732 lines
36 KiB
CSV
732 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,210900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,210800,1556677755,4210,4210,4210,4210,0
|
|
20241227,210700,1556677755,4210,4210,4210,4210,0
|
|
20241227,210600,1556677755,4210,4210,4210,4210,0
|
|
20241227,210500,1556677755,4210,4210,4210,4210,0
|
|
20241227,210400,1556677755,4210,4210,4210,4210,0
|
|
20241227,210300,1556677755,4210,4210,4210,4210,0
|
|
20241227,210200,1556677755,4210,4210,4210,4210,0
|
|
20241227,210100,1556677755,4210,4210,4210,4210,0
|
|
20241227,210000,1556677755,4210,4210,4210,4210,0
|
|
20241227,205900,1556677755,4210,4210,4210,4210,0
|
|
20241227,205800,1556677755,4210,4210,4210,4210,0
|
|
20241227,205700,1556677755,4210,4210,4210,4210,0
|
|
20241227,205600,1556677755,4210,4210,4210,4210,0
|
|
20241227,205500,1556677755,4210,4210,4210,4210,0
|
|
20241227,205400,1556677755,4210,4210,4210,4210,0
|
|
20241227,205300,1556677755,4210,4210,4210,4210,0
|
|
20241227,205200,1556677755,4210,4210,4210,4210,0
|
|
20241227,205100,1556677755,4210,4210,4210,4210,0
|
|
20241227,205000,1556677755,4210,4210,4210,4210,0
|
|
20241227,204900,1556677755,4210,4210,4210,4210,0
|
|
20241227,204800,1556677755,4210,4210,4210,4210,0
|
|
20241227,204700,1556677755,4210,4210,4210,4210,0
|
|
20241227,204600,1556677755,4210,4210,4210,4210,0
|
|
20241227,204500,1556677755,4210,4210,4210,4210,0
|
|
20241227,204400,1556677755,4210,4210,4210,4210,0
|
|
20241227,204300,1556677755,4210,4210,4210,4210,0
|
|
20241227,204200,1556677755,4210,4210,4210,4210,0
|
|
20241227,204100,1556677755,4210,4210,4210,4210,0
|
|
20241227,204000,1556677755,4210,4210,4210,4210,0
|
|
20241227,203900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,203800,1556677755,4210,4210,4210,4210,0
|
|
20241227,203700,1556677755,4210,4210,4210,4210,0
|
|
20241227,203600,1556677755,4210,4210,4210,4210,0
|
|
20241227,203500,1556677755,4210,4210,4210,4210,0
|
|
20241227,203400,1556677755,4210,4210,4210,4210,0
|
|
20241227,203300,1556677755,4210,4210,4210,4210,0
|
|
20241227,203200,1556677755,4210,4210,4210,4210,0
|
|
20241227,203100,1556677755,4210,4210,4210,4210,0
|
|
20241227,203000,1556677755,4210,4210,4210,4210,0
|
|
20241227,202900,1556677755,4210,4210,4210,4210,0
|
|
20241227,202800,1556677755,4210,4210,4210,4210,0
|
|
20241227,202700,1556677755,4210,4210,4210,4210,0
|
|
20241227,202600,1556677755,4210,4210,4210,4210,0
|
|
20241227,202500,1556677755,4210,4210,4210,4210,0
|
|
20241227,202400,1556677755,4210,4210,4210,4210,0
|
|
20241227,202300,1556677755,4210,4210,4210,4210,0
|
|
20241227,202200,1556677755,4210,4210,4210,4210,0
|
|
20241227,202100,1556677755,4210,4210,4210,4210,0
|
|
20241227,202000,1556677755,4210,4210,4210,4210,0
|
|
20241227,201900,1556677755,4210,4210,4210,4210,0
|
|
20241227,201800,1556677755,4210,4210,4210,4210,0
|
|
20241227,201700,1556677755,4210,4210,4210,4210,0
|
|
20241227,201600,1556677755,4210,4210,4210,4210,0
|
|
20241227,201500,1556677755,4210,4210,4210,4210,0
|
|
20241227,201400,1556677755,4210,4210,4210,4210,0
|
|
20241227,201300,1556677755,4210,4210,4210,4210,0
|
|
20241227,201200,1556677755,4210,4210,4210,4210,0
|
|
20241227,201100,1556677755,4210,4210,4210,4210,0
|
|
20241227,201000,1556677755,4210,4210,4210,4210,0
|
|
20241227,200900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,200800,1556677755,4210,4210,4210,4210,0
|
|
20241227,200700,1556677755,4210,4210,4210,4210,0
|
|
20241227,200600,1556677755,4210,4210,4210,4210,0
|
|
20241227,200500,1556677755,4210,4210,4210,4210,0
|
|
20241227,200400,1556677755,4210,4210,4210,4210,0
|
|
20241227,200300,1556677755,4210,4210,4210,4210,0
|
|
20241227,200200,1556677755,4210,4210,4210,4210,0
|
|
20241227,200100,1556677755,4210,4210,4210,4210,0
|
|
20241227,200000,1556677755,4210,4210,4210,4210,0
|
|
20241227,195900,1556677755,4210,4210,4210,4210,0
|
|
20241227,195800,1556677755,4210,4210,4210,4210,0
|
|
20241227,195700,1556677755,4210,4210,4210,4210,0
|
|
20241227,195600,1556677755,4210,4210,4210,4210,0
|
|
20241227,195500,1556677755,4210,4210,4210,4210,0
|
|
20241227,195400,1556677755,4210,4210,4210,4210,0
|
|
20241227,195300,1556677755,4210,4210,4210,4210,0
|
|
20241227,195200,1556677755,4210,4210,4210,4210,0
|
|
20241227,195100,1556677755,4210,4210,4210,4210,0
|
|
20241227,195000,1556677755,4210,4210,4210,4210,0
|
|
20241227,194900,1556677755,4210,4210,4210,4210,0
|
|
20241227,194800,1556677755,4210,4210,4210,4210,0
|
|
20241227,194700,1556677755,4210,4210,4210,4210,0
|
|
20241227,194600,1556677755,4210,4210,4210,4210,0
|
|
20241227,194500,1556677755,4210,4210,4210,4210,0
|
|
20241227,194400,1556677755,4210,4210,4210,4210,0
|
|
20241227,194300,1556677755,4210,4210,4210,4210,0
|
|
20241227,194200,1556677755,4210,4210,4210,4210,0
|
|
20241227,194100,1556677755,4210,4210,4210,4210,0
|
|
20241227,194000,1556677755,4210,4210,4210,4210,0
|
|
20241227,193900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,193800,1556677755,4210,4210,4210,4210,0
|
|
20241227,193700,1556677755,4210,4210,4210,4210,0
|
|
20241227,193600,1556677755,4210,4210,4210,4210,0
|
|
20241227,193500,1556677755,4210,4210,4210,4210,0
|
|
20241227,193400,1556677755,4210,4210,4210,4210,0
|
|
20241227,193300,1556677755,4210,4210,4210,4210,0
|
|
20241227,193200,1556677755,4210,4210,4210,4210,0
|
|
20241227,193100,1556677755,4210,4210,4210,4210,0
|
|
20241227,193000,1556677755,4210,4210,4210,4210,0
|
|
20241227,192900,1556677755,4210,4210,4210,4210,0
|
|
20241227,192800,1556677755,4210,4210,4210,4210,0
|
|
20241227,192700,1556677755,4210,4210,4210,4210,0
|
|
20241227,192600,1556677755,4210,4210,4210,4210,0
|
|
20241227,192500,1556677755,4210,4210,4210,4210,0
|
|
20241227,192400,1556677755,4210,4210,4210,4210,0
|
|
20241227,192300,1556677755,4210,4210,4210,4210,0
|
|
20241227,192200,1556677755,4210,4210,4210,4210,0
|
|
20241227,192100,1556677755,4210,4210,4210,4210,0
|
|
20241227,192000,1556677755,4210,4210,4210,4210,0
|
|
20241227,191900,1556677755,4210,4210,4210,4210,0
|
|
20241227,191800,1556677755,4210,4210,4210,4210,0
|
|
20241227,191700,1556677755,4210,4210,4210,4210,0
|
|
20241227,191600,1556677755,4210,4210,4210,4210,0
|
|
20241227,191500,1556677755,4210,4210,4210,4210,0
|
|
20241227,191400,1556677755,4210,4210,4210,4210,0
|
|
20241227,191300,1556677755,4210,4210,4210,4210,0
|
|
20241227,191200,1556677755,4210,4210,4210,4210,0
|
|
20241227,191100,1556677755,4210,4210,4210,4210,0
|
|
20241227,191000,1556677755,4210,4210,4210,4210,0
|
|
20241227,190900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,190800,1556677755,4210,4210,4210,4210,0
|
|
20241227,190700,1556677755,4210,4210,4210,4210,0
|
|
20241227,190600,1556677755,4210,4210,4210,4210,0
|
|
20241227,190500,1556677755,4210,4210,4210,4210,0
|
|
20241227,190400,1556677755,4210,4210,4210,4210,0
|
|
20241227,190300,1556677755,4210,4210,4210,4210,0
|
|
20241227,190200,1556677755,4210,4210,4210,4210,0
|
|
20241227,190100,1556677755,4210,4210,4210,4210,0
|
|
20241227,190000,1556677755,4210,4210,4210,4210,0
|
|
20241227,185900,1556677755,4210,4210,4210,4210,0
|
|
20241227,185800,1556677755,4210,4210,4210,4210,0
|
|
20241227,185700,1556677755,4210,4210,4210,4210,0
|
|
20241227,185600,1556677755,4210,4210,4210,4210,0
|
|
20241227,185500,1556677755,4210,4210,4210,4210,0
|
|
20241227,185400,1556677755,4210,4210,4210,4210,0
|
|
20241227,185300,1556677755,4210,4210,4210,4210,0
|
|
20241227,185200,1556677755,4210,4210,4210,4210,0
|
|
20241227,185100,1556677755,4210,4210,4210,4210,0
|
|
20241227,185000,1556677755,4210,4210,4210,4210,0
|
|
20241227,184900,1556677755,4210,4210,4210,4210,0
|
|
20241227,184800,1556677755,4210,4210,4210,4210,0
|
|
20241227,184700,1556677755,4210,4210,4210,4210,0
|
|
20241227,184600,1556677755,4210,4210,4210,4210,0
|
|
20241227,184500,1556677755,4210,4210,4210,4210,0
|
|
20241227,184400,1556677755,4210,4210,4210,4210,0
|
|
20241227,184300,1556677755,4210,4210,4210,4210,0
|
|
20241227,184200,1556677755,4210,4210,4210,4210,0
|
|
20241227,184100,1556677755,4210,4210,4210,4210,0
|
|
20241227,184000,1556677755,4210,4210,4210,4210,0
|
|
20241227,183900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,183800,1556677755,4210,4210,4210,4210,0
|
|
20241227,183700,1556677755,4210,4210,4210,4210,0
|
|
20241227,183600,1556677755,4210,4210,4210,4210,0
|
|
20241227,183500,1556677755,4210,4210,4210,4210,0
|
|
20241227,183400,1556677755,4210,4210,4210,4210,0
|
|
20241227,183300,1556677755,4210,4210,4210,4210,0
|
|
20241227,183200,1556677755,4210,4210,4210,4210,0
|
|
20241227,183100,1556677755,4210,4210,4210,4210,0
|
|
20241227,183000,1556677755,4210,4210,4210,4210,0
|
|
20241227,182900,1556677755,4210,4210,4210,4210,0
|
|
20241227,182800,1556677755,4210,4210,4210,4210,0
|
|
20241227,182700,1556677755,4210,4210,4210,4210,0
|
|
20241227,182600,1556677755,4210,4210,4210,4210,0
|
|
20241227,182500,1556677755,4210,4210,4210,4210,0
|
|
20241227,182400,1556677755,4210,4210,4210,4210,0
|
|
20241227,182300,1556677755,4210,4210,4210,4210,0
|
|
20241227,182200,1556677755,4210,4210,4210,4210,0
|
|
20241227,182100,1556677755,4210,4210,4210,4210,0
|
|
20241227,182000,1556677755,4210,4210,4210,4210,0
|
|
20241227,181900,1556677755,4210,4210,4210,4210,0
|
|
20241227,181800,1556677755,4210,4210,4210,4210,0
|
|
20241227,181700,1556677755,4210,4210,4210,4210,0
|
|
20241227,181600,1556677755,4210,4210,4210,4210,0
|
|
20241227,181500,1556677755,4210,4210,4210,4210,0
|
|
20241227,181400,1556677755,4210,4210,4210,4210,0
|
|
20241227,181300,1556677755,4210,4210,4210,4210,0
|
|
20241227,181200,1556677755,4210,4210,4210,4210,0
|
|
20241227,181100,1556677755,4210,4210,4210,4210,0
|
|
20241227,181000,1556677755,4210,4210,4210,4210,0
|
|
20241227,180900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,180800,1556677755,4210,4210,4210,4210,0
|
|
20241227,180700,1556677755,4210,4210,4210,4210,0
|
|
20241227,180600,1556677755,4210,4210,4210,4210,0
|
|
20241227,180500,1556677755,4210,4210,4210,4210,0
|
|
20241227,180400,1556677755,4210,4210,4210,4210,0
|
|
20241227,180300,1556677755,4210,4210,4210,4210,0
|
|
20241227,180200,1556677755,4210,4210,4210,4210,0
|
|
20241227,180100,1556677755,4210,4210,4210,4210,0
|
|
20241227,180000,1556677755,4210,4210,4210,4210,0
|
|
20241227,175900,1556677755,4210,4210,4210,4210,0
|
|
20241227,175800,1556677755,4210,4210,4210,4210,0
|
|
20241227,175700,1556677755,4210,4210,4210,4210,0
|
|
20241227,175600,1556677755,4210,4210,4210,4210,0
|
|
20241227,175500,1556677755,4210,4210,4210,4210,0
|
|
20241227,175400,1556677755,4210,4210,4210,4210,0
|
|
20241227,175300,1556677755,4210,4210,4210,4210,0
|
|
20241227,175200,1556677755,4210,4210,4210,4210,0
|
|
20241227,175100,1556677755,4210,4210,4210,4210,0
|
|
20241227,175000,1556677755,4210,4210,4210,4210,0
|
|
20241227,174900,1556677755,4210,4210,4210,4210,0
|
|
20241227,174800,1556677755,4210,4210,4210,4210,0
|
|
20241227,174700,1556677755,4210,4210,4210,4210,0
|
|
20241227,174600,1556677755,4210,4210,4210,4210,0
|
|
20241227,174500,1556677755,4210,4210,4210,4210,0
|
|
20241227,174400,1556677755,4210,4210,4210,4210,0
|
|
20241227,174300,1556677755,4210,4210,4210,4210,0
|
|
20241227,174200,1556677755,4210,4210,4210,4210,0
|
|
20241227,174100,1556677755,4210,4210,4210,4210,0
|
|
20241227,174000,1556677755,4210,4210,4210,4210,0
|
|
20241227,173900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,173800,1556677755,4210,4210,4210,4210,0
|
|
20241227,173700,1556677755,4210,4210,4210,4210,0
|
|
20241227,173600,1556677755,4210,4210,4210,4210,0
|
|
20241227,173500,1556677755,4210,4210,4210,4210,0
|
|
20241227,173400,1556677755,4210,4210,4210,4210,0
|
|
20241227,173300,1556677755,4210,4210,4210,4210,0
|
|
20241227,173200,1556677755,4210,4210,4210,4210,0
|
|
20241227,173100,1556677755,4210,4210,4210,4210,0
|
|
20241227,173000,1556677755,4210,4210,4210,4210,0
|
|
20241227,172900,1556677755,4210,4210,4210,4210,0
|
|
20241227,172800,1556677755,4210,4210,4210,4210,0
|
|
20241227,172700,1556677755,4210,4210,4210,4210,0
|
|
20241227,172600,1556677755,4210,4210,4210,4210,0
|
|
20241227,172500,1556677755,4210,4210,4210,4210,0
|
|
20241227,172400,1556677755,4210,4210,4210,4210,0
|
|
20241227,172300,1556677755,4210,4210,4210,4210,0
|
|
20241227,172200,1556677755,4210,4210,4210,4210,0
|
|
20241227,172100,1556677755,4210,4210,4210,4210,0
|
|
20241227,172000,1556677755,4210,4210,4210,4210,0
|
|
20241227,171900,1556677755,4210,4210,4210,4210,0
|
|
20241227,171800,1556677755,4210,4210,4210,4210,0
|
|
20241227,171700,1556677755,4210,4210,4210,4210,0
|
|
20241227,171600,1556677755,4210,4210,4210,4210,0
|
|
20241227,171500,1556677755,4210,4210,4210,4210,0
|
|
20241227,171400,1556677755,4210,4210,4210,4210,0
|
|
20241227,171300,1556677755,4210,4210,4210,4210,0
|
|
20241227,171200,1556677755,4210,4210,4210,4210,0
|
|
20241227,171100,1556677755,4210,4210,4210,4210,0
|
|
20241227,171000,1556677755,4210,4210,4210,4210,0
|
|
20241227,170900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,170800,1556677755,4210,4210,4210,4210,0
|
|
20241227,170700,1556677755,4210,4210,4210,4210,0
|
|
20241227,170600,1556677755,4210,4210,4210,4210,0
|
|
20241227,170500,1556677755,4210,4210,4210,4210,0
|
|
20241227,170400,1556677755,4210,4210,4210,4210,0
|
|
20241227,170300,1556677755,4210,4210,4210,4210,0
|
|
20241227,170200,1556677755,4210,4210,4210,4210,0
|
|
20241227,170100,1556677755,4210,4210,4210,4210,0
|
|
20241227,170000,1556677755,4210,4210,4210,4210,0
|
|
20241227,165900,1556677755,4210,4210,4210,4210,0
|
|
20241227,165800,1556677755,4210,4210,4210,4210,0
|
|
20241227,165700,1556677755,4210,4210,4210,4210,0
|
|
20241227,165600,1556677755,4210,4210,4210,4210,0
|
|
20241227,165500,1556677755,4210,4210,4210,4210,0
|
|
20241227,165400,1556677755,4210,4210,4210,4210,0
|
|
20241227,165300,1556677755,4210,4210,4210,4210,0
|
|
20241227,165200,1556677755,4210,4210,4210,4210,0
|
|
20241227,165100,1556677755,4210,4210,4210,4210,0
|
|
20241227,165000,1556677755,4210,4210,4210,4210,0
|
|
20241227,164900,1556677755,4210,4210,4210,4210,0
|
|
20241227,164800,1556677755,4210,4210,4210,4210,0
|
|
20241227,164700,1556677755,4210,4210,4210,4210,0
|
|
20241227,164600,1556677755,4210,4210,4210,4210,0
|
|
20241227,164500,1556677755,4210,4210,4210,4210,0
|
|
20241227,164400,1556677755,4210,4210,4210,4210,0
|
|
20241227,164300,1556677755,4210,4210,4210,4210,0
|
|
20241227,164200,1556677755,4210,4210,4210,4210,0
|
|
20241227,164100,1556677755,4210,4210,4210,4210,0
|
|
20241227,164000,1556677755,4210,4210,4210,4210,0
|
|
20241227,163900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,163800,1556677755,4210,4210,4210,4210,0
|
|
20241227,163700,1556677755,4210,4210,4210,4210,0
|
|
20241227,163600,1556677755,4210,4210,4210,4210,0
|
|
20241227,163500,1556677755,4210,4210,4210,4210,0
|
|
20241227,163400,1556677755,4210,4210,4210,4210,0
|
|
20241227,163300,1556677755,4210,4210,4210,4210,0
|
|
20241227,163200,1556677755,4210,4210,4210,4210,0
|
|
20241227,163100,1556677755,4210,4210,4210,4210,0
|
|
20241227,163000,1556677755,4210,4210,4210,4210,0
|
|
20241227,162900,1556677755,4210,4210,4210,4210,0
|
|
20241227,162800,1556677755,4210,4210,4210,4210,0
|
|
20241227,162700,1556677755,4210,4210,4210,4210,0
|
|
20241227,162600,1556677755,4210,4210,4210,4210,0
|
|
20241227,162500,1556677755,4210,4210,4210,4210,0
|
|
20241227,162400,1556677755,4210,4210,4210,4210,0
|
|
20241227,162300,1556677755,4210,4210,4210,4210,0
|
|
20241227,162200,1556677755,4210,4210,4210,4210,0
|
|
20241227,162100,1556677755,4210,4210,4210,4210,0
|
|
20241227,162000,1556677755,4210,4210,4210,4210,0
|
|
20241227,161900,1556677755,4210,4210,4210,4210,0
|
|
20241227,161800,1556677755,4210,4210,4210,4210,0
|
|
20241227,161700,1556677755,4210,4210,4210,4210,0
|
|
20241227,161600,1556677755,4210,4210,4210,4210,0
|
|
20241227,161500,1556677755,4210,4210,4210,4210,0
|
|
20241227,161400,1556677755,4210,4210,4210,4210,0
|
|
20241227,161300,1556677755,4210,4210,4210,4210,0
|
|
20241227,161200,1556677755,4210,4210,4210,4210,0
|
|
20241227,161100,1556677755,4210,4210,4210,4210,0
|
|
20241227,161000,1556677755,4210,4210,4210,4210,0
|
|
20241227,160900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,160800,1556677755,4210,4210,4210,4210,0
|
|
20241227,160700,1556677755,4210,4210,4210,4210,0
|
|
20241227,160600,1556677755,4210,4210,4210,4210,0
|
|
20241227,160500,1556677755,4210,4210,4210,4210,0
|
|
20241227,160400,1556677755,4210,4210,4210,4210,0
|
|
20241227,160300,1556677755,4210,4210,4210,4210,0
|
|
20241227,160200,1556677755,4210,4210,4210,4210,0
|
|
20241227,160100,1556677755,4210,4210,4210,4210,0
|
|
20241227,160000,1556677755,4210,4210,4210,4210,0
|
|
20241227,155900,1556677755,4210,4210,4210,4210,0
|
|
20241227,155800,1556677755,4210,4210,4210,4210,0
|
|
20241227,155700,1556677755,4210,4210,4210,4210,0
|
|
20241227,155600,1556677755,4210,4210,4210,4210,0
|
|
20241227,155500,1556677755,4210,4210,4210,4210,0
|
|
20241227,155400,1556677755,4210,4210,4210,4210,0
|
|
20241227,155300,1556677755,4210,4210,4210,4210,0
|
|
20241227,155200,1556677755,4210,4210,4210,4210,0
|
|
20241227,155100,1556677755,4210,4210,4210,4210,0
|
|
20241227,155000,1556677755,4210,4210,4210,4210,0
|
|
20241227,154900,1556677755,4210,4210,4210,4210,0
|
|
20241227,154800,1556677755,4210,4210,4210,4210,0
|
|
20241227,154700,1556677755,4210,4210,4210,4210,0
|
|
20241227,154600,1556677755,4210,4210,4210,4210,0
|
|
20241227,154500,1556677755,4210,4210,4210,4210,0
|
|
20241227,154400,1556677755,4210,4210,4210,4210,0
|
|
20241227,154300,1556677755,4210,4210,4210,4210,0
|
|
20241227,154200,1556677755,4210,4210,4210,4210,0
|
|
20241227,154100,1556677755,4210,4210,4210,4210,0
|
|
20241227,154000,1556677755,4210,4210,4210,4210,0
|
|
20241227,153900,1556677755,4210,4210,4210,4210,6143
|
|
20241227,153800,1556677755,4210,4210,4210,4210,0
|
|
20241227,153700,1556677755,4210,4210,4210,4210,0
|
|
20241227,153600,1556677755,4210,4210,4210,4210,0
|
|
20241227,153500,1556677755,4210,4210,4210,4210,0
|
|
20241227,153400,1556677755,4210,4210,4210,4210,0
|
|
20241227,153300,1556677755,4210,4210,4210,4210,0
|
|
20241227,153200,1556677755,4210,4210,4210,4210,0
|
|
20241227,153100,1556677755,4210,4210,4210,4210,0
|
|
20241227,153000,1556677755,4210,4210,4210,4210,6143
|
|
20241227,152900,1530815725,4245,4245,4245,4245,0
|
|
20241227,152800,1530815725,4245,4245,4245,4245,0
|
|
20241227,152700,1530815725,4245,4245,4245,4245,0
|
|
20241227,152600,1530815725,4245,4245,4245,4245,0
|
|
20241227,152500,1530815725,4245,4245,4245,4245,0
|
|
20241227,152400,1530815725,4245,4245,4245,4245,0
|
|
20241227,152300,1530815725,4245,4245,4245,4245,0
|
|
20241227,152200,1530815725,4245,4245,4245,4245,0
|
|
20241227,152100,1530815725,4245,4245,4245,4245,0
|
|
20241227,152000,1530815725,4245,4245,4245,4245,0
|
|
20241227,151900,1530815725,4245,4245,4245,4245,292
|
|
20241227,151800,1529576185,4250,4240,4250,4235,1823
|
|
20241227,151700,1521849580,4240,4245,4245,4240,161
|
|
20241227,151600,1521166140,4250,4260,4260,4245,2360
|
|
20241227,151500,1511137310,4255,4255,4255,4250,305
|
|
20241227,151400,1509839545,4255,4250,4265,4250,1060
|
|
20241227,151300,1505332430,4250,4255,4260,4250,265
|
|
20241227,151200,1504205535,4255,4250,4255,4250,164
|
|
20241227,151100,1503508445,4250,4255,4265,4250,678
|
|
20241227,151000,1500621710,4250,4250,4250,4250,300
|
|
20241227,150900,1499346710,4255,4250,4260,4250,140
|
|
20241227,150800,1498751605,4250,4270,4270,4250,416
|
|
20241227,150700,1496980420,4265,4255,4265,4250,347
|
|
20241227,150600,1495503040,4250,4250,4250,4250,70
|
|
20241227,150500,1495205540,4255,4255,4255,4255,1
|
|
20241227,150400,1495201285,4255,4245,4255,4240,1673
|
|
20241227,150300,1488091560,4250,4250,4250,4250,16
|
|
20241227,150200,1488023560,4245,4250,4250,4245,550
|
|
20241227,150100,1485688210,4250,4250,4250,4250,247
|
|
20241227,150000,1484638460,4250,4220,4250,4215,2641
|
|
20241227,145900,1473470245,4215,4215,4215,4215,266
|
|
20241227,145800,1472349055,4215,4220,4220,4215,1559
|
|
20241227,145700,1465770080,4220,4225,4225,4220,500
|
|
20241227,145600,1463659080,4230,4230,4230,4225,869
|
|
20241227,145500,1459987465,4230,4225,4230,4225,170
|
|
20241227,145400,1459269195,4220,4215,4220,4215,101
|
|
20241227,145300,1458843475,4215,4225,4225,4215,1916
|
|
20241227,145200,1450756675,4225,4225,4225,4225,4129
|
|
20241227,145100,1433311650,4225,4235,4235,4220,662
|
|
20241227,145000,1430516805,4225,4235,4235,4225,447
|
|
20241227,144900,1428625995,4240,4245,4245,4240,49
|
|
20241227,144800,1428418150,4235,4235,4235,4235,0
|
|
20241227,144700,1428418150,4235,4245,4245,4230,1002
|
|
20241227,144600,1424176260,4250,4250,4255,4240,1129
|
|
20241227,144500,1419385635,4250,4250,4255,4250,555
|
|
20241227,144400,1417026720,4255,4260,4260,4250,1817
|
|
20241227,144300,1409299155,4260,4260,4260,4260,13
|
|
20241227,144200,1409243775,4255,4260,4260,4255,1078
|
|
20241227,144100,1404654905,4265,4265,4265,4260,299
|
|
20241227,144000,1403380960,4265,4265,4265,4260,233
|
|
20241227,143900,1402387715,4265,4270,4270,4265,133
|
|
20241227,143800,1401819890,4270,4265,4270,4265,550
|
|
20241227,143700,1399472785,4265,4265,4265,4260,401
|
|
20241227,143600,1397763520,4265,4265,4265,4265,50
|
|
20241227,143500,1397550270,4260,4265,4265,4260,129
|
|
20241227,143400,1397000090,4265,4265,4265,4265,161
|
|
20241227,143300,1396313425,4265,4265,4265,4250,510
|
|
20241227,143200,1394143495,4265,4265,4265,4260,144
|
|
20241227,143100,1393529890,4265,4265,4265,4265,829
|
|
20241227,143000,1389994205,4260,4260,4260,4260,90
|
|
20241227,142900,1389610805,4255,4255,4255,4250,279
|
|
20241227,142800,1388424170,4255,4255,4255,4255,16
|
|
20241227,142700,1388356090,4255,4255,4255,4255,32
|
|
20241227,142600,1388219930,4250,4255,4255,4250,645
|
|
20241227,142500,1385478540,4260,4250,4260,4250,825
|
|
20241227,142400,1381971020,4250,4255,4255,4250,17
|
|
20241227,142300,1381898690,4255,4260,4260,4255,458
|
|
20241227,142200,1379948420,4260,4260,4260,4260,151
|
|
20241227,142100,1379305160,4255,4250,4255,4250,22
|
|
20241227,142000,1379211650,4250,4245,4250,4245,2506
|
|
20241227,141900,1368561650,4250,4250,4250,4250,0
|
|
20241227,141800,1368561650,4250,4235,4250,4235,3977
|
|
20241227,141700,1351709810,4235,4235,4235,4215,1025
|
|
20241227,141600,1347377540,4235,4235,4235,4235,2
|
|
20241227,141500,1347369070,4235,4235,4235,4235,6
|
|
20241227,141400,1347343660,4235,4235,4235,4220,2018
|
|
20241227,141300,1338822125,4235,4235,4235,4235,17
|
|
20241227,141200,1338750130,4235,4230,4235,4230,52
|
|
20241227,141100,1338530085,4230,4225,4230,4225,555
|
|
20241227,141000,1336185070,4220,4225,4225,4220,102
|
|
20241227,140900,1335754130,4225,4225,4225,4225,21
|
|
20241227,140800,1335665405,4225,4220,4225,4220,1475
|
|
20241227,140700,1329439005,4225,4220,4225,4220,541
|
|
20241227,140600,1327155890,4220,4225,4225,4220,345
|
|
20241227,140500,1325698405,4220,4225,4225,4220,515
|
|
20241227,140400,1323525030,4225,4225,4225,4220,71
|
|
20241227,140300,1323225305,4225,4220,4225,4220,555
|
|
20241227,140200,1320883125,4220,4215,4220,4215,558
|
|
20241227,140100,1318528410,4215,4210,4215,4210,250
|
|
20241227,140000,1317475815,4215,4215,4215,4215,302
|
|
20241227,135900,1316202885,4215,4215,4215,4215,243
|
|
20241227,135800,1315178640,4215,4215,4215,4215,220
|
|
20241227,135700,1314251340,4220,4220,4220,4220,42
|
|
20241227,135600,1314074100,4220,4220,4220,4220,19
|
|
20241227,135500,1313993920,4215,4210,4215,4210,406
|
|
20241227,135400,1312283080,4210,4210,4210,4210,101
|
|
20241227,135300,1311857870,4210,4210,4210,4210,311
|
|
20241227,135200,1310548560,4215,4215,4215,4215,0
|
|
20241227,135100,1310548560,4215,4215,4215,4215,0
|
|
20241227,135000,1310548560,4215,4215,4215,4215,0
|
|
20241227,134900,1310548560,4215,4215,4215,4215,6
|
|
20241227,134800,1310523270,4195,4195,4195,4195,8
|
|
20241227,134700,1310489710,4200,4200,4200,4200,0
|
|
20241227,134600,1310489710,4200,4200,4200,4200,1139
|
|
20241227,134500,1305705910,4200,4220,4220,4200,2265
|
|
20241227,134400,1296188055,4210,4220,4220,4210,1238
|
|
20241227,134300,1290971240,4220,4220,4220,4220,41
|
|
20241227,134200,1290798220,4220,4215,4220,4215,1159
|
|
20241227,134100,1285907705,4200,4215,4215,4200,23
|
|
20241227,134000,1285811060,4215,4200,4215,4200,122
|
|
20241227,133900,1285298345,4200,4200,4200,4200,500
|
|
20241227,133800,1283198345,4190,4190,4190,4190,0
|
|
20241227,133700,1283198345,4190,4190,4190,4190,0
|
|
20241227,133600,1283198345,4190,4215,4215,4190,2235
|
|
20241227,133500,1273814835,4210,4200,4210,4200,2707
|
|
20241227,133400,1262434925,4210,4210,4210,4210,130
|
|
20241227,133300,1261887625,4210,4210,4210,4210,21
|
|
20241227,133200,1261799215,4200,4205,4205,4200,40
|
|
20241227,133100,1261631055,4205,4205,4205,4205,0
|
|
20241227,133000,1261631055,4205,4205,4205,4205,2
|
|
20241227,132900,1261622645,4200,4195,4200,4195,615
|
|
20241227,132800,1259042405,4195,4190,4195,4190,1023
|
|
20241227,132700,1254755995,4185,4185,4185,4185,1000
|
|
20241227,132600,1250570995,4185,4190,4190,4185,500
|
|
20241227,132500,1248478490,4190,4190,4190,4190,0
|
|
20241227,132400,1248478490,4190,4190,4190,4190,0
|
|
20241227,132300,1248478490,4190,4190,4190,4190,122
|
|
20241227,132200,1247967310,4190,4190,4190,4190,3
|
|
20241227,132100,1247954740,4190,4190,4190,4190,2
|
|
20241227,132000,1247946360,4185,4185,4185,4185,476
|
|
20241227,131900,1245954300,4185,4190,4190,4185,600
|
|
20241227,131800,1243443290,4195,4195,4195,4195,20
|
|
20241227,131700,1243359390,4185,4185,4185,4185,0
|
|
20241227,131600,1243359390,4185,4185,4185,4185,0
|
|
20241227,131500,1243359390,4185,4185,4185,4185,156
|
|
20241227,131400,1242706530,4185,4185,4185,4185,218
|
|
20241227,131300,1241794200,4185,4195,4195,4185,715
|
|
20241227,131200,1238796875,4195,4185,4195,4185,51
|
|
20241227,131100,1238583430,4195,4195,4195,4185,163
|
|
20241227,131000,1237901245,4185,4185,4185,4185,118
|
|
20241227,130900,1237407415,4185,4185,4185,4185,105
|
|
20241227,130800,1236967990,4180,4190,4190,4180,148
|
|
20241227,130700,1236348550,4190,4185,4190,4180,4111
|
|
20241227,130600,1219124045,4180,4185,4185,4180,269
|
|
20241227,130500,1217999150,4180,4180,4180,4180,50
|
|
20241227,130400,1217790150,4185,4185,4185,4185,24
|
|
20241227,130300,1217689710,4175,4175,4175,4175,0
|
|
20241227,130200,1217689710,4175,4180,4190,4175,213
|
|
20241227,130100,1216799100,4180,4180,4180,4180,149
|
|
20241227,130000,1216176280,4180,4185,4185,4180,6
|
|
20241227,125900,1216151180,4185,4185,4185,4180,32
|
|
20241227,125800,1216017265,4175,4175,4175,4175,0
|
|
20241227,125700,1216017265,4175,4175,4175,4175,1000
|
|
20241227,125600,1211842265,4170,4185,4185,4170,11
|
|
20241227,125500,1211796245,4185,4185,4185,4185,520
|
|
20241227,125400,1209620045,4185,4185,4185,4185,0
|
|
20241227,125300,1209620045,4185,4185,4185,4185,6
|
|
20241227,125200,1209594935,4185,4185,4185,4185,0
|
|
20241227,125100,1209594935,4185,4185,4185,4185,0
|
|
20241227,125000,1209594935,4185,4185,4185,4185,30
|
|
20241227,124900,1209469385,4185,4165,4185,4165,365
|
|
20241227,124800,1207944860,4160,4165,4165,4160,207
|
|
20241227,124700,1207083730,4160,4190,4190,4160,10061
|
|
20241227,124600,1165153305,4200,4200,4200,4200,70
|
|
20241227,124500,1164859305,4200,4200,4200,4200,650
|
|
20241227,124400,1162129305,4190,4190,4190,4190,84
|
|
20241227,124300,1161777345,4190,4190,4190,4190,3
|
|
20241227,124200,1161764775,4200,4190,4200,4190,166
|
|
20241227,124100,1161069185,4190,4190,4190,4190,0
|
|
20241227,124000,1161069185,4190,4190,4190,4190,0
|
|
20241227,123900,1161069185,4190,4185,4190,4185,442
|
|
20241227,123800,1159218415,4190,4190,4190,4190,235
|
|
20241227,123700,1158233765,4190,4190,4190,4190,101
|
|
20241227,123600,1157810575,4195,4195,4195,4195,0
|
|
20241227,123500,1157810575,4195,4195,4195,4195,107
|
|
20241227,123400,1157361710,4195,4195,4195,4195,0
|
|
20241227,123300,1157361710,4195,4195,4195,4195,21
|
|
20241227,123200,1157273615,4195,4195,4195,4195,9
|
|
20241227,123100,1157235860,4190,4190,4190,4185,495
|
|
20241227,123000,1155163310,4185,4185,4190,4185,1840
|
|
20241227,122900,1147461905,4170,4180,4180,4170,71
|
|
20241227,122800,1147165800,4170,4170,4170,4170,2000
|
|
20241227,122700,1138825800,4170,4180,4180,4170,1610
|
|
20241227,122600,1132103090,4180,4180,4180,4180,179
|
|
20241227,122500,1131354870,4180,4180,4180,4180,29
|
|
20241227,122400,1131233650,4180,4180,4180,4165,1106
|
|
20241227,122300,1126611485,4180,4165,4180,4165,2246
|
|
20241227,122200,1117224705,4165,4180,4185,4165,6225
|
|
20241227,122100,1091282180,4180,4180,4180,4180,360
|
|
20241227,122000,1089777380,4180,4180,4180,4180,1450
|
|
20241227,121900,1083716380,4170,4165,4170,4165,52
|
|
20241227,121800,1083499790,4165,4165,4165,4165,200
|
|
20241227,121700,1082666790,4175,4175,4175,4175,20
|
|
20241227,121600,1082583290,4175,4175,4175,4175,582
|
|
20241227,121500,1080153440,4165,4170,4170,4165,200
|
|
20241227,121400,1079320365,4165,4165,4165,4165,200
|
|
20241227,121300,1078487365,4160,4160,4160,4160,2200
|
|
20241227,121200,1069335365,4165,4170,4170,4160,4138
|
|
20241227,121100,1052107870,4165,4165,4165,4165,52
|
|
20241227,121000,1051891290,4165,4165,4180,4165,297
|
|
20241227,120900,1050653580,4160,4160,4160,4160,0
|
|
20241227,120800,1050653580,4160,4170,4170,4160,2947
|
|
20241227,120700,1038387280,4170,4180,4180,4170,75
|
|
20241227,120600,1038074330,4180,4180,4180,4180,371
|
|
20241227,120500,1036523550,4160,4160,4180,4160,721
|
|
20241227,120400,1033523790,4160,4180,4185,4160,4967
|
|
20241227,120300,1012810490,4175,4180,4190,4175,361
|
|
20241227,120200,1011302510,4190,4195,4195,4180,3122
|
|
20241227,120100,998250000,4195,4190,4195,4190,83
|
|
20241227,120000,997901870,4190,4190,4190,4190,50
|
|
20241227,115900,997692370,4190,4210,4210,4185,894
|
|
20241227,115800,993947785,4210,4200,4210,4190,1468
|
|
20241227,115700,987788520,4200,4205,4205,4200,2320
|
|
20241227,115600,978044460,4210,4210,4215,4205,34
|
|
20241227,115500,977901270,4210,4210,4210,4205,1338
|
|
20241227,115400,972273280,4210,4210,4210,4205,243
|
|
20241227,115300,971250265,4205,4205,4205,4205,250
|
|
20241227,115200,970199015,4205,4210,4210,4205,1224
|
|
20241227,115100,965051595,4205,4205,4205,4205,0
|
|
20241227,115000,965051595,4205,4205,4205,4205,1683
|
|
20241227,114900,957974580,4205,4205,4205,4205,236
|
|
20241227,114800,956982200,4205,4205,4205,4205,4364
|
|
20241227,114700,938631580,4205,4210,4210,4205,1000
|
|
20241227,114600,934426555,4210,4210,4210,4210,0
|
|
20241227,114500,934426555,4210,4210,4210,4210,260
|
|
20241227,114400,933331955,4205,4205,4205,4205,0
|
|
20241227,114300,933331955,4205,4210,4210,4205,3472
|
|
20241227,114200,918726900,4210,4210,4210,4210,188
|
|
20241227,114100,917935420,4210,4210,4210,4205,1656
|
|
20241227,114000,910967160,4210,4225,4225,4210,5877
|
|
20241227,113900,886178810,4245,4245,4245,4225,43
|
|
20241227,113800,885996315,4245,4235,4245,4230,1242
|
|
20241227,113700,880742140,4245,4245,4245,4245,0
|
|
20241227,113600,880742140,4245,4245,4245,4245,50
|
|
20241227,113500,880529890,4245,4245,4245,4245,1
|
|
20241227,113400,880525645,4230,4230,4230,4230,0
|
|
20241227,113300,880525645,4230,4230,4230,4230,361
|
|
20241227,113200,878998615,4230,4230,4230,4230,540
|
|
20241227,113100,876714415,4230,4230,4230,4230,2110
|
|
20241227,113000,867789115,4245,4235,4245,4230,1386
|
|
20241227,112900,861919865,4250,4250,4250,4250,0
|
|
20241227,112800,861919865,4250,4235,4250,4235,361
|
|
20241227,112700,860385705,4250,4240,4250,4240,846
|
|
20241227,112600,856798645,4250,4235,4250,4235,2
|
|
20241227,112500,856790160,4235,4245,4250,4235,2931
|
|
20241227,112400,844372305,4240,4240,4240,4240,0
|
|
20241227,112300,844372305,4240,4240,4240,4240,722
|
|
20241227,112200,841311025,4240,4230,4240,4230,1403
|
|
20241227,112100,835374335,4225,4225,4225,4225,0
|
|
20241227,112000,835374335,4225,4240,4240,4225,1224
|
|
20241227,111900,830194570,4240,4240,4240,4240,312
|
|
20241227,111800,828871690,4240,4240,4240,4240,200
|
|
20241227,111700,828023690,4245,4250,4250,4245,52
|
|
20241227,111600,827802700,4245,4240,4245,4240,23410
|
|
20241227,111500,728539800,4240,4235,4240,4235,5245
|
|
20241227,111400,706304180,4240,4240,4240,4240,620
|
|
20241227,111300,703675380,4235,4240,4240,4230,1165
|
|
20241227,111200,698738070,4240,4240,4240,4240,4720
|
|
20241227,111100,678725270,4230,4230,4230,4230,0
|
|
20241227,111000,678725270,4230,4240,4240,4230,2732
|
|
20241227,110900,667168885,4240,4230,4240,4230,12
|
|
20241227,110800,667118105,4245,4240,4245,4240,2833
|
|
20241227,110700,655098170,4230,4230,4230,4230,1859
|
|
20241227,110600,647234600,4215,4210,4215,4205,2748
|
|
20241227,110500,635668495,4210,4220,4225,4210,7936
|
|
20241227,110400,602234600,4220,4220,4220,4220,1731
|
|
20241227,110300,594929780,4255,4230,4255,4225,2294
|
|
20241227,110200,585227370,4235,4235,4235,4235,150
|
|
20241227,110100,584592120,4250,4250,4250,4250,58
|
|
20241227,110000,584345620,4250,4250,4250,4230,19011
|
|
20241227,105900,503896750,4250,4250,4250,4250,10
|
|
20241227,105800,503854250,4250,4250,4250,4250,3583
|
|
20241227,105700,488626500,4255,4260,4260,4255,288
|
|
20241227,105600,487400125,4255,4250,4255,4250,650
|
|
20241227,105500,484635400,4255,4260,4260,4255,1540
|
|
20241227,105400,478082670,4265,4265,4265,4265,20
|
|
20241227,105300,477997370,4265,4260,4265,4250,587
|
|
20241227,105200,475499630,4250,4250,4250,4250,4
|
|
20241227,105100,475482630,4250,4250,4250,4250,1237
|
|
20241227,105000,470225380,4250,4250,4250,4250,40
|
|
20241227,104900,470055380,4250,4255,4255,4250,2433
|
|
20241227,104800,459714925,4250,4265,4280,4250,15006
|
|
20241227,104700,395860150,4265,4265,4265,4265,1835
|
|
20241227,104600,388033875,4265,4270,4270,4265,2665
|
|
20241227,104500,376667630,4265,4285,4285,4265,7713
|
|
20241227,104400,343711500,4285,4285,4285,4285,0
|
|
20241227,104300,343711500,4285,4280,4285,4280,80
|
|
20241227,104200,343369000,4285,4285,4285,4285,69
|
|
20241227,104100,343073335,4285,4280,4285,4280,200
|
|
20241227,104000,342216405,4280,4275,4280,4275,152
|
|
20241227,103900,341566595,4275,4275,4275,4275,0
|
|
20241227,103800,341566595,4275,4275,4275,4275,0
|
|
20241227,103700,341566595,4275,4275,4275,4275,0
|
|
20241227,103600,341566595,4275,4280,4280,4275,815
|
|
20241227,103500,338082160,4280,4280,4280,4280,50
|
|
20241227,103400,337868160,4280,4280,4280,4280,0
|
|
20241227,103300,337868160,4280,4280,4280,4280,200
|
|
20241227,103200,337012160,4280,4280,4280,4280,500
|
|
20241227,103100,334872160,4280,4280,4280,4280,0
|
|
20241227,103000,334872160,4280,4290,4290,4280,1257
|
|
20241227,102900,329489435,4295,4300,4300,4295,12
|
|
20241227,102800,329437860,4300,4300,4300,4300,94
|
|
20241227,102700,329033660,4300,4300,4300,4300,0
|
|
20241227,102600,329033660,4300,4300,4300,4300,3
|
|
20241227,102500,329020760,4300,4295,4300,4285,230
|
|
20241227,102400,328034130,4310,4310,4310,4310,20
|
|
20241227,102300,327947930,4310,4290,4310,4290,137
|
|
20241227,102200,327360180,4290,4290,4290,4290,0
|
|
20241227,102100,327360180,4290,4300,4300,4290,167
|
|
20241227,102000,326643550,4300,4300,4300,4300,209
|
|
20241227,101900,325744850,4320,4320,4320,4320,0
|
|
20241227,101800,325744850,4320,4320,4320,4320,0
|
|
20241227,101700,325744850,4320,4320,4320,4320,22
|
|
20241227,101600,325649810,4310,4310,4310,4300,239
|
|
20241227,101500,324619730,4290,4300,4300,4290,1218
|
|
20241227,101400,319391775,4310,4315,4320,4310,2905
|
|
20241227,101300,306871030,4315,4325,4325,4315,884
|
|
20241227,101200,303054670,4330,4330,4330,4330,1
|
|
20241227,101100,303050340,4310,4315,4330,4310,227
|
|
20241227,101000,302070780,4310,4315,4315,4310,1928
|
|
20241227,100900,293757255,4330,4330,4330,4325,824
|
|
20241227,100800,290193445,4325,4330,4330,4325,124
|
|
20241227,100700,289656640,4330,4315,4330,4310,6099
|
|
20241227,100600,263320185,4310,4310,4315,4310,792
|
|
20241227,100500,259904540,4310,4310,4310,4310,278
|
|
20241227,100400,258706360,4315,4315,4315,4315,98
|
|
20241227,100300,258283490,4290,4300,4315,4290,146
|
|
20241227,100200,257655975,4310,4310,4310,4310,291
|
|
20241227,100100,256401765,4300,4300,4300,4300,10
|
|
20241227,100000,256358765,4300,4315,4315,4300,162
|
|
20241227,095900,255661715,4315,4315,4315,4315,41
|
|
20241227,095800,255484800,4315,4315,4315,4315,6
|
|
20241227,095700,255458910,4315,4310,4315,4300,353
|
|
20241227,095600,253937425,4300,4300,4300,4300,408
|
|
20241227,095500,252183025,4280,4280,4280,4280,0
|
|
20241227,095400,252183025,4280,4280,4280,4280,746
|
|
20241227,095300,248990145,4280,4280,4280,4280,399
|
|
20241227,095200,247282425,4285,4285,4285,4285,110
|
|
20241227,095100,246811075,4285,4285,4285,4285,0
|
|
20241227,095000,246811075,4285,4285,4290,4285,866
|
|
20241227,094900,243100015,4285,4290,4290,4285,2687
|
|
20241227,094800,231573385,4300,4290,4300,4290,847
|
|
20241227,094700,227938125,4300,4300,4300,4300,4
|
|
20241227,094600,227920925,4290,4300,4300,4290,865
|
|
20241227,094500,224210055,4300,4310,4310,4300,809
|
|
20241227,094400,220731315,4315,4320,4320,4310,17
|
|
20241227,094300,220657950,4320,4320,4320,4300,503
|
|
20241227,094200,218494990,4290,4320,4320,4290,2377
|
|
20241227,094100,208287895,4295,4300,4300,4295,685
|
|
20241227,094000,205345445,4300,4305,4305,4300,882
|
|
20241227,093900,201550465,4320,4320,4320,4320,50
|
|
20241227,093800,201334465,4320,4325,4325,4320,1168
|
|
20241227,093700,196284365,4325,4310,4325,4305,979
|
|
20241227,093600,192060330,4325,4310,4325,4310,193
|
|
20241227,093500,191228470,4325,4300,4325,4300,320
|
|
20241227,093400,189845630,4295,4295,4295,4295,5
|
|
20241227,093300,189824155,4320,4290,4320,4285,599
|
|
20241227,093200,187239655,4285,4290,4325,4285,6825
|
|
20241227,093100,157928500,4290,4290,4290,4290,1249
|
|
20241227,093000,152570290,4290,4280,4290,4280,951
|
|
20241227,092900,148499970,4270,4280,4290,4270,2540
|
|
20241227,092800,137632720,4280,4280,4280,4280,100
|
|
20241227,092700,137204720,4280,4280,4280,4280,300
|
|
20241227,092600,135920720,4280,4280,4280,4280,1533
|
|
20241227,092500,129359480,4280,4260,4280,4260,5665
|
|
20241227,092400,105175805,4260,4260,4260,4260,1385
|
|
20241227,092300,99275705,4260,4255,4260,4255,38
|
|
20241227,092200,99113840,4255,4260,4260,4255,1321
|
|
20241227,092100,93486940,4260,4260,4270,4260,320
|
|
20241227,092000,92123640,4260,4260,4260,4260,501
|
|
20241227,091900,89989380,4270,4260,4270,4260,674
|
|
20241227,091800,87113880,4255,4255,4255,4255,190
|
|
20241227,091700,86305430,4255,4270,4270,4255,4228
|
|
20241227,091600,68288365,4270,4265,4270,4265,449
|
|
20241227,091500,66372235,4265,4270,4270,4265,1165
|
|
20241227,091400,61398860,4270,4280,4280,4270,134
|
|
20241227,091300,60826575,4270,4275,4280,4270,530
|
|
20241227,091200,58560485,4270,4275,4275,4270,1220
|
|
20241227,091100,53349090,4275,4280,4280,4275,765
|
|
20241227,091000,50076985,4275,4280,4280,4275,400
|
|
20241227,090900,48365695,4295,4290,4295,4290,526
|
|
20241227,090800,46108990,4265,4265,4265,4265,0
|
|
20241227,090700,46108990,4265,4280,4280,4260,201
|
|
20241227,090600,45252505,4260,4265,4265,4260,530
|
|
20241227,090500,42993050,4260,4275,4275,4260,2559
|
|
20241227,090400,32078290,4265,4265,4265,4265,0
|
|
20241227,090300,32078290,4265,4320,4320,4265,709
|
|
20241227,090200,29047580,4330,4275,4330,4270,1679
|
|
20241227,090100,21839665,4255,4275,4280,4255,3050
|
|
20241227,090000,8850200,4275,4250,4280,4250,2081
|