,104400,1819261235,4095,4095,4095,4090,307
|
|
20241209,104300,1818004600,4100,4110,4110,4095,439
|
|
20241209,104200,1816205405,4110,4100,4110,4100,508
|
|
20241209,104100,1814121675,4110,4100,4110,4100,9456
|
|
20241209,104000,1775351355,4100,4120,4120,4100,8885
|
|
20241209,103900,1738917505,4120,4110,4120,4110,98
|
|
20241209,103800,1738514005,4120,4110,4120,4105,3117
|
|
20241209,103700,1725714000,4110,4120,4120,4110,365
|
|
20241209,103600,1724213200,4105,4125,4125,4105,269
|
|
20241209,103500,1723107975,4125,4115,4125,4105,2039
|
|
20241209,103400,1714733015,4125,4125,4125,4110,974
|
|
20241209,103300,1710728765,4125,4125,4125,4125,29
|
|
20241209,103200,1710609140,4125,4125,4125,4110,4460
|
|
20241209,103100,1692247490,4115,4130,4130,4115,379
|
|
20241209,103000,1690687410,4130,4130,4130,4120,1110
|
|
20241209,102900,1686112920,4130,4115,4130,4115,111
|
|
20241209,102800,1685655690,4115,4125,4125,4115,260
|
|
20241209,102700,1684584320,4125,4125,4125,4125,298
|
|
20241209,102600,1683355070,4125,4125,4125,4125,272
|
|
20241209,102500,1682233070,4125,4130,4130,4125,738
|
|
20241209,102400,1679186165,4130,4130,4130,4130,133
|
|
20241209,102300,1678636875,4130,4125,4130,4125,61
|
|
20241209,102200,1678384950,4120,4120,4130,4115,604
|
|
20241209,102100,1675897210,4120,4130,4130,4115,222
|
|
20241209,102000,1674982530,4115,4130,4130,4115,172
|
|
20241209,101900,1674273165,4115,4135,4135,4115,2025
|
|
20241209,101800,1665917115,4135,4135,4135,4130,77
|
|
20241209,101700,1665598765,4135,4135,4135,4135,276
|
|
20241209,101600,1664457505,4115,4130,4135,4115,648
|
|
20241209,101500,1661786775,4135,4130,4135,4130,49
|
|
20241209,101400,1661584200,4135,4135,4135,4115,926
|
|
20241209,101300,1657766810,4135,4120,4135,4120,483
|
|
20241209,101200,1655770175,4120,4135,4135,4120,281
|
|
20241209,101100,1654611285,4135,4130,4135,4125,193
|
|
20241209,101000,1653814300,4135,4140,4140,4135,192
|
|
20241209,100900,1653020220,4130,4130,4135,4125,251
|
|
20241209,100800,1651983590,4130,4140,4140,4130,448
|
|
20241209,100700,1650132940,4140,4125,4140,4125,782
|
|
20241209,100600,1646903310,4125,4115,4125,4115,2462
|
|
20241209,100500,1636749225,4120,4120,4125,4120,1035
|
|
20241209,100400,1632484795,4125,4130,4135,4125,4939
|
|
20241209,100300,1612098220,4135,4140,4140,4130,1042
|
|
20241209,100200,1607789710,4135,4135,4135,4130,955
|
|
20241209,100100,1603841285,4135,4135,4135,4135,474
|
|
20241209,100000,1601881295,4130,4130,4130,4125,123
|
|
20241209,095900,1601373855,4130,4135,4135,4130,171
|
|
20241209,095800,1600667455,4135,4125,4135,4125,968
|
|
20241209,095700,1596669870,4130,4125,4130,4125,997
|
|
20241209,095600,1592554580,4105,4110,4120,4105,1190
|
|
20241209,095500,1587657210,4110,4105,4110,4105,43
|
|
20241209,095400,1587480510,4105,4110,4115,4105,1170
|
|
20241209,095300,1582676130,4115,4120,4120,4110,4137
|
|
20241209,095200,1565660505,4120,4120,4120,4115,837
|
|
20241209,095100,1562214575,4115,4115,4115,4110,1172
|
|
20241209,095000,1557396610,4115,4115,4115,4110,409
|
|
20241209,094900,1555713620,4120,4105,4120,4105,1023
|
|
20241209,094800,1551509060,4110,4110,4110,4110,300
|
|
20241209,094700,1550276060,4110,4100,4110,4090,2933
|
|
20241209,094600,1538242115,4100,4100,4100,4090,94
|
|
20241209,094500,1537856925,4100,4090,4100,4090,1053
|
|
20241209,094400,1533547105,4090,4090,4100,4080,1891
|
|
20241209,094300,1525815305,4100,4105,4105,4095,2622
|
|
20241209,094200,1515062645,4105,4100,4105,4100,1058
|
|
20241209,094100,1510724685,4100,4095,4100,4095,538
|
|
20241209,094000,1508521255,4090,4075,4095,4075,320
|
|
20241209,093900,1507213175,4075,4070,4090,4070,2137
|
|
20241209,093800,1498504085,4085,4095,4095,4065,1216
|
|
20241209,093700,1493553460,4095,4070,4095,4070,144
|
|
20241209,093600,1492965030,4070,4085,4095,4070,2326
|
|
20241209,093500,1483482940,4090,4095,4105,4085,2422
|
|
20241209,093400,1473576320,4105,4105,4105,4095,5553
|
|
20241209,093300,1450815420,4110,4100,4130,4090,6597
|
|
20241209,093200,1423682820,4100,4080,4100,4070,5336
|
|
20241209,093100,1401897455,4085,4065,4085,4065,19735
|
|
20241209,093000,1321390480,4070,4075,4075,4065,728
|
|
20241209,092900,1318426195,4075,4075,4075,4055,1757
|
|
20241209,092800,1311269020,4070,4070,4070,4050,3127
|
|
20241209,092700,1298586080,4050,4055,4065,4045,14317
|
|
20241209,092600,1240507415,4050,4060,4060,4050,6850
|
|
20241209,092500,1212732510,4055,4070,4075,4055,2918
|
|
20241209,092400,1200880155,4055,4085,4085,4055,14749
|
|
20241209,092300,1140803200,4085,4085,4090,4080,3906
|
|
20241209,092200,1124851615,4085,4095,4095,4085,5398
|
|
20241209,092100,1102781105,4090,4095,4100,4085,2060
|
|
20241209,092000,1094353620,4095,4090,4100,4090,1543
|
|
20241209,091900,1088039770,4085,4080,4105,4080,6017
|
|
20241209,091800,1063456460,4085,4085,4090,4080,8233
|
|
20241209,091700,1029836680,4085,4090,4095,4080,8926
|
|
20241209,091600,993372520,4080,4100,4110,4080,16008
|
|
20241209,091500,927866170,4110,4120,4120,4105,1776
|
|
20241209,091400,920572880,4120,4120,4125,4105,3047
|
|
20241209,091300,908032845,4125,4140,4140,4120,7477
|
|
20241209,091200,877149495,4140,4110,4140,4110,6470
|
|
20241209,091100,850433255,4110,4090,4110,4090,13171
|
|
20241209,091000,796505810,4095,4110,4120,4090,9257
|
|
20241209,090900,758554795,4110,4125,4125,4095,27213
|
|
20241209,090800,646782705,4130,4125,4160,4120,19826
|
|
20241209,090700,564902290,4145,4110,4145,4110,11330
|
|
20241209,090600,518135785,4105,4135,4135,4105,22716
|
|
20241209,090500,424655740,4135,4145,4150,4135,11639
|
|
20241209,090400,376471450,4145,4140,4165,4135,8862
|
|
20241209,090300,339709195,4160,4115,4160,4110,13000
|
|
20241209,090200,285950555,4155,4200,4200,4110,21419
|
|
20241209,090100,197062865,4200,4235,4235,4170,22039
|
|
20241209,090000,104515840,4235,4300,4300,4235,23925
|