728 lines
35 KiB
CSV
728 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,210500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,210400,1187577085,4425,4425,4425,4425,0
|
|
20241213,210300,1187577085,4425,4425,4425,4425,0
|
|
20241213,210200,1187577085,4425,4425,4425,4425,0
|
|
20241213,210100,1187577085,4425,4425,4425,4425,0
|
|
20241213,210000,1187577085,4425,4425,4425,4425,0
|
|
20241213,205900,1187577085,4425,4425,4425,4425,0
|
|
20241213,205800,1187577085,4425,4425,4425,4425,0
|
|
20241213,205700,1187577085,4425,4425,4425,4425,0
|
|
20241213,205600,1187577085,4425,4425,4425,4425,0
|
|
20241213,205500,1187577085,4425,4425,4425,4425,0
|
|
20241213,205400,1187577085,4425,4425,4425,4425,0
|
|
20241213,205300,1187577085,4425,4425,4425,4425,0
|
|
20241213,205200,1187577085,4425,4425,4425,4425,0
|
|
20241213,205100,1187577085,4425,4425,4425,4425,0
|
|
20241213,205000,1187577085,4425,4425,4425,4425,0
|
|
20241213,204900,1187577085,4425,4425,4425,4425,0
|
|
20241213,204800,1187577085,4425,4425,4425,4425,0
|
|
20241213,204700,1187577085,4425,4425,4425,4425,0
|
|
20241213,204600,1187577085,4425,4425,4425,4425,0
|
|
20241213,204500,1187577085,4425,4425,4425,4425,0
|
|
20241213,204400,1187577085,4425,4425,4425,4425,0
|
|
20241213,204300,1187577085,4425,4425,4425,4425,0
|
|
20241213,204200,1187577085,4425,4425,4425,4425,0
|
|
20241213,204100,1187577085,4425,4425,4425,4425,0
|
|
20241213,204000,1187577085,4425,4425,4425,4425,0
|
|
20241213,203900,1187577085,4425,4425,4425,4425,0
|
|
20241213,203800,1187577085,4425,4425,4425,4425,0
|
|
20241213,203700,1187577085,4425,4425,4425,4425,0
|
|
20241213,203600,1187577085,4425,4425,4425,4425,0
|
|
20241213,203500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,203400,1187577085,4425,4425,4425,4425,0
|
|
20241213,203300,1187577085,4425,4425,4425,4425,0
|
|
20241213,203200,1187577085,4425,4425,4425,4425,0
|
|
20241213,203100,1187577085,4425,4425,4425,4425,0
|
|
20241213,203000,1187577085,4425,4425,4425,4425,0
|
|
20241213,202900,1187577085,4425,4425,4425,4425,0
|
|
20241213,202800,1187577085,4425,4425,4425,4425,0
|
|
20241213,202700,1187577085,4425,4425,4425,4425,0
|
|
20241213,202600,1187577085,4425,4425,4425,4425,0
|
|
20241213,202500,1187577085,4425,4425,4425,4425,0
|
|
20241213,202400,1187577085,4425,4425,4425,4425,0
|
|
20241213,202300,1187577085,4425,4425,4425,4425,0
|
|
20241213,202200,1187577085,4425,4425,4425,4425,0
|
|
20241213,202100,1187577085,4425,4425,4425,4425,0
|
|
20241213,202000,1187577085,4425,4425,4425,4425,0
|
|
20241213,201900,1187577085,4425,4425,4425,4425,0
|
|
20241213,201800,1187577085,4425,4425,4425,4425,0
|
|
20241213,201700,1187577085,4425,4425,4425,4425,0
|
|
20241213,201600,1187577085,4425,4425,4425,4425,0
|
|
20241213,201500,1187577085,4425,4425,4425,4425,0
|
|
20241213,201400,1187577085,4425,4425,4425,4425,0
|
|
20241213,201300,1187577085,4425,4425,4425,4425,0
|
|
20241213,201200,1187577085,4425,4425,4425,4425,0
|
|
20241213,201100,1187577085,4425,4425,4425,4425,0
|
|
20241213,201000,1187577085,4425,4425,4425,4425,0
|
|
20241213,200900,1187577085,4425,4425,4425,4425,0
|
|
20241213,200800,1187577085,4425,4425,4425,4425,0
|
|
20241213,200700,1187577085,4425,4425,4425,4425,0
|
|
20241213,200600,1187577085,4425,4425,4425,4425,0
|
|
20241213,200500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,200400,1187577085,4425,4425,4425,4425,0
|
|
20241213,200300,1187577085,4425,4425,4425,4425,0
|
|
20241213,200200,1187577085,4425,4425,4425,4425,0
|
|
20241213,200100,1187577085,4425,4425,4425,4425,0
|
|
20241213,200000,1187577085,4425,4425,4425,4425,0
|
|
20241213,195900,1187577085,4425,4425,4425,4425,0
|
|
20241213,195800,1187577085,4425,4425,4425,4425,0
|
|
20241213,195700,1187577085,4425,4425,4425,4425,0
|
|
20241213,195600,1187577085,4425,4425,4425,4425,0
|
|
20241213,195500,1187577085,4425,4425,4425,4425,0
|
|
20241213,195400,1187577085,4425,4425,4425,4425,0
|
|
20241213,195300,1187577085,4425,4425,4425,4425,0
|
|
20241213,195200,1187577085,4425,4425,4425,4425,0
|
|
20241213,195100,1187577085,4425,4425,4425,4425,0
|
|
20241213,195000,1187577085,4425,4425,4425,4425,0
|
|
20241213,194900,1187577085,4425,4425,4425,4425,0
|
|
20241213,194800,1187577085,4425,4425,4425,4425,0
|
|
20241213,194700,1187577085,4425,4425,4425,4425,0
|
|
20241213,194600,1187577085,4425,4425,4425,4425,0
|
|
20241213,194500,1187577085,4425,4425,4425,4425,0
|
|
20241213,194400,1187577085,4425,4425,4425,4425,0
|
|
20241213,194300,1187577085,4425,4425,4425,4425,0
|
|
20241213,194200,1187577085,4425,4425,4425,4425,0
|
|
20241213,194100,1187577085,4425,4425,4425,4425,0
|
|
20241213,194000,1187577085,4425,4425,4425,4425,0
|
|
20241213,193900,1187577085,4425,4425,4425,4425,0
|
|
20241213,193800,1187577085,4425,4425,4425,4425,0
|
|
20241213,193700,1187577085,4425,4425,4425,4425,0
|
|
20241213,193600,1187577085,4425,4425,4425,4425,0
|
|
20241213,193500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,193400,1187577085,4425,4425,4425,4425,0
|
|
20241213,193300,1187577085,4425,4425,4425,4425,0
|
|
20241213,193200,1187577085,4425,4425,4425,4425,0
|
|
20241213,193100,1187577085,4425,4425,4425,4425,0
|
|
20241213,193000,1187577085,4425,4425,4425,4425,0
|
|
20241213,192900,1187577085,4425,4425,4425,4425,0
|
|
20241213,192800,1187577085,4425,4425,4425,4425,0
|
|
20241213,192700,1187577085,4425,4425,4425,4425,0
|
|
20241213,192600,1187577085,4425,4425,4425,4425,0
|
|
20241213,192500,1187577085,4425,4425,4425,4425,0
|
|
20241213,192400,1187577085,4425,4425,4425,4425,0
|
|
20241213,192300,1187577085,4425,4425,4425,4425,0
|
|
20241213,192200,1187577085,4425,4425,4425,4425,0
|
|
20241213,192100,1187577085,4425,4425,4425,4425,0
|
|
20241213,192000,1187577085,4425,4425,4425,4425,0
|
|
20241213,191900,1187577085,4425,4425,4425,4425,0
|
|
20241213,191800,1187577085,4425,4425,4425,4425,0
|
|
20241213,191700,1187577085,4425,4425,4425,4425,0
|
|
20241213,191600,1187577085,4425,4425,4425,4425,0
|
|
20241213,191500,1187577085,4425,4425,4425,4425,0
|
|
20241213,191400,1187577085,4425,4425,4425,4425,0
|
|
20241213,191300,1187577085,4425,4425,4425,4425,0
|
|
20241213,191200,1187577085,4425,4425,4425,4425,0
|
|
20241213,191100,1187577085,4425,4425,4425,4425,0
|
|
20241213,191000,1187577085,4425,4425,4425,4425,0
|
|
20241213,190900,1187577085,4425,4425,4425,4425,0
|
|
20241213,190800,1187577085,4425,4425,4425,4425,0
|
|
20241213,190700,1187577085,4425,4425,4425,4425,0
|
|
20241213,190600,1187577085,4425,4425,4425,4425,0
|
|
20241213,190500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,190400,1187577085,4425,4425,4425,4425,0
|
|
20241213,190300,1187577085,4425,4425,4425,4425,0
|
|
20241213,190200,1187577085,4425,4425,4425,4425,0
|
|
20241213,190100,1187577085,4425,4425,4425,4425,0
|
|
20241213,190000,1187577085,4425,4425,4425,4425,0
|
|
20241213,185900,1187577085,4425,4425,4425,4425,0
|
|
20241213,185800,1187577085,4425,4425,4425,4425,0
|
|
20241213,185700,1187577085,4425,4425,4425,4425,0
|
|
20241213,185600,1187577085,4425,4425,4425,4425,0
|
|
20241213,185500,1187577085,4425,4425,4425,4425,0
|
|
20241213,185400,1187577085,4425,4425,4425,4425,0
|
|
20241213,185300,1187577085,4425,4425,4425,4425,0
|
|
20241213,185200,1187577085,4425,4425,4425,4425,0
|
|
20241213,185100,1187577085,4425,4425,4425,4425,0
|
|
20241213,185000,1187577085,4425,4425,4425,4425,0
|
|
20241213,184900,1187577085,4425,4425,4425,4425,0
|
|
20241213,184800,1187577085,4425,4425,4425,4425,0
|
|
20241213,184700,1187577085,4425,4425,4425,4425,0
|
|
20241213,184600,1187577085,4425,4425,4425,4425,0
|
|
20241213,184500,1187577085,4425,4425,4425,4425,0
|
|
20241213,184400,1187577085,4425,4425,4425,4425,0
|
|
20241213,184300,1187577085,4425,4425,4425,4425,0
|
|
20241213,184200,1187577085,4425,4425,4425,4425,0
|
|
20241213,184100,1187577085,4425,4425,4425,4425,0
|
|
20241213,184000,1187577085,4425,4425,4425,4425,0
|
|
20241213,183900,1187577085,4425,4425,4425,4425,0
|
|
20241213,183800,1187577085,4425,4425,4425,4425,0
|
|
20241213,183700,1187577085,4425,4425,4425,4425,0
|
|
20241213,183600,1187577085,4425,4425,4425,4425,0
|
|
20241213,183500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,183400,1187577085,4425,4425,4425,4425,0
|
|
20241213,183300,1187577085,4425,4425,4425,4425,0
|
|
20241213,183200,1187577085,4425,4425,4425,4425,0
|
|
20241213,183100,1187577085,4425,4425,4425,4425,0
|
|
20241213,183000,1187577085,4425,4425,4425,4425,0
|
|
20241213,182900,1187577085,4425,4425,4425,4425,0
|
|
20241213,182800,1187577085,4425,4425,4425,4425,0
|
|
20241213,182700,1187577085,4425,4425,4425,4425,0
|
|
20241213,182600,1187577085,4425,4425,4425,4425,0
|
|
20241213,182500,1187577085,4425,4425,4425,4425,0
|
|
20241213,182400,1187577085,4425,4425,4425,4425,0
|
|
20241213,182300,1187577085,4425,4425,4425,4425,0
|
|
20241213,182200,1187577085,4425,4425,4425,4425,0
|
|
20241213,182100,1187577085,4425,4425,4425,4425,0
|
|
20241213,182000,1187577085,4425,4425,4425,4425,0
|
|
20241213,181900,1187577085,4425,4425,4425,4425,0
|
|
20241213,181800,1187577085,4425,4425,4425,4425,0
|
|
20241213,181700,1187577085,4425,4425,4425,4425,0
|
|
20241213,181600,1187577085,4425,4425,4425,4425,0
|
|
20241213,181500,1187577085,4425,4425,4425,4425,0
|
|
20241213,181400,1187577085,4425,4425,4425,4425,0
|
|
20241213,181300,1187577085,4425,4425,4425,4425,0
|
|
20241213,181200,1187577085,4425,4425,4425,4425,0
|
|
20241213,181100,1187577085,4425,4425,4425,4425,0
|
|
20241213,181000,1187577085,4425,4425,4425,4425,0
|
|
20241213,180900,1187577085,4425,4425,4425,4425,0
|
|
20241213,180800,1187577085,4425,4425,4425,4425,0
|
|
20241213,180700,1187577085,4425,4425,4425,4425,0
|
|
20241213,180600,1187577085,4425,4425,4425,4425,0
|
|
20241213,180500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,180400,1187577085,4425,4425,4425,4425,0
|
|
20241213,180300,1187577085,4425,4425,4425,4425,0
|
|
20241213,180200,1187577085,4425,4425,4425,4425,0
|
|
20241213,180100,1187577085,4425,4425,4425,4425,0
|
|
20241213,180000,1187577085,4425,4425,4425,4425,0
|
|
20241213,175900,1187577085,4425,4425,4425,4425,0
|
|
20241213,175800,1187577085,4425,4425,4425,4425,0
|
|
20241213,175700,1187577085,4425,4425,4425,4425,0
|
|
20241213,175600,1187577085,4425,4425,4425,4425,0
|
|
20241213,175500,1187577085,4425,4425,4425,4425,0
|
|
20241213,175400,1187577085,4425,4425,4425,4425,0
|
|
20241213,175300,1187577085,4425,4425,4425,4425,0
|
|
20241213,175200,1187577085,4425,4425,4425,4425,0
|
|
20241213,175100,1187577085,4425,4425,4425,4425,0
|
|
20241213,175000,1187577085,4425,4425,4425,4425,0
|
|
20241213,174900,1187577085,4425,4425,4425,4425,0
|
|
20241213,174800,1187577085,4425,4425,4425,4425,0
|
|
20241213,174700,1187577085,4425,4425,4425,4425,0
|
|
20241213,174600,1187577085,4425,4425,4425,4425,0
|
|
20241213,174500,1187577085,4425,4425,4425,4425,0
|
|
20241213,174400,1187577085,4425,4425,4425,4425,0
|
|
20241213,174300,1187577085,4425,4425,4425,4425,0
|
|
20241213,174200,1187577085,4425,4425,4425,4425,0
|
|
20241213,174100,1187577085,4425,4425,4425,4425,0
|
|
20241213,174000,1187577085,4425,4425,4425,4425,0
|
|
20241213,173900,1187577085,4425,4425,4425,4425,0
|
|
20241213,173800,1187577085,4425,4425,4425,4425,0
|
|
20241213,173700,1187577085,4425,4425,4425,4425,0
|
|
20241213,173600,1187577085,4425,4425,4425,4425,0
|
|
20241213,173500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,173400,1187577085,4425,4425,4425,4425,0
|
|
20241213,173300,1187577085,4425,4425,4425,4425,0
|
|
20241213,173200,1187577085,4425,4425,4425,4425,0
|
|
20241213,173100,1187577085,4425,4425,4425,4425,0
|
|
20241213,173000,1187577085,4425,4425,4425,4425,0
|
|
20241213,172900,1187577085,4425,4425,4425,4425,0
|
|
20241213,172800,1187577085,4425,4425,4425,4425,0
|
|
20241213,172700,1187577085,4425,4425,4425,4425,0
|
|
20241213,172600,1187577085,4425,4425,4425,4425,0
|
|
20241213,172500,1187577085,4425,4425,4425,4425,0
|
|
20241213,172400,1187577085,4425,4425,4425,4425,0
|
|
20241213,172300,1187577085,4425,4425,4425,4425,0
|
|
20241213,172200,1187577085,4425,4425,4425,4425,0
|
|
20241213,172100,1187577085,4425,4425,4425,4425,0
|
|
20241213,172000,1187577085,4425,4425,4425,4425,0
|
|
20241213,171900,1187577085,4425,4425,4425,4425,0
|
|
20241213,171800,1187577085,4425,4425,4425,4425,0
|
|
20241213,171700,1187577085,4425,4425,4425,4425,0
|
|
20241213,171600,1187577085,4425,4425,4425,4425,0
|
|
20241213,171500,1187577085,4425,4425,4425,4425,0
|
|
20241213,171400,1187577085,4425,4425,4425,4425,0
|
|
20241213,171300,1187577085,4425,4425,4425,4425,0
|
|
20241213,171200,1187577085,4425,4425,4425,4425,0
|
|
20241213,171100,1187577085,4425,4425,4425,4425,0
|
|
20241213,171000,1187577085,4425,4425,4425,4425,0
|
|
20241213,170900,1187577085,4425,4425,4425,4425,0
|
|
20241213,170800,1187577085,4425,4425,4425,4425,0
|
|
20241213,170700,1187577085,4425,4425,4425,4425,0
|
|
20241213,170600,1187577085,4425,4425,4425,4425,0
|
|
20241213,170500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,170400,1187577085,4425,4425,4425,4425,0
|
|
20241213,170300,1187577085,4425,4425,4425,4425,0
|
|
20241213,170200,1187577085,4425,4425,4425,4425,0
|
|
20241213,170100,1187577085,4425,4425,4425,4425,0
|
|
20241213,170000,1187577085,4425,4425,4425,4425,0
|
|
20241213,165900,1187577085,4425,4425,4425,4425,0
|
|
20241213,165800,1187577085,4425,4425,4425,4425,0
|
|
20241213,165700,1187577085,4425,4425,4425,4425,0
|
|
20241213,165600,1187577085,4425,4425,4425,4425,0
|
|
20241213,165500,1187577085,4425,4425,4425,4425,0
|
|
20241213,165400,1187577085,4425,4425,4425,4425,0
|
|
20241213,165300,1187577085,4425,4425,4425,4425,0
|
|
20241213,165200,1187577085,4425,4425,4425,4425,0
|
|
20241213,165100,1187577085,4425,4425,4425,4425,0
|
|
20241213,165000,1187577085,4425,4425,4425,4425,0
|
|
20241213,164900,1187577085,4425,4425,4425,4425,0
|
|
20241213,164800,1187577085,4425,4425,4425,4425,0
|
|
20241213,164700,1187577085,4425,4425,4425,4425,0
|
|
20241213,164600,1187577085,4425,4425,4425,4425,0
|
|
20241213,164500,1187577085,4425,4425,4425,4425,0
|
|
20241213,164400,1187577085,4425,4425,4425,4425,0
|
|
20241213,164300,1187577085,4425,4425,4425,4425,0
|
|
20241213,164200,1187577085,4425,4425,4425,4425,0
|
|
20241213,164100,1187577085,4425,4425,4425,4425,0
|
|
20241213,164000,1187577085,4425,4425,4425,4425,0
|
|
20241213,163900,1187577085,4425,4425,4425,4425,0
|
|
20241213,163800,1187577085,4425,4425,4425,4425,0
|
|
20241213,163700,1187577085,4425,4425,4425,4425,0
|
|
20241213,163600,1187577085,4425,4425,4425,4425,0
|
|
20241213,163500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,163400,1187577085,4425,4425,4425,4425,0
|
|
20241213,163300,1187577085,4425,4425,4425,4425,0
|
|
20241213,163200,1187577085,4425,4425,4425,4425,0
|
|
20241213,163100,1187577085,4425,4425,4425,4425,0
|
|
20241213,163000,1187577085,4425,4425,4425,4425,0
|
|
20241213,162900,1187577085,4425,4425,4425,4425,0
|
|
20241213,162800,1187577085,4425,4425,4425,4425,0
|
|
20241213,162700,1187577085,4425,4425,4425,4425,0
|
|
20241213,162600,1187577085,4425,4425,4425,4425,0
|
|
20241213,162500,1187577085,4425,4425,4425,4425,0
|
|
20241213,162400,1187577085,4425,4425,4425,4425,0
|
|
20241213,162300,1187577085,4425,4425,4425,4425,0
|
|
20241213,162200,1187577085,4425,4425,4425,4425,0
|
|
20241213,162100,1187577085,4425,4425,4425,4425,0
|
|
20241213,162000,1187577085,4425,4425,4425,4425,0
|
|
20241213,161900,1187577085,4425,4425,4425,4425,0
|
|
20241213,161800,1187577085,4425,4425,4425,4425,0
|
|
20241213,161700,1187577085,4425,4425,4425,4425,0
|
|
20241213,161600,1187577085,4425,4425,4425,4425,0
|
|
20241213,161500,1187577085,4425,4425,4425,4425,0
|
|
20241213,161400,1187577085,4425,4425,4425,4425,0
|
|
20241213,161300,1187577085,4425,4425,4425,4425,0
|
|
20241213,161200,1187577085,4425,4425,4425,4425,0
|
|
20241213,161100,1187577085,4425,4425,4425,4425,0
|
|
20241213,161000,1187577085,4425,4425,4425,4425,0
|
|
20241213,160900,1187577085,4425,4425,4425,4425,0
|
|
20241213,160800,1187577085,4425,4425,4425,4425,0
|
|
20241213,160700,1187577085,4425,4425,4425,4425,0
|
|
20241213,160600,1187577085,4425,4425,4425,4425,0
|
|
20241213,160500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,160400,1187577085,4425,4425,4425,4425,0
|
|
20241213,160300,1187577085,4425,4425,4425,4425,0
|
|
20241213,160200,1187577085,4425,4425,4425,4425,0
|
|
20241213,160100,1187577085,4425,4425,4425,4425,0
|
|
20241213,160000,1187577085,4425,4425,4425,4425,0
|
|
20241213,155900,1187577085,4425,4425,4425,4425,0
|
|
20241213,155800,1187577085,4425,4425,4425,4425,0
|
|
20241213,155700,1187577085,4425,4425,4425,4425,0
|
|
20241213,155600,1187577085,4425,4425,4425,4425,0
|
|
20241213,155500,1187577085,4425,4425,4425,4425,0
|
|
20241213,155400,1187577085,4425,4425,4425,4425,0
|
|
20241213,155300,1187577085,4425,4425,4425,4425,0
|
|
20241213,155200,1187577085,4425,4425,4425,4425,0
|
|
20241213,155100,1187577085,4425,4425,4425,4425,0
|
|
20241213,155000,1187577085,4425,4425,4425,4425,0
|
|
20241213,154900,1187577085,4425,4425,4425,4425,0
|
|
20241213,154800,1187577085,4425,4425,4425,4425,0
|
|
20241213,154700,1187577085,4425,4425,4425,4425,0
|
|
20241213,154600,1187577085,4425,4425,4425,4425,0
|
|
20241213,154500,1187577085,4425,4425,4425,4425,0
|
|
20241213,154400,1187577085,4425,4425,4425,4425,0
|
|
20241213,154300,1187577085,4425,4425,4425,4425,0
|
|
20241213,154200,1187577085,4425,4425,4425,4425,0
|
|
20241213,154100,1187577085,4425,4425,4425,4425,0
|
|
20241213,154000,1187577085,4425,4425,4425,4425,0
|
|
20241213,153900,1187577085,4425,4425,4425,4425,0
|
|
20241213,153800,1187577085,4425,4425,4425,4425,0
|
|
20241213,153700,1187577085,4425,4425,4425,4425,0
|
|
20241213,153600,1187577085,4425,4425,4425,4425,0
|
|
20241213,153500,1187577085,4425,4425,4425,4425,16990
|
|
20241213,153400,1187577085,4425,4425,4425,4425,0
|
|
20241213,153300,1187577085,4425,4425,4425,4425,0
|
|
20241213,153200,1187577085,4425,4425,4425,4425,0
|
|
20241213,153100,1187577085,4425,4425,4425,4425,0
|
|
20241213,153000,1187577085,4425,4425,4425,4425,16990
|
|
20241213,152900,1112396335,4415,4415,4415,4415,0
|
|
20241213,152800,1112396335,4415,4415,4415,4415,0
|
|
20241213,152700,1112396335,4415,4415,4415,4415,0
|
|
20241213,152600,1112396335,4415,4415,4415,4415,0
|
|
20241213,152500,1112396335,4415,4415,4415,4415,0
|
|
20241213,152400,1112396335,4415,4415,4415,4415,0
|
|
20241213,152300,1112396335,4415,4415,4415,4415,0
|
|
20241213,152200,1112396335,4415,4415,4415,4415,0
|
|
20241213,152100,1112396335,4415,4415,4415,4415,0
|
|
20241213,152000,1112396335,4415,4415,4415,4415,0
|
|
20241213,151900,1112396335,4415,4415,4415,4410,1747
|
|
20241213,151800,1104683335,4410,4410,4415,4410,86
|
|
20241213,151700,1104304070,4415,4415,4415,4415,519
|
|
20241213,151600,1102012685,4415,4415,4415,4415,0
|
|
20241213,151500,1102012685,4415,4415,4415,4415,0
|
|
20241213,151400,1102012685,4415,4415,4415,4415,121
|
|
20241213,151300,1101478470,4420,4420,4420,4420,1
|
|
20241213,151200,1101474050,4420,4415,4420,4415,27
|
|
20241213,151100,1101354735,4415,4415,4415,4415,289
|
|
20241213,151000,1100078800,4415,4410,4415,4410,303
|
|
20241213,150900,1098742520,4410,4410,4415,4405,1404
|
|
20241213,150800,1092555890,4410,4415,4415,4410,477
|
|
20241213,150700,1090452200,4415,4410,4420,4410,636
|
|
20241213,150600,1087647190,4410,4415,4415,4410,360
|
|
20241213,150500,1086059540,4415,4415,4415,4415,10
|
|
20241213,150400,1086015390,4420,4420,4420,4405,14349
|
|
20241213,150300,1022729640,4420,4425,4425,4420,156
|
|
20241213,150200,1022040095,4425,4425,4425,4420,1890
|
|
20241213,150100,1013676895,4430,4430,4430,4430,100
|
|
20241213,150000,1013233895,4430,4430,4430,4430,120
|
|
20241213,145900,1012702295,4425,4430,4430,4425,391
|
|
20241213,145800,1010970170,4430,4430,4430,4430,0
|
|
20241213,145700,1010970170,4430,4430,4430,4430,0
|
|
20241213,145600,1010970170,4430,4430,4430,4430,1
|
|
20241213,145500,1010965740,4425,4425,4425,4425,32
|
|
20241213,145400,1010824140,4430,4430,4430,4430,1
|
|
20241213,145300,1010819710,4430,4430,4430,4430,1
|
|
20241213,145200,1010815280,4425,4425,4425,4425,30
|
|
20241213,145100,1010682530,4425,4425,4425,4425,50
|
|
20241213,145000,1010461280,4435,4430,4435,4430,2105
|
|
20241213,144900,1001125820,4430,4430,4430,4430,0
|
|
20241213,144800,1001125820,4430,4430,4430,4430,1154
|
|
20241213,144700,996013600,4430,4430,4430,4430,116
|
|
20241213,144600,995499720,4425,4425,4430,4425,1676
|
|
20241213,144500,988078420,4425,4425,4425,4425,0
|
|
20241213,144400,988078420,4425,4425,4425,4425,10
|
|
20241213,144300,988034170,4425,4425,4425,4425,5
|
|
20241213,144200,988012045,4425,4425,4425,4425,7
|
|
20241213,144100,987981070,4430,4435,4435,4430,21
|
|
20241213,144000,987887990,4435,4435,4435,4435,10
|
|
20241213,143900,987843640,4435,4430,4440,4430,2020
|
|
20241213,143800,978878000,4430,4430,4430,4430,41
|
|
20241213,143700,978696370,4415,4415,4415,4415,0
|
|
20241213,143600,978696370,4415,4410,4430,4410,2370
|
|
20241213,143500,968208690,4410,4410,4410,4410,1500
|
|
20241213,143400,961593690,4410,4410,4410,4410,2019
|
|
20241213,143300,952689900,4410,4415,4415,4410,3420
|
|
20241213,143200,937605600,4415,4420,4420,4415,3822
|
|
20241213,143100,920722360,4420,4420,4420,4420,9
|
|
20241213,143000,920682580,4425,4425,4425,4425,0
|
|
20241213,142900,920682580,4425,4425,4425,4425,725
|
|
20241213,142800,917474455,4425,4425,4425,4425,470
|
|
20241213,142700,915394705,4425,4430,4430,4425,5
|
|
20241213,142600,915372565,4425,4430,4430,4425,334
|
|
20241213,142500,913894515,4430,4425,4430,4425,1402
|
|
20241213,142400,907688165,4430,4430,4435,4425,991
|
|
20241213,142300,903294055,4430,4430,4430,4430,80
|
|
20241213,142200,902939655,4430,4430,4430,4430,1421
|
|
20241213,142100,896644625,4435,4430,4435,4430,659
|
|
20241213,142000,893724755,4435,4430,4435,4430,103
|
|
20241213,141900,893268450,4435,4435,4435,4430,3162
|
|
20241213,141800,879245140,4430,4430,4430,4430,0
|
|
20241213,141700,879245140,4430,4430,4430,4430,10
|
|
20241213,141600,879200840,4435,4435,4435,4435,1
|
|
20241213,141500,879196405,4425,4435,4435,4425,62
|
|
20241213,141400,878921755,4425,4425,4425,4425,127
|
|
20241213,141300,878359780,4415,4425,4425,4415,400
|
|
20241213,141200,876593770,4425,4415,4425,4415,60
|
|
20241213,141100,876328860,4415,4420,4420,4415,1643
|
|
20241213,141000,869067625,4425,4425,4425,4425,1123
|
|
20241213,140900,864098350,4425,4430,4430,4425,252
|
|
20241213,140800,862982250,4430,4430,4430,4430,319
|
|
20241213,140700,861569080,4430,4435,4435,4425,34
|
|
20241213,140600,861418615,4425,4425,4425,4425,0
|
|
20241213,140500,861418615,4425,4425,4425,4425,602
|
|
20241213,140400,858754765,4425,4435,4435,4425,385
|
|
20241213,140300,857050790,4435,4435,4435,4435,10
|
|
20241213,140200,857006440,4435,4435,4435,4435,30
|
|
20241213,140100,856873390,4435,4435,4435,4425,254
|
|
20241213,140000,855749390,4435,4425,4435,4425,2
|
|
20241213,135900,855740530,4430,4435,4435,4430,898
|
|
20241213,135800,851762350,4430,4435,4435,4430,2555
|
|
20241213,135700,840438690,4435,4430,4435,4430,109
|
|
20241213,135600,839955815,4430,4430,4430,4430,300
|
|
20241213,135500,838626815,4430,4430,4430,4430,2001
|
|
20241213,135400,829762385,4430,4435,4435,4430,220
|
|
20241213,135300,828787715,4435,4435,4440,4435,1760
|
|
20241213,135200,820973860,4435,4435,4435,4435,1
|
|
20241213,135100,820969425,4430,4430,4430,4430,294
|
|
20241213,135000,819667005,4435,4435,4435,4435,540
|
|
20241213,134900,817272105,4435,4435,4435,4435,0
|
|
20241213,134800,817272105,4435,4440,4440,4435,327
|
|
20241213,134700,815821850,4440,4440,4440,4440,0
|
|
20241213,134600,815821850,4440,4435,4440,4435,1125
|
|
20241213,134500,810832455,4435,4435,4435,4435,525
|
|
20241213,134400,808504080,4430,4430,4430,4430,2587
|
|
20241213,134300,797043670,4425,4425,4430,4425,457
|
|
20241213,134200,795020945,4430,4430,4430,4430,1500
|
|
20241213,134100,788375945,4430,4430,4430,4430,1962
|
|
20241213,134000,779684285,4430,4430,4430,4430,500
|
|
20241213,133900,777469285,4440,4435,4440,4435,167
|
|
20241213,133800,776728635,4435,4435,4435,4435,1252
|
|
20241213,133700,771176015,4430,4430,4430,4430,0
|
|
20241213,133600,771176015,4430,4430,4430,4430,49
|
|
20241213,133500,770958945,4430,4430,4430,4430,230
|
|
20241213,133400,769940045,4430,4430,4430,4425,1126
|
|
20241213,133300,764952040,4430,4430,4430,4430,10
|
|
20241213,133200,764907740,4430,4430,4430,4430,1
|
|
20241213,133100,764903310,4430,4430,4430,4430,33
|
|
20241213,133000,764757120,4430,4430,4430,4430,30
|
|
20241213,132900,764624220,4430,4430,4430,4430,301
|
|
20241213,132800,763290790,4435,4435,4435,4435,0
|
|
20241213,132700,763290790,4435,4435,4435,4435,845
|
|
20241213,132600,759543215,4425,4425,4425,4425,37
|
|
20241213,132500,759379490,4430,4430,4430,4430,492
|
|
20241213,132400,757199930,4435,4435,4435,4435,2
|
|
20241213,132300,757191060,4430,4430,4430,4430,300
|
|
20241213,132200,755862060,4435,4430,4435,4430,1447
|
|
20241213,132100,749449940,4420,4435,4435,4420,618
|
|
20241213,132000,746718335,4420,4430,4430,4420,5225
|
|
20241213,131900,723599835,4420,4420,4420,4420,0
|
|
20241213,131800,723599835,4420,4435,4435,4420,900
|
|
20241213,131700,719609835,4435,4435,4435,4420,590
|
|
20241213,131600,716995435,4420,4425,4425,4420,700
|
|
20241213,131500,713899815,4430,4430,4430,4430,500
|
|
20241213,131400,711684815,4435,4425,4435,4425,601
|
|
20241213,131300,709023570,4425,4425,4425,4425,0
|
|
20241213,131200,709023570,4425,4425,4425,4425,0
|
|
20241213,131100,709023570,4425,4425,4425,4425,1
|
|
20241213,131000,709019145,4430,4430,4430,4430,20
|
|
20241213,130900,708930545,4430,4430,4430,4430,100
|
|
20241213,130800,708487545,4420,4420,4420,4420,73
|
|
20241213,130700,708164885,4420,4420,4420,4420,1
|
|
20241213,130600,708160465,4435,4420,4435,4420,219
|
|
20241213,130500,707189730,4430,4430,4430,4430,101
|
|
20241213,130400,706742300,4430,4430,4430,4430,1
|
|
20241213,130300,706737870,4420,4430,4430,4420,1050
|
|
20241213,130200,702095960,4430,4425,4430,4425,164
|
|
20241213,130100,701370210,4425,4425,4425,4425,200
|
|
20241213,130000,700485210,4425,4425,4425,4425,108
|
|
20241213,125900,700007310,4425,4430,4430,4420,280
|
|
20241213,125800,698767065,4420,4420,4420,4420,0
|
|
20241213,125700,698767065,4420,4420,4420,4420,0
|
|
20241213,125600,698767065,4420,4420,4420,4420,35
|
|
20241213,125500,698612365,4420,4420,4420,4420,142
|
|
20241213,125400,697984725,4420,4420,4420,4420,500
|
|
20241213,125300,695774725,4420,4420,4420,4420,100
|
|
20241213,125200,695332725,4420,4430,4430,4420,201
|
|
20241213,125100,694444295,4415,4415,4415,4415,0
|
|
20241213,125000,694444295,4415,4415,4415,4415,0
|
|
20241213,124900,694444295,4415,4420,4420,4415,2982
|
|
20241213,124800,681278190,4425,4425,4425,4425,0
|
|
20241213,124700,681278190,4425,4425,4425,4425,142
|
|
20241213,124600,680649840,4425,4430,4430,4425,101
|
|
20241213,124500,680202910,4430,4425,4430,4425,52
|
|
20241213,124400,679972710,4435,4435,4435,4425,3049
|
|
20241213,124300,666459885,4435,4430,4435,4430,1127
|
|
20241213,124200,661467270,4425,4420,4425,4420,444
|
|
20241213,124100,659502660,4425,4420,4425,4415,214
|
|
20241213,124000,658557780,4425,4415,4425,4415,427
|
|
20241213,123900,656671760,4425,4420,4425,4420,142
|
|
20241213,123800,656043480,4420,4420,4420,4420,0
|
|
20241213,123700,656043480,4420,4415,4420,4415,64
|
|
20241213,123600,655760765,4410,4410,4410,4410,0
|
|
20241213,123500,655760765,4410,4410,4410,4410,0
|
|
20241213,123400,655760765,4410,4410,4410,4410,0
|
|
20241213,123300,655760765,4410,4410,4410,4410,0
|
|
20241213,123200,655760765,4410,4410,4410,4410,400
|
|
20241213,123100,653996765,4415,4410,4415,4410,326
|
|
20241213,123000,652558805,4410,4410,4410,4410,18
|
|
20241213,122900,652479425,4410,4410,4410,4410,9
|
|
20241213,122800,652439735,4415,4415,4415,4415,0
|
|
20241213,122700,652439735,4415,4410,4415,4410,139
|
|
20241213,122600,651826610,4410,4410,4410,4410,38
|
|
20241213,122500,651659030,4420,4410,4420,4410,1232
|
|
20241213,122400,646215125,4415,4415,4415,4415,5
|
|
20241213,122300,646193050,4415,4415,4415,4415,0
|
|
20241213,122200,646193050,4415,4415,4415,4415,1000
|
|
20241213,122100,641778050,4415,4415,4415,4415,31
|
|
20241213,122000,641641185,4415,4415,4415,4415,69
|
|
20241213,121900,641336550,4410,4410,4410,4410,0
|
|
20241213,121800,641336550,4410,4410,4410,4410,88
|
|
20241213,121700,640948470,4410,4410,4410,4410,0
|
|
20241213,121600,640948470,4410,4410,4410,4410,8
|
|
20241213,121500,640913190,4410,4410,4410,4410,25
|
|
20241213,121400,640802940,4405,4405,4405,4405,100
|
|
20241213,121300,640362440,4400,4400,4400,4400,0
|
|
20241213,121200,640362440,4400,4400,4400,4400,0
|
|
20241213,121100,640362440,4400,4405,4405,4400,501
|
|
20241213,121000,638156800,4405,4405,4405,4405,500
|
|
20241213,120900,635954300,4405,4405,4405,4405,0
|
|
20241213,120800,635954300,4405,4410,4410,4405,1227
|
|
20241213,120700,630543515,4410,4410,4410,4410,13
|
|
20241213,120600,630486185,4415,4415,4415,4415,84
|
|
20241213,120500,630115325,4410,4410,4410,4410,6
|
|
20241213,120400,630088865,4415,4415,4415,4415,100
|
|
20241213,120300,629647365,4410,4410,4410,4410,158
|
|
20241213,120200,628950585,4410,4410,4410,4410,289
|
|
20241213,120100,627676095,4410,4415,4415,4410,361
|
|
20241213,120000,626084075,4415,4415,4415,4415,772
|
|
20241213,115900,622675695,4420,4430,4430,4420,1693
|
|
20241213,115800,615186005,4425,4430,4430,4425,222
|
|
20241213,115700,614202905,4425,4425,4425,4425,150
|
|
20241213,115600,613539155,4430,4430,4430,4430,39
|
|
20241213,115500,613366385,4430,4430,4430,4430,60
|
|
20241213,115400,613100585,4430,4430,4430,4430,1
|
|
20241213,115300,613096155,4430,4430,4430,4430,524
|
|
20241213,115200,610774835,4425,4425,4425,4425,104
|
|
20241213,115100,610314635,4425,4425,4425,4425,0
|
|
20241213,115000,610314635,4425,4425,4430,4425,1647
|
|
20241213,114900,603021995,4425,4425,4425,4420,466
|
|
20241213,114800,600961700,4420,4415,4420,4415,140
|
|
20241213,114700,600342905,4415,4415,4415,4415,1
|
|
20241213,114600,600338490,4415,4415,4415,4415,1403
|
|
20241213,114500,594144245,4415,4410,4415,4410,2007
|
|
20241213,114400,585288380,4410,4410,4410,4410,5
|
|
20241213,114300,585266330,4410,4410,4410,4410,20
|
|
20241213,114200,585178130,4415,4415,4415,4415,0
|
|
20241213,114100,585178130,4415,4415,4415,4415,20
|
|
20241213,114000,585089830,4410,4410,4410,4410,1
|
|
20241213,113900,585085420,4410,4410,4410,4410,740
|
|
20241213,113800,581822020,4410,4410,4410,4410,60
|
|
20241213,113700,581557420,4415,4415,4415,4415,0
|
|
20241213,113600,581557420,4415,4410,4415,4410,1242
|
|
20241213,113500,576080080,4415,4415,4415,4415,0
|
|
20241213,113400,576080080,4415,4415,4415,4415,702
|
|
20241213,113300,572980750,4420,4420,4420,4420,38
|
|
20241213,113200,572812790,4420,4420,4420,4420,131
|
|
20241213,113100,572233770,4420,4415,4420,4415,75
|
|
20241213,113000,571902620,4415,4415,4415,4415,84
|
|
20241213,112900,571531760,4415,4415,4420,4415,52
|
|
20241213,112800,571302175,4415,4415,4415,4415,191
|
|
20241213,112700,570458910,4415,4415,4415,4415,271
|
|
20241213,112600,569262445,4415,4415,4415,4415,25
|
|
20241213,112500,569152070,4415,4415,4415,4415,0
|
|
20241213,112400,569152070,4415,4415,4415,4415,18
|
|
20241213,112300,569072600,4415,4415,4415,4415,17
|
|
20241213,112200,568997545,4415,4415,4415,4415,2
|
|
20241213,112100,568988715,4415,4415,4415,4415,38
|
|
20241213,112000,568820945,4415,4415,4415,4415,23
|
|
20241213,111900,568719400,4415,4415,4415,4415,720
|
|
20241213,111800,565540600,4415,4415,4415,4415,12
|
|
20241213,111700,565487620,4410,4415,4415,4410,693
|
|
20241213,111600,562431400,4425,4415,4425,4415,432
|
|
20241213,111500,560519900,4420,4420,4420,4420,500
|
|
20241213,111400,558309900,4420,4420,4420,4420,32
|
|
20241213,111300,558168460,4420,4425,4425,4420,123
|
|
20241213,111200,557624290,4425,4420,4425,4420,100
|
|
20241213,111100,557182145,4410,4410,4410,4410,0
|
|
20241213,111000,557182145,4410,4420,4420,4410,2672
|
|
20241213,110900,545371915,4420,4415,4420,4415,3
|
|
20241213,110800,545358660,4415,4415,4415,4415,138
|
|
20241213,110700,544749390,4415,4410,4415,4405,389
|
|
20241213,110600,543034345,4405,4405,4405,4405,97
|
|
20241213,110500,542607060,4405,4405,4405,4405,100
|
|
20241213,110400,542166560,4405,4405,4405,4405,70
|
|
20241213,110300,541858210,4405,4405,4405,4405,27
|
|
20241213,110200,541739275,4405,4405,4405,4405,3
|
|
20241213,110100,541726060,4400,4400,4410,4400,1442
|
|
20241213,110000,535380260,4405,4405,4410,4405,745
|
|
20241213,105900,532097735,4405,4405,4405,4405,672
|
|
20241213,105800,529137575,4405,4405,4405,4405,0
|
|
20241213,105700,529137575,4405,4400,4405,4400,1426
|
|
20241213,105600,522862045,4400,4400,4400,4400,0
|
|
20241213,105500,522862045,4400,4400,4400,4400,28
|
|
20241213,105400,522738845,4400,4400,4400,4400,1
|
|
20241213,105300,522734445,4405,4405,4405,4405,204
|
|
20241213,105200,521835825,4400,4400,4400,4400,1684
|
|
20241213,105100,514426225,4400,4400,4400,4400,1802
|
|
20241213,105000,506497425,4400,4395,4400,4395,30
|
|
20241213,104900,506365550,4395,4390,4395,4390,437
|
|
20241213,104800,504446620,4390,4390,4390,4390,0
|
|
20241213,104700,504446620,4390,4390,4390,4390,180
|
|
20241213,104600,503656420,4390,4390,4390,4390,314
|
|
20241213,104500,502277960,4390,4390,4390,4390,34
|
|
20241213,104400,502128700,4390,4390,4390,4390,0
|
|
20241213,104300,502128700,4390,4395,4395,4390,11
|
|
20241213,104200,502080405,4390,4390,4390,4390,298
|
|
20241213,104100,500772185,4390,4390,4390,4390,9
|
|
20241213,104000,500732675,4390,4390,4390,4390,393
|
|
20241213,103900,499007405,4390,4390,4390,4390,0
|
|
20241213,103800,499007405,4390,4390,4395,4390,93
|
|
20241213,103700,498598835,4390,4390,4390,4390,0
|
|
20241213,103600,498598835,4390,4390,4390,4390,0
|
|
20241213,103500,498598835,4390,4390,4390,4390,5
|
|
20241213,103400,498576885,4390,4390,4390,4390,3
|
|
20241213,103300,498563715,4390,4390,4390,4390,8
|
|
20241213,103200,498528595,4390,4390,4390,4390,0
|
|
20241213,103100,498528595,4390,4390,4390,4390,200
|
|
20241213,103000,497650595,4390,4390,4390,4390,337
|
|
20241213,102900,496171165,4385,4385,4385,4385,0
|
|
20241213,102800,496171165,4385,4385,4385,4385,100
|
|
20241213,102700,495732665,4385,4385,4385,4385,714
|
|
20241213,102600,492601775,4390,4390,4390,4390,917
|
|
20241213,102500,488576145,4395,4390,4395,4390,457
|
|
20241213,102400,486568760,4390,4390,4390,4390,1
|
|
20241213,102300,486564370,4380,4380,4380,4380,0
|
|
20241213,102200,486564370,4380,4380,4380,4380,567
|
|
20241213,102100,484080910,4380,4380,4380,4380,1110
|
|
20241213,102000,479219110,4390,4380,4390,4380,2997
|
|
20241213,101900,466092000,4380,4370,4380,4370,829
|
|
20241213,101800,462461050,4365,4365,4365,4365,0
|
|
20241213,101700,462461050,4365,4370,4370,4365,1846
|
|
20241213,101600,454395245,4380,4380,4380,4380,586
|
|
20241213,101500,451828565,4380,4370,4380,4370,103
|
|
20241213,101400,451378425,4370,4370,4380,4370,531
|
|
20241213,101300,449057945,4365,4375,4375,4365,3500
|
|
20241213,101200,433765325,4375,4375,4380,4375,1205
|
|
20241213,101100,428491685,4375,4390,4390,4375,4583
|
|
20241213,101000,408400730,4390,4390,4390,4390,1
|
|
20241213,100900,408396340,4390,4390,4390,4390,111
|
|
20241213,100800,407909050,4390,4395,4395,4390,39
|
|
20241213,100700,407737805,4395,4395,4395,4395,5
|
|
20241213,100600,407715830,4385,4400,4400,4385,351
|
|
20241213,100500,406175980,4400,4395,4400,4395,1236
|
|
20241213,100400,400740130,4395,4395,4395,4395,4
|
|
20241213,100300,400722550,4390,4390,4390,4380,1310
|
|
20241213,100200,394973645,4380,4390,4390,4380,2398
|
|
20241213,100100,384449630,4390,4390,4390,4390,61
|
|
20241213,100000,384181840,4385,4400,4400,4385,234
|
|
20241213,095900,383153970,4400,4400,4400,4400,3
|
|
20241213,095800,383140770,4385,4385,4385,4385,410
|
|
20241213,095700,381342920,4385,4385,4385,4385,9
|
|
20241213,095600,381303455,4385,4385,4385,4385,182
|
|
20241213,095500,380505385,4395,4390,4395,4390,150
|
|
20241213,095400,379846385,4385,4395,4395,4380,450
|
|
20241213,095300,377873665,4390,4390,4390,4375,1655
|
|
20241213,095200,370620090,4390,4390,4390,4385,2103
|
|
20241213,095100,361397915,4395,4400,4400,4390,361
|
|
20241213,095000,359810070,4400,4405,4405,4400,517
|
|
20241213,094900,357534180,4420,4415,4420,4415,2108
|
|
20241213,094800,348217780,4415,4400,4415,4400,944
|
|
20241213,094700,344054445,4380,4395,4400,4380,4142
|
|
20241213,094600,325878345,4400,4400,4400,4400,50
|
|
20241213,094500,325658345,4400,4400,4400,4400,549
|
|
20241213,094400,323242745,4390,4400,4400,4390,1308
|
|
20241213,094300,317490545,4400,4400,4400,4390,385
|
|
20241213,094200,315797545,4400,4400,4400,4400,304
|
|
20241213,094100,314459945,4400,4400,4400,4400,10
|
|
20241213,094000,314415945,4400,4390,4400,4390,944
|
|
20241213,093900,310271765,4390,4390,4390,4390,158
|
|
20241213,093800,309578145,4385,4390,4390,4385,60
|
|
20241213,093700,309314875,4385,4395,4395,4385,189
|
|
20241213,093600,308485350,4400,4390,4400,4390,607
|
|
20241213,093500,305815375,4405,4395,4405,4395,341
|
|
20241213,093400,304316430,4400,4390,4400,4390,620
|
|
20241213,093300,301589480,4390,4390,4390,4385,1595
|
|
20241213,093200,294589680,4390,4390,4390,4390,210
|
|
20241213,093100,293667780,4380,4380,4380,4380,53
|
|
20241213,093000,293435640,4380,4405,4405,4380,162
|
|
20241213,092900,292725030,4405,4375,4405,4375,3810
|
|
20241213,092800,275987060,4375,4390,4390,4375,1414
|
|
20241213,092700,269796180,4395,4390,4395,4370,676
|
|
20241213,092600,266836210,4370,4370,4370,4370,400
|
|
20241213,092500,265088210,4370,4360,4370,4355,4256
|
|
20241213,092400,246519460,4355,4365,4365,4355,882
|
|
20241213,092300,242673825,4365,4365,4365,4365,21
|
|
20241213,092200,242582160,4370,4370,4370,4370,1
|
|
20241213,092100,242577790,4360,4365,4365,4355,4687
|
|
20241213,092000,222152125,4360,4385,4385,4360,2206
|
|
20241213,091900,212498750,4395,4395,4395,4395,20
|
|
20241213,091800,212410850,4395,4395,4395,4395,6
|
|
20241213,091700,212384480,4395,4395,4395,4395,6
|
|
20241213,091600,212358110,4385,4395,4395,4385,603
|
|
20241213,091500,209710570,4400,4405,4410,4395,4355
|
|
20241213,091400,190519880,4405,4395,4405,4395,2764
|
|
20241213,091300,178357630,4375,4380,4390,4375,3345
|
|
20241213,091200,163694710,4390,4390,4390,4390,5
|
|
20241213,091100,163672760,4390,4370,4390,4370,4525
|
|
20241213,091000,143892445,4365,4350,4365,4350,1007
|
|
20241213,090900,139506420,4355,4350,4365,4350,210
|
|
20241213,090800,138592255,4350,4365,4365,4350,430
|
|
20241213,090700,136721540,4370,4370,4370,4350,5034
|
|
20241213,090600,114765375,4375,4385,4385,4375,3402
|
|
20241213,090500,99865225,4380,4390,4390,4375,655
|
|
20241213,090400,96997950,4385,4400,4400,4380,4260
|
|
20241213,090300,78319280,4380,4380,4400,4380,740
|
|
20241213,090200,75077800,4400,4390,4400,4370,4652
|
|
20241213,090100,54705145,4395,4400,4400,4395,799
|
|
20241213,090000,51193535,4405,4410,4480,4380,11589
|