733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,211000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,210900,2083966350,4390,4390,4390,4390,0
|
|
20241211,210800,2083966350,4390,4390,4390,4390,0
|
|
20241211,210700,2083966350,4390,4390,4390,4390,0
|
|
20241211,210600,2083966350,4390,4390,4390,4390,0
|
|
20241211,210500,2083966350,4390,4390,4390,4390,0
|
|
20241211,210400,2083966350,4390,4390,4390,4390,0
|
|
20241211,210300,2083966350,4390,4390,4390,4390,0
|
|
20241211,210200,2083966350,4390,4390,4390,4390,0
|
|
20241211,210100,2083966350,4390,4390,4390,4390,0
|
|
20241211,210000,2083966350,4390,4390,4390,4390,0
|
|
20241211,205900,2083966350,4390,4390,4390,4390,0
|
|
20241211,205800,2083966350,4390,4390,4390,4390,0
|
|
20241211,205700,2083966350,4390,4390,4390,4390,0
|
|
20241211,205600,2083966350,4390,4390,4390,4390,0
|
|
20241211,205500,2083966350,4390,4390,4390,4390,0
|
|
20241211,205400,2083966350,4390,4390,4390,4390,0
|
|
20241211,205300,2083966350,4390,4390,4390,4390,0
|
|
20241211,205200,2083966350,4390,4390,4390,4390,0
|
|
20241211,205100,2083966350,4390,4390,4390,4390,0
|
|
20241211,205000,2083966350,4390,4390,4390,4390,0
|
|
20241211,204900,2083966350,4390,4390,4390,4390,0
|
|
20241211,204800,2083966350,4390,4390,4390,4390,0
|
|
20241211,204700,2083966350,4390,4390,4390,4390,0
|
|
20241211,204600,2083966350,4390,4390,4390,4390,0
|
|
20241211,204500,2083966350,4390,4390,4390,4390,0
|
|
20241211,204400,2083966350,4390,4390,4390,4390,0
|
|
20241211,204300,2083966350,4390,4390,4390,4390,0
|
|
20241211,204200,2083966350,4390,4390,4390,4390,0
|
|
20241211,204100,2083966350,4390,4390,4390,4390,0
|
|
20241211,204000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,203900,2083966350,4390,4390,4390,4390,0
|
|
20241211,203800,2083966350,4390,4390,4390,4390,0
|
|
20241211,203700,2083966350,4390,4390,4390,4390,0
|
|
20241211,203600,2083966350,4390,4390,4390,4390,0
|
|
20241211,203500,2083966350,4390,4390,4390,4390,0
|
|
20241211,203400,2083966350,4390,4390,4390,4390,0
|
|
20241211,203300,2083966350,4390,4390,4390,4390,0
|
|
20241211,203200,2083966350,4390,4390,4390,4390,0
|
|
20241211,203100,2083966350,4390,4390,4390,4390,0
|
|
20241211,203000,2083966350,4390,4390,4390,4390,0
|
|
20241211,202900,2083966350,4390,4390,4390,4390,0
|
|
20241211,202800,2083966350,4390,4390,4390,4390,0
|
|
20241211,202700,2083966350,4390,4390,4390,4390,0
|
|
20241211,202600,2083966350,4390,4390,4390,4390,0
|
|
20241211,202500,2083966350,4390,4390,4390,4390,0
|
|
20241211,202400,2083966350,4390,4390,4390,4390,0
|
|
20241211,202300,2083966350,4390,4390,4390,4390,0
|
|
20241211,202200,2083966350,4390,4390,4390,4390,0
|
|
20241211,202100,2083966350,4390,4390,4390,4390,0
|
|
20241211,202000,2083966350,4390,4390,4390,4390,0
|
|
20241211,201900,2083966350,4390,4390,4390,4390,0
|
|
20241211,201800,2083966350,4390,4390,4390,4390,0
|
|
20241211,201700,2083966350,4390,4390,4390,4390,0
|
|
20241211,201600,2083966350,4390,4390,4390,4390,0
|
|
20241211,201500,2083966350,4390,4390,4390,4390,0
|
|
20241211,201400,2083966350,4390,4390,4390,4390,0
|
|
20241211,201300,2083966350,4390,4390,4390,4390,0
|
|
20241211,201200,2083966350,4390,4390,4390,4390,0
|
|
20241211,201100,2083966350,4390,4390,4390,4390,0
|
|
20241211,201000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,200900,2083966350,4390,4390,4390,4390,0
|
|
20241211,200800,2083966350,4390,4390,4390,4390,0
|
|
20241211,200700,2083966350,4390,4390,4390,4390,0
|
|
20241211,200600,2083966350,4390,4390,4390,4390,0
|
|
20241211,200500,2083966350,4390,4390,4390,4390,0
|
|
20241211,200400,2083966350,4390,4390,4390,4390,0
|
|
20241211,200300,2083966350,4390,4390,4390,4390,0
|
|
20241211,200200,2083966350,4390,4390,4390,4390,0
|
|
20241211,200100,2083966350,4390,4390,4390,4390,0
|
|
20241211,200000,2083966350,4390,4390,4390,4390,0
|
|
20241211,195900,2083966350,4390,4390,4390,4390,0
|
|
20241211,195800,2083966350,4390,4390,4390,4390,0
|
|
20241211,195700,2083966350,4390,4390,4390,4390,0
|
|
20241211,195600,2083966350,4390,4390,4390,4390,0
|
|
20241211,195500,2083966350,4390,4390,4390,4390,0
|
|
20241211,195400,2083966350,4390,4390,4390,4390,0
|
|
20241211,195300,2083966350,4390,4390,4390,4390,0
|
|
20241211,195200,2083966350,4390,4390,4390,4390,0
|
|
20241211,195100,2083966350,4390,4390,4390,4390,0
|
|
20241211,195000,2083966350,4390,4390,4390,4390,0
|
|
20241211,194900,2083966350,4390,4390,4390,4390,0
|
|
20241211,194800,2083966350,4390,4390,4390,4390,0
|
|
20241211,194700,2083966350,4390,4390,4390,4390,0
|
|
20241211,194600,2083966350,4390,4390,4390,4390,0
|
|
20241211,194500,2083966350,4390,4390,4390,4390,0
|
|
20241211,194400,2083966350,4390,4390,4390,4390,0
|
|
20241211,194300,2083966350,4390,4390,4390,4390,0
|
|
20241211,194200,2083966350,4390,4390,4390,4390,0
|
|
20241211,194100,2083966350,4390,4390,4390,4390,0
|
|
20241211,194000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,193900,2083966350,4390,4390,4390,4390,0
|
|
20241211,193800,2083966350,4390,4390,4390,4390,0
|
|
20241211,193700,2083966350,4390,4390,4390,4390,0
|
|
20241211,193600,2083966350,4390,4390,4390,4390,0
|
|
20241211,193500,2083966350,4390,4390,4390,4390,0
|
|
20241211,193400,2083966350,4390,4390,4390,4390,0
|
|
20241211,193300,2083966350,4390,4390,4390,4390,0
|
|
20241211,193200,2083966350,4390,4390,4390,4390,0
|
|
20241211,193100,2083966350,4390,4390,4390,4390,0
|
|
20241211,193000,2083966350,4390,4390,4390,4390,0
|
|
20241211,192900,2083966350,4390,4390,4390,4390,0
|
|
20241211,192800,2083966350,4390,4390,4390,4390,0
|
|
20241211,192700,2083966350,4390,4390,4390,4390,0
|
|
20241211,192600,2083966350,4390,4390,4390,4390,0
|
|
20241211,192500,2083966350,4390,4390,4390,4390,0
|
|
20241211,192400,2083966350,4390,4390,4390,4390,0
|
|
20241211,192300,2083966350,4390,4390,4390,4390,0
|
|
20241211,192200,2083966350,4390,4390,4390,4390,0
|
|
20241211,192100,2083966350,4390,4390,4390,4390,0
|
|
20241211,192000,2083966350,4390,4390,4390,4390,0
|
|
20241211,191900,2083966350,4390,4390,4390,4390,0
|
|
20241211,191800,2083966350,4390,4390,4390,4390,0
|
|
20241211,191700,2083966350,4390,4390,4390,4390,0
|
|
20241211,191600,2083966350,4390,4390,4390,4390,0
|
|
20241211,191500,2083966350,4390,4390,4390,4390,0
|
|
20241211,191400,2083966350,4390,4390,4390,4390,0
|
|
20241211,191300,2083966350,4390,4390,4390,4390,0
|
|
20241211,191200,2083966350,4390,4390,4390,4390,0
|
|
20241211,191100,2083966350,4390,4390,4390,4390,0
|
|
20241211,191000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,190900,2083966350,4390,4390,4390,4390,0
|
|
20241211,190800,2083966350,4390,4390,4390,4390,0
|
|
20241211,190700,2083966350,4390,4390,4390,4390,0
|
|
20241211,190600,2083966350,4390,4390,4390,4390,0
|
|
20241211,190500,2083966350,4390,4390,4390,4390,0
|
|
20241211,190400,2083966350,4390,4390,4390,4390,0
|
|
20241211,190300,2083966350,4390,4390,4390,4390,0
|
|
20241211,190200,2083966350,4390,4390,4390,4390,0
|
|
20241211,190100,2083966350,4390,4390,4390,4390,0
|
|
20241211,190000,2083966350,4390,4390,4390,4390,0
|
|
20241211,185900,2083966350,4390,4390,4390,4390,0
|
|
20241211,185800,2083966350,4390,4390,4390,4390,0
|
|
20241211,185700,2083966350,4390,4390,4390,4390,0
|
|
20241211,185600,2083966350,4390,4390,4390,4390,0
|
|
20241211,185500,2083966350,4390,4390,4390,4390,0
|
|
20241211,185400,2083966350,4390,4390,4390,4390,0
|
|
20241211,185300,2083966350,4390,4390,4390,4390,0
|
|
20241211,185200,2083966350,4390,4390,4390,4390,0
|
|
20241211,185100,2083966350,4390,4390,4390,4390,0
|
|
20241211,185000,2083966350,4390,4390,4390,4390,0
|
|
20241211,184900,2083966350,4390,4390,4390,4390,0
|
|
20241211,184800,2083966350,4390,4390,4390,4390,0
|
|
20241211,184700,2083966350,4390,4390,4390,4390,0
|
|
20241211,184600,2083966350,4390,4390,4390,4390,0
|
|
20241211,184500,2083966350,4390,4390,4390,4390,0
|
|
20241211,184400,2083966350,4390,4390,4390,4390,0
|
|
20241211,184300,2083966350,4390,4390,4390,4390,0
|
|
20241211,184200,2083966350,4390,4390,4390,4390,0
|
|
20241211,184100,2083966350,4390,4390,4390,4390,0
|
|
20241211,184000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,183900,2083966350,4390,4390,4390,4390,0
|
|
20241211,183800,2083966350,4390,4390,4390,4390,0
|
|
20241211,183700,2083966350,4390,4390,4390,4390,0
|
|
20241211,183600,2083966350,4390,4390,4390,4390,0
|
|
20241211,183500,2083966350,4390,4390,4390,4390,0
|
|
20241211,183400,2083966350,4390,4390,4390,4390,0
|
|
20241211,183300,2083966350,4390,4390,4390,4390,0
|
|
20241211,183200,2083966350,4390,4390,4390,4390,0
|
|
20241211,183100,2083966350,4390,4390,4390,4390,0
|
|
20241211,183000,2083966350,4390,4390,4390,4390,0
|
|
20241211,182900,2083966350,4390,4390,4390,4390,0
|
|
20241211,182800,2083966350,4390,4390,4390,4390,0
|
|
20241211,182700,2083966350,4390,4390,4390,4390,0
|
|
20241211,182600,2083966350,4390,4390,4390,4390,0
|
|
20241211,182500,2083966350,4390,4390,4390,4390,0
|
|
20241211,182400,2083966350,4390,4390,4390,4390,0
|
|
20241211,182300,2083966350,4390,4390,4390,4390,0
|
|
20241211,182200,2083966350,4390,4390,4390,4390,0
|
|
20241211,182100,2083966350,4390,4390,4390,4390,0
|
|
20241211,182000,2083966350,4390,4390,4390,4390,0
|
|
20241211,181900,2083966350,4390,4390,4390,4390,0
|
|
20241211,181800,2083966350,4390,4390,4390,4390,0
|
|
20241211,181700,2083966350,4390,4390,4390,4390,0
|
|
20241211,181600,2083966350,4390,4390,4390,4390,0
|
|
20241211,181500,2083966350,4390,4390,4390,4390,0
|
|
20241211,181400,2083966350,4390,4390,4390,4390,0
|
|
20241211,181300,2083966350,4390,4390,4390,4390,0
|
|
20241211,181200,2083966350,4390,4390,4390,4390,0
|
|
20241211,181100,2083966350,4390,4390,4390,4390,0
|
|
20241211,181000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,180900,2083966350,4390,4390,4390,4390,0
|
|
20241211,180800,2083966350,4390,4390,4390,4390,0
|
|
20241211,180700,2083966350,4390,4390,4390,4390,0
|
|
20241211,180600,2083966350,4390,4390,4390,4390,0
|
|
20241211,180500,2083966350,4390,4390,4390,4390,0
|
|
20241211,180400,2083966350,4390,4390,4390,4390,0
|
|
20241211,180300,2083966350,4390,4390,4390,4390,0
|
|
20241211,180200,2083966350,4390,4390,4390,4390,0
|
|
20241211,180100,2083966350,4390,4390,4390,4390,0
|
|
20241211,180000,2083966350,4390,4390,4390,4390,0
|
|
20241211,175900,2083966350,4390,4390,4390,4390,0
|
|
20241211,175800,2083966350,4390,4390,4390,4390,0
|
|
20241211,175700,2083966350,4390,4390,4390,4390,0
|
|
20241211,175600,2083966350,4390,4390,4390,4390,0
|
|
20241211,175500,2083966350,4390,4390,4390,4390,0
|
|
20241211,175400,2083966350,4390,4390,4390,4390,0
|
|
20241211,175300,2083966350,4390,4390,4390,4390,0
|
|
20241211,175200,2083966350,4390,4390,4390,4390,0
|
|
20241211,175100,2083966350,4390,4390,4390,4390,0
|
|
20241211,175000,2083966350,4390,4390,4390,4390,0
|
|
20241211,174900,2083966350,4390,4390,4390,4390,0
|
|
20241211,174800,2083966350,4390,4390,4390,4390,0
|
|
20241211,174700,2083966350,4390,4390,4390,4390,0
|
|
20241211,174600,2083966350,4390,4390,4390,4390,0
|
|
20241211,174500,2083966350,4390,4390,4390,4390,0
|
|
20241211,174400,2083966350,4390,4390,4390,4390,0
|
|
20241211,174300,2083966350,4390,4390,4390,4390,0
|
|
20241211,174200,2083966350,4390,4390,4390,4390,0
|
|
20241211,174100,2083966350,4390,4390,4390,4390,0
|
|
20241211,174000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,173900,2083966350,4390,4390,4390,4390,0
|
|
20241211,173800,2083966350,4390,4390,4390,4390,0
|
|
20241211,173700,2083966350,4390,4390,4390,4390,0
|
|
20241211,173600,2083966350,4390,4390,4390,4390,0
|
|
20241211,173500,2083966350,4390,4390,4390,4390,0
|
|
20241211,173400,2083966350,4390,4390,4390,4390,0
|
|
20241211,173300,2083966350,4390,4390,4390,4390,0
|
|
20241211,173200,2083966350,4390,4390,4390,4390,0
|
|
20241211,173100,2083966350,4390,4390,4390,4390,0
|
|
20241211,173000,2083966350,4390,4390,4390,4390,0
|
|
20241211,172900,2083966350,4390,4390,4390,4390,0
|
|
20241211,172800,2083966350,4390,4390,4390,4390,0
|
|
20241211,172700,2083966350,4390,4390,4390,4390,0
|
|
20241211,172600,2083966350,4390,4390,4390,4390,0
|
|
20241211,172500,2083966350,4390,4390,4390,4390,0
|
|
20241211,172400,2083966350,4390,4390,4390,4390,0
|
|
20241211,172300,2083966350,4390,4390,4390,4390,0
|
|
20241211,172200,2083966350,4390,4390,4390,4390,0
|
|
20241211,172100,2083966350,4390,4390,4390,4390,0
|
|
20241211,172000,2083966350,4390,4390,4390,4390,0
|
|
20241211,171900,2083966350,4390,4390,4390,4390,0
|
|
20241211,171800,2083966350,4390,4390,4390,4390,0
|
|
20241211,171700,2083966350,4390,4390,4390,4390,0
|
|
20241211,171600,2083966350,4390,4390,4390,4390,0
|
|
20241211,171500,2083966350,4390,4390,4390,4390,0
|
|
20241211,171400,2083966350,4390,4390,4390,4390,0
|
|
20241211,171300,2083966350,4390,4390,4390,4390,0
|
|
20241211,171200,2083966350,4390,4390,4390,4390,0
|
|
20241211,171100,2083966350,4390,4390,4390,4390,0
|
|
20241211,171000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,170900,2083966350,4390,4390,4390,4390,0
|
|
20241211,170800,2083966350,4390,4390,4390,4390,0
|
|
20241211,170700,2083966350,4390,4390,4390,4390,0
|
|
20241211,170600,2083966350,4390,4390,4390,4390,0
|
|
20241211,170500,2083966350,4390,4390,4390,4390,0
|
|
20241211,170400,2083966350,4390,4390,4390,4390,0
|
|
20241211,170300,2083966350,4390,4390,4390,4390,0
|
|
20241211,170200,2083966350,4390,4390,4390,4390,0
|
|
20241211,170100,2083966350,4390,4390,4390,4390,0
|
|
20241211,170000,2083966350,4390,4390,4390,4390,0
|
|
20241211,165900,2083966350,4390,4390,4390,4390,0
|
|
20241211,165800,2083966350,4390,4390,4390,4390,0
|
|
20241211,165700,2083966350,4390,4390,4390,4390,0
|
|
20241211,165600,2083966350,4390,4390,4390,4390,0
|
|
20241211,165500,2083966350,4390,4390,4390,4390,0
|
|
20241211,165400,2083966350,4390,4390,4390,4390,0
|
|
20241211,165300,2083966350,4390,4390,4390,4390,0
|
|
20241211,165200,2083966350,4390,4390,4390,4390,0
|
|
20241211,165100,2083966350,4390,4390,4390,4390,0
|
|
20241211,165000,2083966350,4390,4390,4390,4390,0
|
|
20241211,164900,2083966350,4390,4390,4390,4390,0
|
|
20241211,164800,2083966350,4390,4390,4390,4390,0
|
|
20241211,164700,2083966350,4390,4390,4390,4390,0
|
|
20241211,164600,2083966350,4390,4390,4390,4390,0
|
|
20241211,164500,2083966350,4390,4390,4390,4390,0
|
|
20241211,164400,2083966350,4390,4390,4390,4390,0
|
|
20241211,164300,2083966350,4390,4390,4390,4390,0
|
|
20241211,164200,2083966350,4390,4390,4390,4390,0
|
|
20241211,164100,2083966350,4390,4390,4390,4390,0
|
|
20241211,164000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,163900,2083966350,4390,4390,4390,4390,0
|
|
20241211,163800,2083966350,4390,4390,4390,4390,0
|
|
20241211,163700,2083966350,4390,4390,4390,4390,0
|
|
20241211,163600,2083966350,4390,4390,4390,4390,0
|
|
20241211,163500,2083966350,4390,4390,4390,4390,0
|
|
20241211,163400,2083966350,4390,4390,4390,4390,0
|
|
20241211,163300,2083966350,4390,4390,4390,4390,0
|
|
20241211,163200,2083966350,4390,4390,4390,4390,0
|
|
20241211,163100,2083966350,4390,4390,4390,4390,0
|
|
20241211,163000,2083966350,4390,4390,4390,4390,0
|
|
20241211,162900,2083966350,4390,4390,4390,4390,0
|
|
20241211,162800,2083966350,4390,4390,4390,4390,0
|
|
20241211,162700,2083966350,4390,4390,4390,4390,0
|
|
20241211,162600,2083966350,4390,4390,4390,4390,0
|
|
20241211,162500,2083966350,4390,4390,4390,4390,0
|
|
20241211,162400,2083966350,4390,4390,4390,4390,0
|
|
20241211,162300,2083966350,4390,4390,4390,4390,0
|
|
20241211,162200,2083966350,4390,4390,4390,4390,0
|
|
20241211,162100,2083966350,4390,4390,4390,4390,0
|
|
20241211,162000,2083966350,4390,4390,4390,4390,0
|
|
20241211,161900,2083966350,4390,4390,4390,4390,0
|
|
20241211,161800,2083966350,4390,4390,4390,4390,0
|
|
20241211,161700,2083966350,4390,4390,4390,4390,0
|
|
20241211,161600,2083966350,4390,4390,4390,4390,0
|
|
20241211,161500,2083966350,4390,4390,4390,4390,0
|
|
20241211,161400,2083966350,4390,4390,4390,4390,0
|
|
20241211,161300,2083966350,4390,4390,4390,4390,0
|
|
20241211,161200,2083966350,4390,4390,4390,4390,0
|
|
20241211,161100,2083966350,4390,4390,4390,4390,0
|
|
20241211,161000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,160900,2083966350,4390,4390,4390,4390,0
|
|
20241211,160800,2083966350,4390,4390,4390,4390,0
|
|
20241211,160700,2083966350,4390,4390,4390,4390,0
|
|
20241211,160600,2083966350,4390,4390,4390,4390,0
|
|
20241211,160500,2083966350,4390,4390,4390,4390,0
|
|
20241211,160400,2083966350,4390,4390,4390,4390,0
|
|
20241211,160300,2083966350,4390,4390,4390,4390,0
|
|
20241211,160200,2083966350,4390,4390,4390,4390,0
|
|
20241211,160100,2083966350,4390,4390,4390,4390,0
|
|
20241211,160000,2083966350,4390,4390,4390,4390,0
|
|
20241211,155900,2083966350,4390,4390,4390,4390,0
|
|
20241211,155800,2083966350,4390,4390,4390,4390,0
|
|
20241211,155700,2083966350,4390,4390,4390,4390,0
|
|
20241211,155600,2083966350,4390,4390,4390,4390,0
|
|
20241211,155500,2083966350,4390,4390,4390,4390,0
|
|
20241211,155400,2083966350,4390,4390,4390,4390,0
|
|
20241211,155300,2083966350,4390,4390,4390,4390,0
|
|
20241211,155200,2083966350,4390,4390,4390,4390,0
|
|
20241211,155100,2083966350,4390,4390,4390,4390,0
|
|
20241211,155000,2083966350,4390,4390,4390,4390,0
|
|
20241211,154900,2083966350,4390,4390,4390,4390,0
|
|
20241211,154800,2083966350,4390,4390,4390,4390,0
|
|
20241211,154700,2083966350,4390,4390,4390,4390,0
|
|
20241211,154600,2083966350,4390,4390,4390,4390,0
|
|
20241211,154500,2083966350,4390,4390,4390,4390,0
|
|
20241211,154400,2083966350,4390,4390,4390,4390,0
|
|
20241211,154300,2083966350,4390,4390,4390,4390,0
|
|
20241211,154200,2083966350,4390,4390,4390,4390,0
|
|
20241211,154100,2083966350,4390,4390,4390,4390,0
|
|
20241211,154000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,153900,2083966350,4390,4390,4390,4390,0
|
|
20241211,153800,2083966350,4390,4390,4390,4390,0
|
|
20241211,153700,2083966350,4390,4390,4390,4390,0
|
|
20241211,153600,2083966350,4390,4390,4390,4390,0
|
|
20241211,153500,2083966350,4390,4390,4390,4390,0
|
|
20241211,153400,2083966350,4390,4390,4390,4390,0
|
|
20241211,153300,2083966350,4390,4390,4390,4390,0
|
|
20241211,153200,2083966350,4390,4390,4390,4390,0
|
|
20241211,153100,2083966350,4390,4390,4390,4390,0
|
|
20241211,153000,2083966350,4390,4390,4390,4390,6432
|
|
20241211,152900,2055729870,4395,4395,4395,4395,0
|
|
20241211,152800,2055729870,4395,4395,4395,4395,0
|
|
20241211,152700,2055729870,4395,4395,4395,4395,0
|
|
20241211,152600,2055729870,4395,4395,4395,4395,0
|
|
20241211,152500,2055729870,4395,4395,4395,4395,0
|
|
20241211,152400,2055729870,4395,4395,4395,4395,0
|
|
20241211,152300,2055729870,4395,4395,4395,4395,0
|
|
20241211,152200,2055729870,4395,4395,4395,4395,0
|
|
20241211,152100,2055729870,4395,4395,4395,4395,0
|
|
20241211,152000,2055729870,4395,4395,4395,4395,0
|
|
20241211,151900,2055729870,4395,4395,4395,4395,52
|
|
20241211,151800,2055501330,4385,4385,4390,4385,2016
|
|
20241211,151700,2046656960,4385,4385,4390,4385,668
|
|
20241211,151600,2043724630,4395,4395,4395,4395,128
|
|
20241211,151500,2043162070,4390,4390,4390,4390,500
|
|
20241211,151400,2040967070,4390,4385,4395,4380,59
|
|
20241211,151300,2040707875,4380,4380,4380,4380,32
|
|
20241211,151200,2040567715,4395,4385,4395,4380,1341
|
|
20241211,151100,2034691410,4380,4390,4390,4380,35
|
|
20241211,151000,2034537770,4385,4385,4385,4385,0
|
|
20241211,150900,2034537770,4385,4385,4385,4385,0
|
|
20241211,150800,2034537770,4385,4385,4385,4385,583
|
|
20241211,150700,2031981315,4385,4385,4385,4385,5
|
|
20241211,150600,2031959390,4380,4385,4385,4380,1052
|
|
20241211,150500,2027351370,4385,4385,4385,4385,1500
|
|
20241211,150400,2020773870,4385,4385,4385,4385,43
|
|
20241211,150300,2020585315,4380,4380,4380,4380,0
|
|
20241211,150200,2020585315,4380,4380,4380,4380,502
|
|
20241211,150100,2018386555,4395,4380,4395,4380,1278
|
|
20241211,150000,2012777200,4380,4390,4390,4380,571
|
|
20241211,145900,2010272300,4390,4390,4390,4390,2
|
|
20241211,145800,2010263520,4380,4390,4390,4380,79
|
|
20241211,145700,2009917325,4390,4385,4390,4385,102
|
|
20241211,145600,2009469555,4385,4385,4385,4380,450
|
|
20241211,145500,2007496455,4390,4385,4390,4385,431
|
|
20241211,145400,2005604390,4390,4390,4390,4390,59
|
|
20241211,145300,2005345380,4390,4390,4390,4390,0
|
|
20241211,145200,2005345380,4390,4390,4390,4390,3
|
|
20241211,145100,2005332210,4390,4390,4390,4390,9
|
|
20241211,145000,2005292700,4385,4385,4385,4375,9
|
|
20241211,144900,2005253300,4390,4390,4390,4390,0
|
|
20241211,144800,2005253300,4390,4390,4390,4390,0
|
|
20241211,144700,2005253300,4390,4390,4390,4390,0
|
|
20241211,144600,2005253300,4390,4390,4390,4390,2
|
|
20241211,144500,2005244520,4365,4365,4365,4365,0
|
|
20241211,144400,2005244520,4365,4395,4395,4365,13156
|
|
20241211,144300,1947782200,4400,4400,4400,4400,10
|
|
20241211,144200,1947738200,4375,4390,4390,4375,14060
|
|
20241211,144100,1886146220,4390,4390,4390,4390,0
|
|
20241211,144000,1886146220,4390,4390,4390,4390,5
|
|
20241211,143900,1886124270,4400,4400,4400,4400,100
|
|
20241211,143800,1885684270,4390,4390,4390,4390,0
|
|
20241211,143700,1885684270,4390,4395,4395,4390,500
|
|
20241211,143600,1883489245,4395,4395,4395,4395,220
|
|
20241211,143500,1882522345,4395,4395,4395,4395,493
|
|
20241211,143400,1880355610,4395,4395,4400,4395,192
|
|
20241211,143300,1879511270,4395,4395,4395,4395,457
|
|
20241211,143200,1877502755,4390,4390,4390,4390,500
|
|
20241211,143100,1875307755,4390,4390,4390,4390,0
|
|
20241211,143000,1875307755,4390,4385,4390,4385,11922
|
|
20241211,142900,1822971930,4385,4390,4390,4385,506
|
|
20241211,142800,1820753090,4390,4390,4390,4385,4418
|
|
20241211,142700,1801379070,4390,4390,4390,4390,2500
|
|
20241211,142600,1790404070,4390,4390,4390,4390,3
|
|
20241211,142500,1790390900,4395,4395,4395,4395,0
|
|
20241211,142400,1790390900,4395,4395,4395,4395,200
|
|
20241211,142300,1789511900,4390,4390,4395,4390,1011
|
|
20241211,142200,1785073560,4390,4390,4390,4390,0
|
|
20241211,142100,1785073560,4390,4390,4390,4390,0
|
|
20241211,142000,1785073560,4390,4390,4390,4390,317
|
|
20241211,141900,1783681930,4385,4385,4385,4385,1
|
|
20241211,141800,1783677545,4385,4385,4385,4385,0
|
|
20241211,141700,1783677545,4385,4390,4390,4385,1000
|
|
20241211,141600,1779291925,4390,4390,4390,4390,0
|
|
20241211,141500,1779291925,4390,4390,4390,4390,83
|
|
20241211,141400,1778927555,4395,4395,4395,4395,0
|
|
20241211,141300,1778927555,4395,4400,4400,4395,2529
|
|
20241211,141200,1767810160,4400,4405,4405,4400,260
|
|
20241211,141100,1766666085,4400,4400,4400,4400,1293
|
|
20241211,141000,1760976885,4400,4395,4400,4395,1620
|
|
20241211,140900,1753848935,4400,4395,4400,4395,3787
|
|
20241211,140800,1737194370,4385,4385,4385,4385,0
|
|
20241211,140700,1737194370,4385,4385,4385,4385,63
|
|
20241211,140600,1736918115,4390,4390,4395,4390,2350
|
|
20241211,140500,1726596390,4385,4385,4385,4385,34
|
|
20241211,140400,1726447300,4385,4385,4385,4385,0
|
|
20241211,140300,1726447300,4385,4385,4385,4385,24
|
|
20241211,140200,1726342060,4385,4385,4385,4385,0
|
|
20241211,140100,1726342060,4385,4385,4385,4385,1330
|
|
20241211,140000,1720510010,4385,4380,4385,4380,254
|
|
20241211,135900,1719397475,4375,4375,4375,4375,661
|
|
20241211,135800,1716505600,4375,4375,4375,4370,3339
|
|
20241211,135700,1701912475,4370,4370,4370,4365,5149
|
|
20241211,135600,1679421345,4370,4370,4370,4370,0
|
|
20241211,135500,1679421345,4370,4370,4370,4360,3229
|
|
20241211,135400,1665342355,4360,4370,4370,4360,411
|
|
20241211,135300,1663550295,4370,4370,4370,4365,65
|
|
20241211,135200,1663266370,4365,4365,4365,4365,0
|
|
20241211,135100,1663266370,4365,4365,4365,4365,1400
|
|
20241211,135000,1657155370,4365,4370,4370,4365,538
|
|
20241211,134900,1654805860,4370,4370,4370,4370,280
|
|
20241211,134800,1653582260,4370,4370,4370,4370,503
|
|
20241211,134700,1651384150,4380,4390,4390,4380,101
|
|
20241211,134600,1650941760,4380,4380,4380,4380,0
|
|
20241211,134500,1650941760,4380,4380,4380,4370,5033
|
|
20241211,134400,1628909525,4380,4380,4380,4380,1000
|
|
20241211,134300,1624529525,4380,4385,4385,4380,1000
|
|
20241211,134200,1620148240,4385,4385,4385,4385,1000
|
|
20241211,134100,1615763240,4385,4385,4385,4385,0
|
|
20241211,134000,1615763240,4385,4385,4385,4385,200
|
|
20241211,133900,1614886240,4385,4390,4390,4385,17
|
|
20241211,133800,1614811620,4390,4390,4390,4390,501
|
|
20241211,133700,1612612230,4390,4390,4390,4390,107
|
|
20241211,133600,1612142500,4390,4390,4390,4390,17
|
|
20241211,133500,1612067870,4395,4390,4395,4390,274
|
|
20241211,133400,1610864005,4390,4390,4390,4390,28
|
|
20241211,133300,1610741085,4390,4385,4390,4385,369
|
|
20241211,133200,1609122020,4390,4390,4390,4390,131
|
|
20241211,133100,1608546930,4390,4390,4390,4390,216
|
|
20241211,133000,1607598690,4395,4395,4395,4395,1
|
|
20241211,132900,1607594295,4390,4390,4390,4390,332
|
|
20241211,132800,1606136815,4390,4390,4390,4390,51
|
|
20241211,132700,1605912925,4385,4385,4385,4385,300
|
|
20241211,132600,1604597425,4390,4390,4390,4390,60
|
|
20241211,132500,1604334025,4390,4390,4390,4390,73
|
|
20241211,132400,1604013555,4390,4390,4395,4390,348
|
|
20241211,132300,1602485830,4395,4390,4395,4390,219
|
|
20241211,132200,1601523920,4395,4390,4395,4390,2856
|
|
20241211,132100,1588981075,4390,4390,4390,4390,1
|
|
20241211,132000,1588976685,4385,4380,4385,4380,380
|
|
20241211,131900,1587310525,4370,4370,4370,4370,0
|
|
20241211,131800,1587310525,4370,4370,4370,4370,3000
|
|
20241211,131700,1574200525,4380,4380,4380,4380,10
|
|
20241211,131600,1574156725,4380,4380,4380,4380,924
|
|
20241211,131500,1570109605,4380,4380,4385,4380,4040
|
|
20241211,131400,1552413830,4375,4375,4375,4375,166
|
|
20241211,131300,1551687580,4375,4375,4375,4375,0
|
|
20241211,131200,1551687580,4375,4375,4375,4375,0
|
|
20241211,131100,1551687580,4375,4375,4375,4375,100
|
|
20241211,131000,1551250080,4375,4375,4375,4375,0
|
|
20241211,130900,1551250080,4375,4375,4380,4375,1114
|
|
20241211,130800,1546375830,4375,4375,4375,4375,200
|
|
20241211,130700,1545500830,4375,4375,4375,4375,100
|
|
20241211,130600,1545063330,4365,4365,4365,4365,0
|
|
20241211,130500,1545063330,4365,4365,4365,4365,0
|
|
20241211,130400,1545063330,4365,4365,4365,4365,0
|
|
20241211,130300,1545063330,4365,4365,4365,4365,0
|
|
20241211,130200,1545063330,4365,4365,4365,4365,0
|
|
20241211,130100,1545063330,4365,4365,4365,4365,693
|
|
20241211,130000,1542038385,4375,4375,4375,4375,288
|
|
20241211,125900,1540778385,4375,4375,4375,4375,12
|
|
20241211,125800,1540725885,4370,4370,4370,4370,0
|
|
20241211,125700,1540725885,4370,4370,4370,4370,20
|
|
20241211,125600,1540638485,4380,4375,4380,4370,4700
|
|
20241211,125500,1520057820,4380,4380,4380,4380,30
|
|
20241211,125400,1519926420,4380,4380,4380,4380,15
|
|
20241211,125300,1519860720,4380,4380,4380,4380,0
|
|
20241211,125200,1519860720,4380,4375,4380,4375,35
|
|
20241211,125100,1519707425,4380,4380,4380,4380,10
|
|
20241211,125000,1519663625,4360,4380,4380,4360,2590
|
|
20241211,124900,1508364605,4380,4380,4380,4380,3
|
|
20241211,124800,1508351465,4370,4375,4375,4370,511
|
|
20241211,124700,1506118390,4375,4375,4375,4375,0
|
|
20241211,124600,1506118390,4375,4375,4375,4375,129
|
|
20241211,124500,1505554015,4375,4380,4380,4375,101
|
|
20241211,124400,1505112135,4370,4370,4370,4370,0
|
|
20241211,124300,1505112135,4370,4370,4370,4370,40
|
|
20241211,124200,1504937335,4380,4380,4380,4380,1555
|
|
20241211,124100,1498126435,4370,4370,4370,4370,0
|
|
20241211,124000,1498126435,4370,4370,4370,4370,100
|
|
20241211,123900,1497689435,4380,4380,4380,4380,30
|
|
20241211,123800,1497558035,4380,4380,4380,4380,0
|
|
20241211,123700,1497558035,4380,4375,4380,4375,15
|
|
20241211,123600,1497492385,4380,4380,4380,4380,0
|
|
20241211,123500,1497492385,4380,4380,4380,4380,0
|
|
20241211,123400,1497492385,4380,4380,4380,4380,95
|
|
20241211,123300,1497076285,4380,4390,4390,4380,2280
|
|
20241211,123200,1487084255,4390,4390,4390,4390,2
|
|
20241211,123100,1487075475,4390,4395,4395,4390,464
|
|
20241211,123000,1485038265,4395,4395,4395,4395,80
|
|
20241211,122900,1484686665,4390,4390,4390,4390,34
|
|
20241211,122800,1484537405,4395,4395,4395,4395,5
|
|
20241211,122700,1484515430,4390,4390,4390,4390,8
|
|
20241211,122600,1484480310,4390,4395,4395,4390,653
|
|
20241211,122500,1481613365,4395,4385,4395,4385,2433
|
|
20241211,122400,1470920340,4380,4380,4380,4380,0
|
|
20241211,122300,1470920340,4380,4390,4390,4380,70
|
|
20241211,122200,1470613130,4390,4390,4390,4390,330
|
|
20241211,122100,1469164430,4395,4395,4395,4395,2
|
|
20241211,122000,1469155640,4390,4385,4390,4385,741
|
|
20241211,121900,1465904930,4380,4380,4380,4380,1336
|
|
20241211,121800,1460053250,4380,4380,4380,4380,0
|
|
20241211,121700,1460053250,4380,4375,4380,4375,351
|
|
20241211,121600,1458517600,4365,4365,4365,4365,0
|
|
20241211,121500,1458517600,4365,4365,4365,4365,3600
|
|
20241211,121400,1442803600,4365,4365,4365,4365,0
|
|
20241211,121300,1442803600,4365,4365,4365,4365,36
|
|
20241211,121200,1442646460,4375,4375,4375,4375,36
|
|
20241211,121100,1442488960,4375,4375,4375,4375,0
|
|
20241211,121000,1442488960,4375,4375,4375,4375,10
|
|
20241211,120900,1442445210,4355,4355,4355,4355,400
|
|
20241211,120800,1440703210,4355,4355,4355,4355,5
|
|
20241211,120700,1440681435,4355,4365,4365,4355,127
|
|
20241211,120600,1440127670,4370,4370,4370,4370,0
|
|
20241211,120500,1440127670,4370,4370,4370,4370,0
|
|
20241211,120400,1440127670,4370,4370,4370,4370,1085
|
|
20241211,120300,1435386220,4370,4370,4370,4370,1084
|
|
20241211,120200,1430649140,4370,4370,4370,4370,331
|
|
20241211,120100,1429202670,4370,4370,4370,4370,6
|
|
20241211,120000,1429176450,4370,4370,4370,4370,229
|
|
20241211,115900,1428175720,4365,4365,4365,4365,61
|
|
20241211,115800,1427909455,4355,4355,4355,4355,0
|
|
20241211,115700,1427909455,4355,4355,4355,4355,1016
|
|
20241211,115600,1423484775,4355,4355,4355,4355,550
|
|
20241211,115500,1421089525,4355,4355,4355,4355,80
|
|
20241211,115400,1420741125,4355,4355,4355,4355,0
|
|
20241211,115300,1420741125,4355,4355,4355,4355,100
|
|
20241211,115200,1420305625,4355,4355,4355,4355,0
|
|
20241211,115100,1420305625,4355,4355,4355,4355,0
|
|
20241211,115000,1420305625,4355,4355,4355,4355,300
|
|
20241211,114900,1418999125,4355,4355,4355,4355,200
|
|
20241211,114800,1418128125,4355,4355,4355,4355,500
|
|
20241211,114700,1415950625,4355,4355,4355,4355,500
|
|
20241211,114600,1413773125,4355,4355,4355,4355,1
|
|
20241211,114500,1413768770,4365,4360,4365,4360,13
|
|
20241211,114400,1413712085,4360,4360,4360,4360,0
|
|
20241211,114300,1413712085,4360,4355,4360,4355,748
|
|
20241211,114200,1410450825,4355,4345,4355,4345,56
|
|
20241211,114100,1410207045,4345,4355,4355,4345,6861
|
|
20241211,114000,1380359540,4355,4355,4355,4355,23
|
|
20241211,113900,1380259375,4355,4355,4355,4355,11
|
|
20241211,113800,1380211470,4355,4355,4355,4355,0
|
|
20241211,113700,1380211470,4355,4355,4355,4355,15
|
|
20241211,113600,1380146145,4355,4355,4355,4355,17
|
|
20241211,113500,1380072110,4360,4360,4360,4360,72
|
|
20241211,113400,1379758190,4360,4360,4360,4360,88
|
|
20241211,113300,1379374510,4365,4365,4365,4365,5
|
|
20241211,113200,1379352685,4370,4370,4370,4370,0
|
|
20241211,113100,1379352685,4370,4370,4370,4370,0
|
|
20241211,113000,1379352685,4370,4370,4370,4370,114
|
|
20241211,112900,1378854505,4360,4360,4360,4360,190
|
|
20241211,112800,1378026105,4360,4360,4360,4360,348
|
|
20241211,112700,1376508825,4360,4370,4370,4360,639
|
|
20241211,112600,1373722765,4370,4360,4370,4360,1241
|
|
20241211,112500,1368300595,4360,4370,4370,4360,6
|
|
20241211,112400,1368274410,4370,4370,4370,4370,20
|
|
20241211,112300,1368187010,4380,4380,4380,4380,0
|
|
20241211,112200,1368187010,4380,4380,4380,4380,0
|
|
20241211,112100,1368187010,4380,4370,4380,4370,1140
|
|
20241211,112000,1363194230,4370,4365,4370,4360,102
|
|
20241211,111900,1362749090,4370,4370,4370,4370,101
|
|
20241211,111800,1362307720,4370,4370,4370,4370,65
|
|
20241211,111700,1362023670,4370,4370,4370,4370,130
|
|
20241211,111600,1361455570,4360,4360,4360,4360,1
|
|
20241211,111500,1361451210,4360,4360,4360,4360,100
|
|
20241211,111400,1361015210,4360,4360,4360,4360,730
|
|
20241211,111300,1357832410,4355,4370,4370,4355,2
|
|
20241211,111200,1357823685,4375,4360,4375,4355,2615
|
|
20241211,111100,1346413410,4360,4365,4365,4360,105
|
|
20241211,111000,1345955335,4365,4355,4365,4355,146
|
|
20241211,110900,1345319305,4355,4355,4355,4355,611
|
|
20241211,110800,1342658400,4355,4365,4365,4355,3848
|
|
20241211,110700,1325878855,4365,4365,4365,4360,1789
|
|
20241211,110600,1318070120,4365,4375,4375,4365,1688
|
|
20241211,110500,1310693335,4375,4380,4380,4375,1995
|
|
20241211,110400,1301964950,4380,4385,4385,4380,218
|
|
20241211,110300,1301010020,4380,4390,4390,4380,6952
|
|
20241211,110200,1270541265,4390,4390,4395,4390,548
|
|
20241211,110100,1268135540,4390,4390,4390,4390,0
|
|
20241211,110000,1268135540,4390,4390,4390,4390,25
|
|
20241211,105900,1268025790,4390,4390,4390,4390,48
|
|
20241211,105800,1267815070,4390,4390,4390,4390,10
|
|
20241211,105700,1267771170,4390,4390,4390,4385,2471
|
|
20241211,105600,1256934835,4390,4390,4390,4390,133
|
|
20241211,105500,1256350965,4390,4390,4390,4390,1757
|
|
20241211,105400,1248637735,4385,4385,4385,4385,50
|
|
20241211,105300,1248418485,4385,4385,4385,4385,0
|
|
20241211,105200,1248418485,4385,4385,4385,4385,0
|
|
20241211,105100,1248418485,4385,4385,4385,4385,687
|
|
20241211,105000,1245405990,4390,4390,4390,4390,683
|
|
20241211,104900,1242407620,4390,4385,4390,4385,1373
|
|
20241211,104800,1236386015,4390,4395,4395,4390,335
|
|
20241211,104700,1234915095,4395,4390,4395,4390,89
|
|
20241211,104600,1234524110,4390,4390,4390,4390,0
|
|
20241211,104500,1234524110,4390,4395,4395,4390,332
|
|
20241211,104400,1233066605,4395,4395,4395,4395,75
|
|
20241211,104300,1232736980,4390,4395,4395,4390,295
|
|
20241211,104200,1231441820,4390,4390,4395,4390,347
|
|
20241211,104100,1229918250,4390,4385,4390,4385,72
|
|
20241211,104000,1229602180,4385,4390,4390,4385,305
|
|
20241211,103900,1228264255,4390,4385,4390,4385,335
|
|
20241211,103800,1226795130,4385,4385,4385,4385,0
|
|
20241211,103700,1226795130,4385,4385,4385,4385,21
|
|
20241211,103600,1226703045,4385,4390,4390,4385,2164
|
|
20241211,103500,1217210585,4390,4390,4390,4390,500
|
|
20241211,103400,1215015585,4390,4390,4390,4390,1
|
|
20241211,103300,1215011195,4390,4385,4395,4385,2380
|
|
20241211,103200,1204563445,4390,4390,4390,4385,785
|
|
20241211,103100,1201119795,4390,4390,4390,4390,1010
|
|
20241211,103000,1196685895,4390,4380,4390,4380,982
|
|
20241211,102900,1192384685,4380,4380,4385,4380,264
|
|
20241211,102800,1191227110,4380,4380,4380,4380,1030
|
|
20241211,102700,1186715710,4380,4390,4390,4380,1053
|
|
20241211,102600,1182102520,4390,4390,4390,4390,20
|
|
20241211,102500,1182014720,4380,4390,4390,4380,1644
|
|
20241211,102400,1174804835,4390,4390,4390,4390,5
|
|
20241211,102300,1174782885,4395,4395,4395,4395,5
|
|
20241211,102200,1174760910,4395,4390,4395,4390,1004
|
|
20241211,102100,1170349330,4395,4395,4395,4390,1601
|
|
20241211,102000,1163314680,4390,4395,4395,4390,268
|
|
20241211,101900,1162137410,4395,4395,4395,4390,1167
|
|
20241211,101800,1157008450,4395,4395,4400,4395,2915
|
|
20241211,101700,1144191320,4395,4390,4395,4390,1341
|
|
20241211,101600,1138303745,4390,4385,4390,4385,466
|
|
20241211,101500,1136259005,4390,4385,4390,4380,302
|
|
20241211,101400,1134935225,4385,4385,4385,4385,800
|
|
20241211,101300,1131427225,4385,4375,4385,4375,4
|
|
20241211,101200,1131409695,4385,4385,4385,4375,3369
|
|
20241211,101100,1116656740,4375,4375,4385,4375,1152
|
|
20241211,101000,1111616145,4375,4385,4385,4375,974
|
|
20241211,100900,1107352375,4385,4380,4390,4380,301
|
|
20241211,100800,1106032735,4390,4390,4390,4380,8476
|
|
20241211,100700,1068863915,4400,4395,4400,4395,15818
|
|
20241211,100600,999342580,4390,4395,4395,4390,25
|
|
20241211,100500,999232755,4395,4390,4395,4390,142
|
|
20241211,100400,998609370,4390,4390,4390,4390,4
|
|
20241211,100300,998591810,4390,4395,4395,4390,2492
|
|
20241211,100200,987649400,4395,4395,4395,4390,2296
|
|
20241211,100100,977558530,4395,4390,4395,4390,918
|
|
20241211,100000,973528495,4390,4390,4390,4390,698
|
|
20241211,095900,970464275,4390,4390,4390,4390,2664
|
|
20241211,095800,958769315,4390,4390,4390,4390,1186
|
|
20241211,095700,953562775,4390,4390,4390,4390,980
|
|
20241211,095600,949260575,4390,4385,4390,4385,649
|
|
20241211,095500,946411470,4390,4390,4390,4385,580
|
|
20241211,095400,943865770,4385,4390,4390,4385,330
|
|
20241211,095300,942417120,4390,4395,4395,4390,2586
|
|
20241211,095200,931059080,4395,4395,4395,4390,160
|
|
20241211,095100,930356600,4395,4385,4395,4385,3603
|
|
20241211,095000,914539420,4390,4390,4390,4390,102
|
|
20241211,094900,914091640,4385,4385,4385,4385,200
|
|
20241211,094800,913214640,4385,4385,4385,4385,1321
|
|
20241211,094700,907422055,4385,4385,4385,4385,483
|
|
20241211,094600,905304100,4385,4385,4385,4380,1523
|
|
20241211,094500,898625930,4385,4385,4385,4385,1160
|
|
20241211,094400,893539330,4385,4380,4390,4380,1803
|
|
20241211,094300,885634780,4385,4385,4390,4385,1316
|
|
20241211,094200,879863595,4380,4375,4385,4375,1603
|
|
20241211,094100,872842945,4370,4370,4375,4370,419
|
|
20241211,094000,871011480,4370,4370,4380,4370,3418
|
|
20241211,093900,856057340,4365,4370,4370,4365,2772
|
|
20241211,093800,843944200,4370,4375,4375,4365,3006
|
|
20241211,093700,830804865,4375,4370,4375,4365,4752
|
|
20241211,093600,810033175,4370,4370,4375,4370,3213
|
|
20241211,093500,795991835,4370,4370,4375,4370,32
|
|
20241211,093400,795851925,4365,4380,4380,4365,1128
|
|
20241211,093300,790920605,4380,4380,4380,4380,1108
|
|
20241211,093200,786067565,4370,4380,4380,4370,623
|
|
20241211,093100,783338845,4370,4370,4380,4370,3049
|
|
20241211,093000,769991425,4370,4360,4370,4355,2326
|
|
20241211,092900,759833715,4355,4365,4370,4355,5676
|
|
20241211,092800,735087005,4365,4375,4375,4365,4079
|
|
20241211,092700,717263770,4365,4370,4380,4365,1419
|
|
20241211,092600,711066270,4370,4390,4390,4365,4092
|
|
20241211,092500,693159325,4390,4390,4390,4390,1210
|
|
20241211,092400,687847425,4390,4380,4390,4380,2583
|
|
20241211,092300,676520840,4380,4380,4380,4365,3079
|
|
20241211,092200,663059390,4375,4375,4380,4375,3378
|
|
20241211,092100,648277290,4380,4380,4380,4375,2517
|
|
20241211,092000,637263840,4380,4375,4380,4375,1838
|
|
20241211,091900,629219925,4390,4395,4395,4380,5379
|
|
20241211,091800,605642940,4385,4385,4400,4380,2892
|
|
20241211,091700,592947730,4385,4375,4385,4375,4737
|
|
20241211,091600,572199595,4375,4375,4380,4375,3822
|
|
20241211,091500,555476285,4370,4360,4375,4360,6138
|
|
20241211,091400,528681765,4355,4355,4370,4355,6673
|
|
20241211,091300,499571875,4360,4355,4360,4350,6403
|
|
20241211,091200,471698155,4350,4345,4365,4335,6912
|
|
20241211,091100,441633115,4335,4360,4370,4335,7897
|
|
20241211,091000,407263780,4355,4345,4365,4340,14007
|
|
20241211,090900,346289160,4340,4330,4340,4330,6518
|
|
20241211,090800,318033680,4330,4310,4335,4305,9228
|
|
20241211,090700,278143055,4305,4300,4310,4300,482
|
|
20241211,090600,276069845,4300,4295,4300,4280,2175
|
|
20241211,090500,266730870,4285,4295,4295,4280,4898
|
|
20241211,090400,245736105,4295,4320,4320,4290,6198
|
|
20241211,090300,219069250,4320,4315,4325,4305,8695
|
|
20241211,090200,181539495,4315,4280,4315,4280,12639
|
|
20241211,090100,127216670,4265,4290,4330,4255,13671
|
|
20241211,090000,68683760,4285,4250,4285,4245,16120
|