775 lines
38 KiB
CSV
775 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,215200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,215100,3294376445,4330,4330,4330,4330,0
|
|
20241219,215000,3294376445,4330,4330,4330,4330,0
|
|
20241219,214900,3294376445,4330,4330,4330,4330,0
|
|
20241219,214800,3294376445,4330,4330,4330,4330,0
|
|
20241219,214700,3294376445,4330,4330,4330,4330,0
|
|
20241219,214600,3294376445,4330,4330,4330,4330,0
|
|
20241219,214500,3294376445,4330,4330,4330,4330,0
|
|
20241219,214400,3294376445,4330,4330,4330,4330,0
|
|
20241219,214300,3294376445,4330,4330,4330,4330,0
|
|
20241219,214200,3294376445,4330,4330,4330,4330,0
|
|
20241219,214100,3294376445,4330,4330,4330,4330,0
|
|
20241219,214000,3294376445,4330,4330,4330,4330,0
|
|
20241219,213900,3294376445,4330,4330,4330,4330,0
|
|
20241219,213800,3294376445,4330,4330,4330,4330,0
|
|
20241219,213700,3294376445,4330,4330,4330,4330,0
|
|
20241219,213600,3294376445,4330,4330,4330,4330,0
|
|
20241219,213500,3294376445,4330,4330,4330,4330,0
|
|
20241219,213400,3294376445,4330,4330,4330,4330,0
|
|
20241219,213300,3294376445,4330,4330,4330,4330,0
|
|
20241219,213200,3294376445,4330,4330,4330,4330,0
|
|
20241219,213100,3294376445,4330,4330,4330,4330,0
|
|
20241219,213000,3294376445,4330,4330,4330,4330,0
|
|
20241219,212900,3294376445,4330,4330,4330,4330,0
|
|
20241219,212800,3294376445,4330,4330,4330,4330,0
|
|
20241219,212700,3294376445,4330,4330,4330,4330,0
|
|
20241219,212600,3294376445,4330,4330,4330,4330,0
|
|
20241219,212500,3294376445,4330,4330,4330,4330,0
|
|
20241219,212400,3294376445,4330,4330,4330,4330,0
|
|
20241219,212300,3294376445,4330,4330,4330,4330,0
|
|
20241219,212200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,212100,3294376445,4330,4330,4330,4330,0
|
|
20241219,212000,3294376445,4330,4330,4330,4330,0
|
|
20241219,211900,3294376445,4330,4330,4330,4330,0
|
|
20241219,211800,3294376445,4330,4330,4330,4330,0
|
|
20241219,211700,3294376445,4330,4330,4330,4330,0
|
|
20241219,211600,3294376445,4330,4330,4330,4330,0
|
|
20241219,211500,3294376445,4330,4330,4330,4330,0
|
|
20241219,211400,3294376445,4330,4330,4330,4330,0
|
|
20241219,211300,3294376445,4330,4330,4330,4330,0
|
|
20241219,211200,3294376445,4330,4330,4330,4330,0
|
|
20241219,211100,3294376445,4330,4330,4330,4330,0
|
|
20241219,211000,3294376445,4330,4330,4330,4330,0
|
|
20241219,210900,3294376445,4330,4330,4330,4330,0
|
|
20241219,210800,3294376445,4330,4330,4330,4330,0
|
|
20241219,210700,3294376445,4330,4330,4330,4330,0
|
|
20241219,210600,3294376445,4330,4330,4330,4330,0
|
|
20241219,210500,3294376445,4330,4330,4330,4330,0
|
|
20241219,210400,3294376445,4330,4330,4330,4330,0
|
|
20241219,210300,3294376445,4330,4330,4330,4330,0
|
|
20241219,210200,3294376445,4330,4330,4330,4330,0
|
|
20241219,210100,3294376445,4330,4330,4330,4330,0
|
|
20241219,210000,3294376445,4330,4330,4330,4330,0
|
|
20241219,205900,3294376445,4330,4330,4330,4330,0
|
|
20241219,205800,3294376445,4330,4330,4330,4330,0
|
|
20241219,205700,3294376445,4330,4330,4330,4330,0
|
|
20241219,205600,3294376445,4330,4330,4330,4330,0
|
|
20241219,205500,3294376445,4330,4330,4330,4330,0
|
|
20241219,205400,3294376445,4330,4330,4330,4330,0
|
|
20241219,205300,3294376445,4330,4330,4330,4330,0
|
|
20241219,205200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,205100,3294376445,4330,4330,4330,4330,0
|
|
20241219,205000,3294376445,4330,4330,4330,4330,0
|
|
20241219,204900,3294376445,4330,4330,4330,4330,0
|
|
20241219,204800,3294376445,4330,4330,4330,4330,0
|
|
20241219,204700,3294376445,4330,4330,4330,4330,0
|
|
20241219,204600,3294376445,4330,4330,4330,4330,0
|
|
20241219,204500,3294376445,4330,4330,4330,4330,0
|
|
20241219,204400,3294376445,4330,4330,4330,4330,0
|
|
20241219,204300,3294376445,4330,4330,4330,4330,0
|
|
20241219,204200,3294376445,4330,4330,4330,4330,0
|
|
20241219,204100,3294376445,4330,4330,4330,4330,0
|
|
20241219,204000,3294376445,4330,4330,4330,4330,0
|
|
20241219,203900,3294376445,4330,4330,4330,4330,0
|
|
20241219,203800,3294376445,4330,4330,4330,4330,0
|
|
20241219,203700,3294376445,4330,4330,4330,4330,0
|
|
20241219,203600,3294376445,4330,4330,4330,4330,0
|
|
20241219,203500,3294376445,4330,4330,4330,4330,0
|
|
20241219,203400,3294376445,4330,4330,4330,4330,0
|
|
20241219,203300,3294376445,4330,4330,4330,4330,0
|
|
20241219,203200,3294376445,4330,4330,4330,4330,0
|
|
20241219,203100,3294376445,4330,4330,4330,4330,0
|
|
20241219,203000,3294376445,4330,4330,4330,4330,0
|
|
20241219,202900,3294376445,4330,4330,4330,4330,0
|
|
20241219,202800,3294376445,4330,4330,4330,4330,0
|
|
20241219,202700,3294376445,4330,4330,4330,4330,0
|
|
20241219,202600,3294376445,4330,4330,4330,4330,0
|
|
20241219,202500,3294376445,4330,4330,4330,4330,0
|
|
20241219,202400,3294376445,4330,4330,4330,4330,0
|
|
20241219,202300,3294376445,4330,4330,4330,4330,0
|
|
20241219,202200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,202100,3294376445,4330,4330,4330,4330,0
|
|
20241219,202000,3294376445,4330,4330,4330,4330,0
|
|
20241219,201900,3294376445,4330,4330,4330,4330,0
|
|
20241219,201800,3294376445,4330,4330,4330,4330,0
|
|
20241219,201700,3294376445,4330,4330,4330,4330,0
|
|
20241219,201600,3294376445,4330,4330,4330,4330,0
|
|
20241219,201500,3294376445,4330,4330,4330,4330,0
|
|
20241219,201400,3294376445,4330,4330,4330,4330,0
|
|
20241219,201300,3294376445,4330,4330,4330,4330,0
|
|
20241219,201200,3294376445,4330,4330,4330,4330,0
|
|
20241219,201100,3294376445,4330,4330,4330,4330,0
|
|
20241219,201000,3294376445,4330,4330,4330,4330,0
|
|
20241219,200900,3294376445,4330,4330,4330,4330,0
|
|
20241219,200800,3294376445,4330,4330,4330,4330,0
|
|
20241219,200700,3294376445,4330,4330,4330,4330,0
|
|
20241219,200600,3294376445,4330,4330,4330,4330,0
|
|
20241219,200500,3294376445,4330,4330,4330,4330,0
|
|
20241219,200400,3294376445,4330,4330,4330,4330,0
|
|
20241219,200300,3294376445,4330,4330,4330,4330,0
|
|
20241219,200200,3294376445,4330,4330,4330,4330,0
|
|
20241219,200100,3294376445,4330,4330,4330,4330,0
|
|
20241219,200000,3294376445,4330,4330,4330,4330,0
|
|
20241219,195900,3294376445,4330,4330,4330,4330,0
|
|
20241219,195800,3294376445,4330,4330,4330,4330,0
|
|
20241219,195700,3294376445,4330,4330,4330,4330,0
|
|
20241219,195600,3294376445,4330,4330,4330,4330,0
|
|
20241219,195500,3294376445,4330,4330,4330,4330,0
|
|
20241219,195400,3294376445,4330,4330,4330,4330,0
|
|
20241219,195300,3294376445,4330,4330,4330,4330,0
|
|
20241219,195200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,195100,3294376445,4330,4330,4330,4330,0
|
|
20241219,195000,3294376445,4330,4330,4330,4330,0
|
|
20241219,194900,3294376445,4330,4330,4330,4330,0
|
|
20241219,194800,3294376445,4330,4330,4330,4330,0
|
|
20241219,194700,3294376445,4330,4330,4330,4330,0
|
|
20241219,194600,3294376445,4330,4330,4330,4330,0
|
|
20241219,194500,3294376445,4330,4330,4330,4330,0
|
|
20241219,194400,3294376445,4330,4330,4330,4330,0
|
|
20241219,194300,3294376445,4330,4330,4330,4330,0
|
|
20241219,194200,3294376445,4330,4330,4330,4330,0
|
|
20241219,194100,3294376445,4330,4330,4330,4330,0
|
|
20241219,194000,3294376445,4330,4330,4330,4330,0
|
|
20241219,193900,3294376445,4330,4330,4330,4330,0
|
|
20241219,193800,3294376445,4330,4330,4330,4330,0
|
|
20241219,193700,3294376445,4330,4330,4330,4330,0
|
|
20241219,193600,3294376445,4330,4330,4330,4330,0
|
|
20241219,193500,3294376445,4330,4330,4330,4330,0
|
|
20241219,193400,3294376445,4330,4330,4330,4330,0
|
|
20241219,193300,3294376445,4330,4330,4330,4330,0
|
|
20241219,193200,3294376445,4330,4330,4330,4330,0
|
|
20241219,193100,3294376445,4330,4330,4330,4330,0
|
|
20241219,193000,3294376445,4330,4330,4330,4330,0
|
|
20241219,192900,3294376445,4330,4330,4330,4330,0
|
|
20241219,192800,3294376445,4330,4330,4330,4330,0
|
|
20241219,192700,3294376445,4330,4330,4330,4330,0
|
|
20241219,192600,3294376445,4330,4330,4330,4330,0
|
|
20241219,192500,3294376445,4330,4330,4330,4330,0
|
|
20241219,192400,3294376445,4330,4330,4330,4330,0
|
|
20241219,192300,3294376445,4330,4330,4330,4330,0
|
|
20241219,192200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,192100,3294376445,4330,4330,4330,4330,0
|
|
20241219,192000,3294376445,4330,4330,4330,4330,0
|
|
20241219,191900,3294376445,4330,4330,4330,4330,0
|
|
20241219,191800,3294376445,4330,4330,4330,4330,0
|
|
20241219,191700,3294376445,4330,4330,4330,4330,0
|
|
20241219,191600,3294376445,4330,4330,4330,4330,0
|
|
20241219,191500,3294376445,4330,4330,4330,4330,0
|
|
20241219,191400,3294376445,4330,4330,4330,4330,0
|
|
20241219,191300,3294376445,4330,4330,4330,4330,0
|
|
20241219,191200,3294376445,4330,4330,4330,4330,0
|
|
20241219,191100,3294376445,4330,4330,4330,4330,0
|
|
20241219,191000,3294376445,4330,4330,4330,4330,0
|
|
20241219,190900,3294376445,4330,4330,4330,4330,0
|
|
20241219,190800,3294376445,4330,4330,4330,4330,0
|
|
20241219,190700,3294376445,4330,4330,4330,4330,0
|
|
20241219,190600,3294376445,4330,4330,4330,4330,0
|
|
20241219,190500,3294376445,4330,4330,4330,4330,0
|
|
20241219,190400,3294376445,4330,4330,4330,4330,0
|
|
20241219,190300,3294376445,4330,4330,4330,4330,0
|
|
20241219,190200,3294376445,4330,4330,4330,4330,0
|
|
20241219,190100,3294376445,4330,4330,4330,4330,0
|
|
20241219,190000,3294376445,4330,4330,4330,4330,0
|
|
20241219,185900,3294376445,4330,4330,4330,4330,0
|
|
20241219,185800,3294376445,4330,4330,4330,4330,0
|
|
20241219,185700,3294376445,4330,4330,4330,4330,0
|
|
20241219,185600,3294376445,4330,4330,4330,4330,0
|
|
20241219,185500,3294376445,4330,4330,4330,4330,0
|
|
20241219,185400,3294376445,4330,4330,4330,4330,0
|
|
20241219,185300,3294376445,4330,4330,4330,4330,0
|
|
20241219,185200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,185100,3294376445,4330,4330,4330,4330,0
|
|
20241219,185000,3294376445,4330,4330,4330,4330,0
|
|
20241219,184900,3294376445,4330,4330,4330,4330,0
|
|
20241219,184800,3294376445,4330,4330,4330,4330,0
|
|
20241219,184700,3294376445,4330,4330,4330,4330,0
|
|
20241219,184600,3294376445,4330,4330,4330,4330,0
|
|
20241219,184500,3294376445,4330,4330,4330,4330,0
|
|
20241219,184400,3294376445,4330,4330,4330,4330,0
|
|
20241219,184300,3294376445,4330,4330,4330,4330,0
|
|
20241219,184200,3294376445,4330,4330,4330,4330,0
|
|
20241219,184100,3294376445,4330,4330,4330,4330,0
|
|
20241219,184000,3294376445,4330,4330,4330,4330,0
|
|
20241219,183900,3294376445,4330,4330,4330,4330,0
|
|
20241219,183800,3294376445,4330,4330,4330,4330,0
|
|
20241219,183700,3294376445,4330,4330,4330,4330,0
|
|
20241219,183600,3294376445,4330,4330,4330,4330,0
|
|
20241219,183500,3294376445,4330,4330,4330,4330,0
|
|
20241219,183400,3294376445,4330,4330,4330,4330,0
|
|
20241219,183300,3294376445,4330,4330,4330,4330,0
|
|
20241219,183200,3294376445,4330,4330,4330,4330,0
|
|
20241219,183100,3294376445,4330,4330,4330,4330,0
|
|
20241219,183000,3294376445,4330,4330,4330,4330,0
|
|
20241219,182900,3294376445,4330,4330,4330,4330,0
|
|
20241219,182800,3294376445,4330,4330,4330,4330,0
|
|
20241219,182700,3294376445,4330,4330,4330,4330,0
|
|
20241219,182600,3294376445,4330,4330,4330,4330,0
|
|
20241219,182500,3294376445,4330,4330,4330,4330,0
|
|
20241219,182400,3294376445,4330,4330,4330,4330,0
|
|
20241219,182300,3294376445,4330,4330,4330,4330,0
|
|
20241219,182200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,182100,3294376445,4330,4330,4330,4330,0
|
|
20241219,182000,3294376445,4330,4330,4330,4330,0
|
|
20241219,181900,3294376445,4330,4330,4330,4330,0
|
|
20241219,181800,3294376445,4330,4330,4330,4330,0
|
|
20241219,181700,3294376445,4330,4330,4330,4330,0
|
|
20241219,181600,3294376445,4330,4330,4330,4330,0
|
|
20241219,181500,3294376445,4330,4330,4330,4330,0
|
|
20241219,181400,3294376445,4330,4330,4330,4330,0
|
|
20241219,181300,3294376445,4330,4330,4330,4330,0
|
|
20241219,181200,3294376445,4330,4330,4330,4330,0
|
|
20241219,181100,3294376445,4330,4330,4330,4330,0
|
|
20241219,181000,3294376445,4330,4330,4330,4330,0
|
|
20241219,180900,3294376445,4330,4330,4330,4330,0
|
|
20241219,180800,3294376445,4330,4330,4330,4330,0
|
|
20241219,180700,3294376445,4330,4330,4330,4330,0
|
|
20241219,180600,3294376445,4330,4330,4330,4330,0
|
|
20241219,180500,3294376445,4330,4330,4330,4330,0
|
|
20241219,180400,3294376445,4330,4330,4330,4330,0
|
|
20241219,180300,3294376445,4330,4330,4330,4330,0
|
|
20241219,180200,3294376445,4330,4330,4330,4330,0
|
|
20241219,180100,3294376445,4330,4330,4330,4330,0
|
|
20241219,180000,3294376445,4330,4330,4330,4330,0
|
|
20241219,175900,3294376445,4330,4330,4330,4330,0
|
|
20241219,175800,3294376445,4330,4330,4330,4330,0
|
|
20241219,175700,3294376445,4330,4330,4330,4330,0
|
|
20241219,175600,3294376445,4330,4330,4330,4330,0
|
|
20241219,175500,3294376445,4330,4330,4330,4330,0
|
|
20241219,175400,3294376445,4330,4330,4330,4330,0
|
|
20241219,175300,3294376445,4330,4330,4330,4330,0
|
|
20241219,175200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,175100,3294376445,4330,4330,4330,4330,0
|
|
20241219,175000,3294376445,4330,4330,4330,4330,0
|
|
20241219,174900,3294376445,4330,4330,4330,4330,0
|
|
20241219,174800,3294376445,4330,4330,4330,4330,0
|
|
20241219,174700,3294376445,4330,4330,4330,4330,0
|
|
20241219,174600,3294376445,4330,4330,4330,4330,0
|
|
20241219,174500,3294376445,4330,4330,4330,4330,0
|
|
20241219,174400,3294376445,4330,4330,4330,4330,0
|
|
20241219,174300,3294376445,4330,4330,4330,4330,0
|
|
20241219,174200,3294376445,4330,4330,4330,4330,0
|
|
20241219,174100,3294376445,4330,4330,4330,4330,0
|
|
20241219,174000,3294376445,4330,4330,4330,4330,0
|
|
20241219,173900,3294376445,4330,4330,4330,4330,0
|
|
20241219,173800,3294376445,4330,4330,4330,4330,0
|
|
20241219,173700,3294376445,4330,4330,4330,4330,0
|
|
20241219,173600,3294376445,4330,4330,4330,4330,0
|
|
20241219,173500,3294376445,4330,4330,4330,4330,0
|
|
20241219,173400,3294376445,4330,4330,4330,4330,0
|
|
20241219,173300,3294376445,4330,4330,4330,4330,0
|
|
20241219,173200,3294376445,4330,4330,4330,4330,0
|
|
20241219,173100,3294376445,4330,4330,4330,4330,0
|
|
20241219,173000,3294376445,4330,4330,4330,4330,0
|
|
20241219,172900,3294376445,4330,4330,4330,4330,0
|
|
20241219,172800,3294376445,4330,4330,4330,4330,0
|
|
20241219,172700,3294376445,4330,4330,4330,4330,0
|
|
20241219,172600,3294376445,4330,4330,4330,4330,0
|
|
20241219,172500,3294376445,4330,4330,4330,4330,0
|
|
20241219,172400,3294376445,4330,4330,4330,4330,0
|
|
20241219,172300,3294376445,4330,4330,4330,4330,0
|
|
20241219,172200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,172100,3294376445,4330,4330,4330,4330,0
|
|
20241219,172000,3294376445,4330,4330,4330,4330,0
|
|
20241219,171900,3294376445,4330,4330,4330,4330,0
|
|
20241219,171800,3294376445,4330,4330,4330,4330,0
|
|
20241219,171700,3294376445,4330,4330,4330,4330,0
|
|
20241219,171600,3294376445,4330,4330,4330,4330,0
|
|
20241219,171500,3294376445,4330,4330,4330,4330,0
|
|
20241219,171400,3294376445,4330,4330,4330,4330,0
|
|
20241219,171300,3294376445,4330,4330,4330,4330,0
|
|
20241219,171200,3294376445,4330,4330,4330,4330,0
|
|
20241219,171100,3294376445,4330,4330,4330,4330,0
|
|
20241219,171000,3294376445,4330,4330,4330,4330,0
|
|
20241219,170900,3294376445,4330,4330,4330,4330,0
|
|
20241219,170800,3294376445,4330,4330,4330,4330,0
|
|
20241219,170700,3294376445,4330,4330,4330,4330,0
|
|
20241219,170600,3294376445,4330,4330,4330,4330,0
|
|
20241219,170500,3294376445,4330,4330,4330,4330,0
|
|
20241219,170400,3294376445,4330,4330,4330,4330,0
|
|
20241219,170300,3294376445,4330,4330,4330,4330,0
|
|
20241219,170200,3294376445,4330,4330,4330,4330,0
|
|
20241219,170100,3294376445,4330,4330,4330,4330,0
|
|
20241219,170000,3294376445,4330,4330,4330,4330,0
|
|
20241219,165900,3294376445,4330,4330,4330,4330,0
|
|
20241219,165800,3294376445,4330,4330,4330,4330,0
|
|
20241219,165700,3294376445,4330,4330,4330,4330,0
|
|
20241219,165600,3294376445,4330,4330,4330,4330,0
|
|
20241219,165500,3294376445,4330,4330,4330,4330,0
|
|
20241219,165400,3294376445,4330,4330,4330,4330,0
|
|
20241219,165300,3294376445,4330,4330,4330,4330,0
|
|
20241219,165200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,165100,3294376445,4330,4330,4330,4330,0
|
|
20241219,165000,3294376445,4330,4330,4330,4330,0
|
|
20241219,164900,3294376445,4330,4330,4330,4330,0
|
|
20241219,164800,3294376445,4330,4330,4330,4330,0
|
|
20241219,164700,3294376445,4330,4330,4330,4330,0
|
|
20241219,164600,3294376445,4330,4330,4330,4330,0
|
|
20241219,164500,3294376445,4330,4330,4330,4330,0
|
|
20241219,164400,3294376445,4330,4330,4330,4330,0
|
|
20241219,164300,3294376445,4330,4330,4330,4330,0
|
|
20241219,164200,3294376445,4330,4330,4330,4330,0
|
|
20241219,164100,3294376445,4330,4330,4330,4330,0
|
|
20241219,164000,3294376445,4330,4330,4330,4330,0
|
|
20241219,163900,3294376445,4330,4330,4330,4330,0
|
|
20241219,163800,3294376445,4330,4330,4330,4330,0
|
|
20241219,163700,3294376445,4330,4330,4330,4330,0
|
|
20241219,163600,3294376445,4330,4330,4330,4330,0
|
|
20241219,163500,3294376445,4330,4330,4330,4330,0
|
|
20241219,163400,3294376445,4330,4330,4330,4330,0
|
|
20241219,163300,3294376445,4330,4330,4330,4330,0
|
|
20241219,163200,3294376445,4330,4330,4330,4330,0
|
|
20241219,163100,3294376445,4330,4330,4330,4330,0
|
|
20241219,163000,3294376445,4330,4330,4330,4330,0
|
|
20241219,162900,3294376445,4330,4330,4330,4330,0
|
|
20241219,162800,3294376445,4330,4330,4330,4330,0
|
|
20241219,162700,3294376445,4330,4330,4330,4330,0
|
|
20241219,162600,3294376445,4330,4330,4330,4330,0
|
|
20241219,162500,3294376445,4330,4330,4330,4330,0
|
|
20241219,162400,3294376445,4330,4330,4330,4330,0
|
|
20241219,162300,3294376445,4330,4330,4330,4330,0
|
|
20241219,162200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,162100,3294376445,4330,4330,4330,4330,0
|
|
20241219,162000,3294376445,4330,4330,4330,4330,0
|
|
20241219,161900,3294376445,4330,4330,4330,4330,0
|
|
20241219,161800,3294376445,4330,4330,4330,4330,0
|
|
20241219,161700,3294376445,4330,4330,4330,4330,0
|
|
20241219,161600,3294376445,4330,4330,4330,4330,0
|
|
20241219,161500,3294376445,4330,4330,4330,4330,0
|
|
20241219,161400,3294376445,4330,4330,4330,4330,0
|
|
20241219,161300,3294376445,4330,4330,4330,4330,0
|
|
20241219,161200,3294376445,4330,4330,4330,4330,0
|
|
20241219,161100,3294376445,4330,4330,4330,4330,0
|
|
20241219,161000,3294376445,4330,4330,4330,4330,0
|
|
20241219,160900,3294376445,4330,4330,4330,4330,0
|
|
20241219,160800,3294376445,4330,4330,4330,4330,0
|
|
20241219,160700,3294376445,4330,4330,4330,4330,0
|
|
20241219,160600,3294376445,4330,4330,4330,4330,0
|
|
20241219,160500,3294376445,4330,4330,4330,4330,0
|
|
20241219,160400,3294376445,4330,4330,4330,4330,0
|
|
20241219,160300,3294376445,4330,4330,4330,4330,0
|
|
20241219,160200,3294376445,4330,4330,4330,4330,0
|
|
20241219,160100,3294376445,4330,4330,4330,4330,0
|
|
20241219,160000,3294376445,4330,4330,4330,4330,0
|
|
20241219,155900,3294376445,4330,4330,4330,4330,0
|
|
20241219,155800,3294376445,4330,4330,4330,4330,0
|
|
20241219,155700,3294376445,4330,4330,4330,4330,0
|
|
20241219,155600,3294376445,4330,4330,4330,4330,0
|
|
20241219,155500,3294376445,4330,4330,4330,4330,0
|
|
20241219,155400,3294376445,4330,4330,4330,4330,0
|
|
20241219,155300,3294376445,4330,4330,4330,4330,0
|
|
20241219,155200,3294376445,4330,4330,4330,4330,6736
|
|
20241219,155100,3294376445,4330,4330,4330,4330,0
|
|
20241219,155000,3294376445,4330,4330,4330,4330,0
|
|
20241219,154900,3294376445,4330,4330,4330,4330,0
|
|
20241219,154800,3294376445,4330,4330,4330,4330,0
|
|
20241219,154700,3294376445,4330,4330,4330,4330,0
|
|
20241219,154600,3294376445,4330,4330,4330,4330,0
|
|
20241219,154500,3294376445,4330,4330,4330,4330,0
|
|
20241219,154400,3294376445,4330,4330,4330,4330,0
|
|
20241219,154300,3294376445,4330,4330,4330,4330,0
|
|
20241219,154200,3294376445,4330,4330,4330,4330,0
|
|
20241219,154100,3294376445,4330,4330,4330,4330,0
|
|
20241219,154000,3294376445,4330,4330,4330,4330,0
|
|
20241219,153900,3294376445,4330,4330,4330,4330,0
|
|
20241219,153800,3294376445,4330,4330,4330,4330,0
|
|
20241219,153700,3294376445,4330,4330,4330,4330,0
|
|
20241219,153600,3294376445,4330,4330,4330,4330,0
|
|
20241219,153500,3294376445,4330,4330,4330,4330,0
|
|
20241219,153400,3294376445,4330,4330,4330,4330,0
|
|
20241219,153300,3294376445,4330,4330,4330,4330,0
|
|
20241219,153200,3294376445,4330,4330,4330,4330,0
|
|
20241219,153100,3294376445,4330,4330,4330,4330,0
|
|
20241219,153000,3294376445,4330,4330,4330,4330,6736
|
|
20241219,152900,3265209565,4340,4340,4340,4340,0
|
|
20241219,152800,3265209565,4340,4340,4340,4340,0
|
|
20241219,152700,3265209565,4340,4340,4340,4340,0
|
|
20241219,152600,3265209565,4340,4340,4340,4340,0
|
|
20241219,152500,3265209565,4340,4340,4340,4340,0
|
|
20241219,152400,3265209565,4340,4340,4340,4340,0
|
|
20241219,152300,3265209565,4340,4340,4340,4340,0
|
|
20241219,152200,3265209565,4340,4340,4340,4340,0
|
|
20241219,152100,3265209565,4340,4340,4340,4340,0
|
|
20241219,152000,3265209565,4340,4340,4340,4340,0
|
|
20241219,151900,3265209565,4340,4340,4340,4340,287
|
|
20241219,151800,3263963985,4340,4345,4345,4340,690
|
|
20241219,151700,3260968935,4345,4345,4345,4345,1700
|
|
20241219,151600,3253582435,4345,4355,4355,4345,2890
|
|
20241219,151500,3241016860,4355,4355,4355,4355,51
|
|
20241219,151400,3240794755,4350,4350,4355,4350,547
|
|
20241219,151300,3238415285,4365,4355,4365,4350,116
|
|
20241219,151200,3237909415,4355,4350,4355,4350,231
|
|
20241219,151100,3236904410,4355,4355,4355,4355,450
|
|
20241219,151000,3234944660,4355,4380,4380,4355,1343
|
|
20241219,150900,3229095080,4380,4360,4380,4360,14
|
|
20241219,150800,3229033800,4360,4365,4380,4360,12
|
|
20241219,150700,3228981410,4365,4365,4365,4365,14
|
|
20241219,150600,3228920300,4355,4360,4365,4355,173
|
|
20241219,150500,3228166425,4360,4360,4360,4350,310
|
|
20241219,150400,3226816475,4350,4355,4360,4350,306
|
|
20241219,150300,3225484835,4360,4365,4365,4355,397
|
|
20241219,150200,3223754440,4355,4355,4365,4355,1202
|
|
20241219,150100,3218517985,4355,4360,4365,4355,840
|
|
20241219,150000,3214859130,4365,4360,4365,4360,64
|
|
20241219,145900,3214579970,4365,4360,4365,4355,367
|
|
20241219,145800,3212979985,4360,4360,4360,4355,770
|
|
20241219,145700,3209624285,4360,4360,4360,4360,68
|
|
20241219,145600,3209327805,4360,4370,4370,4360,1847
|
|
20241219,145500,3201269855,4370,4375,4375,4370,285
|
|
20241219,145400,3200023360,4375,4375,4380,4375,1489
|
|
20241219,145300,3193508960,4375,4380,4380,4375,238
|
|
20241219,145200,3192467180,4385,4385,4385,4380,47
|
|
20241219,145100,3192261090,4375,4360,4375,4360,153
|
|
20241219,145000,3191591730,4375,4360,4375,4355,1618
|
|
20241219,144900,3184537915,4385,4380,4385,4355,207
|
|
20241219,144800,3183632450,4355,4350,4380,4350,1220
|
|
20241219,144700,3178319730,4350,4360,4385,4350,1504
|
|
20241219,144600,3171772610,4360,4395,4395,4360,5974
|
|
20241219,144500,3145617940,4390,4405,4405,4390,7226
|
|
20241219,144400,3113872850,4405,4405,4405,4400,405
|
|
20241219,144300,3112089585,4410,4410,4410,4405,459
|
|
20241219,144200,3110067520,4405,4410,4410,4405,21
|
|
20241219,144100,3109975010,4410,4410,4410,4410,121
|
|
20241219,144000,3109441400,4410,4410,4410,4410,510
|
|
20241219,143900,3107192300,4410,4410,4410,4410,275
|
|
20241219,143800,3105979550,4410,4410,4410,4410,4
|
|
20241219,143700,3105961910,4410,4415,4415,4410,202
|
|
20241219,143600,3105071015,4410,4415,4420,4410,1502
|
|
20241219,143500,3098444815,4420,4420,4420,4420,67
|
|
20241219,143400,3098148675,4420,4420,4420,4420,0
|
|
20241219,143300,3098148675,4420,4420,4420,4420,0
|
|
20241219,143200,3098148675,4420,4420,4420,4420,10
|
|
20241219,143100,3098104475,4420,4420,4420,4420,101
|
|
20241219,143000,3097658055,4415,4420,4420,4415,398
|
|
20241219,142900,3095900860,4415,4415,4415,4415,1635
|
|
20241219,142800,3088682335,4425,4415,4425,4415,246
|
|
20241219,142700,3087594235,4415,4415,4415,4410,120
|
|
20241219,142600,3087064440,4415,4415,4415,4415,861
|
|
20241219,142500,3083263125,4435,4415,4435,4415,488
|
|
20241219,142400,3081108455,4420,4420,4420,4420,115
|
|
20241219,142300,3080600155,4420,4425,4430,4420,1056
|
|
20241219,142200,3075931120,4425,4415,4425,4415,140
|
|
20241219,142100,3075312340,4410,4410,4410,4410,9
|
|
20241219,142000,3075272650,4420,4420,4420,4420,0
|
|
20241219,141900,3075272650,4420,4420,4420,4420,1
|
|
20241219,141800,3075268230,4420,4410,4420,4410,67
|
|
20241219,141700,3074972750,4410,4410,4410,4410,133
|
|
20241219,141600,3074386220,4410,4420,4420,4410,216
|
|
20241219,141500,3073433510,4425,4410,4425,4410,304
|
|
20241219,141400,3072092855,4420,4420,4420,4420,187
|
|
20241219,141300,3071266315,4425,4415,4425,4415,2151
|
|
20241219,141200,3061766250,4415,4420,4420,4415,190
|
|
20241219,141100,3060927150,4420,4420,4420,4420,123
|
|
20241219,141000,3060383490,4420,4410,4420,4410,494
|
|
20241219,140900,3058202405,4410,4410,4410,4410,25
|
|
20241219,140800,3058092155,4410,4410,4410,4410,4
|
|
20241219,140700,3058074515,4405,4405,4405,4405,10
|
|
20241219,140600,3058030465,4405,4405,4405,4405,481
|
|
20241219,140500,3055911660,4405,4410,4410,4405,589
|
|
20241219,140400,3053316660,4405,4410,4415,4405,633
|
|
20241219,140300,3050525340,4410,4415,4415,4410,12
|
|
20241219,140200,3050472390,4410,4415,4415,4410,418
|
|
20241219,140100,3048628960,4405,4405,4410,4405,1610
|
|
20241219,140000,3041535060,4400,4400,4400,4400,0
|
|
20241219,135900,3041535060,4400,4395,4400,4390,1273
|
|
20241219,135800,3035943505,4395,4395,4395,4395,215
|
|
20241219,135700,3034998580,4395,4395,4395,4390,254
|
|
20241219,135600,3033883250,4395,4395,4400,4395,1097
|
|
20241219,135500,3029059935,4390,4395,4395,4390,51
|
|
20241219,135400,3028836040,4395,4400,4400,4390,2017
|
|
20241219,135300,3019978995,4400,4400,4400,4400,11
|
|
20241219,135200,3019930595,4395,4395,4395,4395,567
|
|
20241219,135100,3017438630,4390,4390,4395,4390,139
|
|
20241219,135000,3016828410,4395,4395,4395,4390,843
|
|
20241219,134900,3013123780,4395,4405,4405,4395,1827
|
|
20241219,134800,3005085140,4405,4400,4405,4400,125
|
|
20241219,134700,3004534765,4400,4410,4410,4400,1220
|
|
20241219,134600,2999164480,4410,4410,4410,4410,120
|
|
20241219,134500,2998635280,4410,4420,4420,4410,32
|
|
20241219,134400,2998493850,4410,4410,4410,4405,263
|
|
20241219,134300,2997334520,4405,4405,4410,4405,201
|
|
20241219,134200,2996448615,4405,4415,4415,4405,144
|
|
20241219,134100,2995813495,4420,4420,4420,4420,6
|
|
20241219,134000,2995786975,4420,4420,4420,4420,1
|
|
20241219,133900,2995782555,4410,4410,4415,4405,504
|
|
20241219,133800,2993561020,4410,4425,4425,4410,771
|
|
20241219,133700,2990153310,4425,4405,4425,4405,32
|
|
20241219,133600,2990012215,4400,4410,4410,4400,395
|
|
20241219,133500,2988273105,4405,4420,4420,4405,732
|
|
20241219,133400,2985044835,4425,4420,4425,4420,101
|
|
20241219,133300,2984598160,4425,4415,4425,4415,253
|
|
20241219,133200,2983481135,4415,4425,4425,4415,152
|
|
20241219,133100,2982809905,4425,4430,4430,4425,4
|
|
20241219,133000,2982792195,4430,4425,4430,4415,226
|
|
20241219,132900,2981793635,4425,4425,4425,4425,212
|
|
20241219,132800,2980855535,4420,4425,4425,4420,4
|
|
20241219,132700,2980837850,4430,4405,4430,4400,2115
|
|
20241219,132600,2971531315,4405,4430,4430,4405,2112
|
|
20241219,132500,2962227645,4410,4430,4430,4410,2001
|
|
20241219,132400,2953395120,4425,4430,4430,4425,4
|
|
20241219,132300,2953377410,4430,4430,4430,4425,1502
|
|
20241219,132200,2946731050,4430,4430,4430,4430,1
|
|
20241219,132100,2946726620,4430,4430,4430,4425,5
|
|
20241219,132000,2946704475,4430,4430,4430,4430,4
|
|
20241219,131900,2946686755,4430,4435,4435,4430,2337
|
|
20241219,131800,2936331200,4435,4425,4435,4425,3514
|
|
20241219,131700,2920780350,4430,4430,4430,4430,224
|
|
20241219,131600,2919788030,4435,4465,4465,4435,530
|
|
20241219,131500,2917432655,4465,4440,4465,4440,2001
|
|
20241219,131400,2908530460,4440,4440,4440,4440,41
|
|
20241219,131300,2908348420,4440,4450,4450,4440,811
|
|
20241219,131200,2904747570,4440,4440,4440,4435,598
|
|
20241219,131100,2902094390,4450,4460,4460,4450,772
|
|
20241219,131000,2898658490,4450,4455,4455,4450,500
|
|
20241219,130900,2896432365,4465,4465,4465,4465,0
|
|
20241219,130800,2896432365,4465,4460,4465,4460,1002
|
|
20241219,130700,2891960935,4465,4460,4465,4460,1001
|
|
20241219,130600,2887496470,4460,4455,4460,4450,711
|
|
20241219,130500,2884329320,4455,4450,4455,4450,224
|
|
20241219,130400,2883332210,4450,4440,4450,4440,79
|
|
20241219,130300,2882981440,4450,4450,4450,4440,982
|
|
20241219,130200,2878616555,4450,4450,4450,4450,10
|
|
20241219,130100,2878572055,4460,4460,4460,4460,0
|
|
20241219,130000,2878572055,4460,4460,4460,4460,0
|
|
20241219,125900,2878572055,4460,4455,4460,4430,78
|
|
20241219,125800,2878226435,4430,4445,4445,4430,1500
|
|
20241219,125700,2871581335,4465,4435,4465,4430,8409
|
|
20241219,125600,2834290985,4440,4445,4445,4440,1534
|
|
20241219,125500,2827476945,4450,4465,4465,4450,105
|
|
20241219,125400,2827008940,4465,4465,4465,4465,33
|
|
20241219,125300,2826861595,4465,4465,4465,4465,100
|
|
20241219,125200,2826415095,4465,4465,4465,4465,1
|
|
20241219,125100,2826410630,4460,4460,4460,4440,2000
|
|
20241219,125000,2817512000,4465,4460,4465,4460,2
|
|
20241219,124900,2817503075,4475,4465,4505,4465,7428
|
|
20241219,124800,2784124500,4470,4470,4470,4445,1505
|
|
20241219,124700,2777410230,4470,4470,4470,4470,100
|
|
20241219,124600,2776963230,4470,4465,4470,4465,161
|
|
20241219,124500,2776244360,4465,4465,4465,4465,201
|
|
20241219,124400,2775346895,4465,4455,4465,4455,4
|
|
20241219,124300,2775329065,4465,4465,4470,4465,153
|
|
20241219,124200,2774645915,4455,4445,4455,4445,583
|
|
20241219,124100,2772049370,4455,4445,4455,4445,186
|
|
20241219,124000,2771222590,4445,4445,4445,4445,1
|
|
20241219,123900,2771218145,4450,4450,4450,4445,72
|
|
20241219,123800,2770897850,4450,4450,4450,4450,4
|
|
20241219,123700,2770880050,4450,4455,4455,4450,392
|
|
20241219,123600,2769135145,4455,4450,4455,4450,775
|
|
20241219,123500,2765685805,4450,4450,4450,4450,32
|
|
20241219,123400,2765543405,4445,4450,4450,4445,272
|
|
20241219,123300,2764334360,4450,4445,4450,4445,167
|
|
20241219,123200,2763591995,4440,4440,4440,4440,111
|
|
20241219,123100,2763099155,4440,4440,4440,4440,67
|
|
20241219,123000,2762801675,4445,4445,4445,4445,31
|
|
20241219,122900,2762663880,4445,4445,4445,4445,0
|
|
20241219,122800,2762663880,4445,4445,4445,4445,1
|
|
20241219,122700,2762659435,4445,4430,4445,4430,11
|
|
20241219,122600,2762610690,4435,4435,4435,4435,8
|
|
20241219,122500,2762575210,4435,4445,4445,4435,50
|
|
20241219,122400,2762353360,4435,4450,4450,4435,1705
|
|
20241219,122300,2754788110,4455,4455,4455,4455,200
|
|
20241219,122200,2753897110,4455,4465,4465,4455,705
|
|
20241219,122100,2750749390,4465,4465,4465,4465,0
|
|
20241219,122000,2750749390,4465,4445,4465,4445,674
|
|
20241219,121900,2747753420,4445,4440,4445,4440,14
|
|
20241219,121800,2747691240,4465,4445,4465,4445,4340
|
|
20241219,121700,2728399815,4445,4475,4475,4445,4830
|
|
20241219,121600,2706900575,4480,4465,4485,4465,1314
|
|
20241219,121500,2701017740,4470,4480,4485,4470,662
|
|
20241219,121400,2698049185,4480,4470,4490,4470,484
|
|
20241219,121300,2695877990,4480,4480,4490,4470,2795
|
|
20241219,121200,2683350915,4465,4460,4490,4460,2927
|
|
20241219,121100,2670257910,4450,4440,4450,4430,616
|
|
20241219,121000,2667521190,4440,4440,4445,4440,131
|
|
20241219,120900,2666939515,4440,4430,4465,4430,43
|
|
20241219,120800,2666747685,4470,4470,4475,4420,4562
|
|
20241219,120700,2646410390,4470,4480,4480,4470,670
|
|
20241219,120600,2643409955,4485,4475,4485,4475,1639
|
|
20241219,120500,2636062865,4480,4445,4520,4445,23420
|
|
20241219,120400,2531198045,4450,4430,4450,4425,7514
|
|
20241219,120300,2497863365,4425,4415,4425,4410,910
|
|
20241219,120200,2493843675,4420,4420,4420,4415,105
|
|
20241219,120100,2493379580,4425,4415,4425,4415,1571
|
|
20241219,120000,2486434100,4415,4420,4425,4405,1535
|
|
20241219,115900,2479650215,4420,4395,4420,4395,5490
|
|
20241219,115800,2455454260,4385,4380,4385,4380,1655
|
|
20241219,115700,2448198580,4360,4360,4360,4360,1
|
|
20241219,115600,2448194220,4380,4375,4380,4360,462
|
|
20241219,115500,2446172905,4355,4375,4375,4355,201
|
|
20241219,115400,2445293550,4375,4375,4375,4375,12
|
|
20241219,115300,2445241050,4345,4370,4370,4345,646
|
|
20241219,115200,2442427490,4375,4345,4375,4345,105
|
|
20241219,115100,2441970515,4345,4380,4380,4345,1395
|
|
20241219,115000,2435901625,4350,4360,4360,4350,1962
|
|
20241219,114900,2427359060,4380,4380,4380,4380,100
|
|
20241219,114800,2426921060,4380,4380,4380,4350,3022
|
|
20241219,114700,2413724895,4380,4380,4380,4380,30
|
|
20241219,114600,2413593495,4385,4390,4400,4385,394
|
|
20241219,114500,2411865345,4390,4400,4400,4390,44
|
|
20241219,114400,2411672175,4390,4390,4395,4390,997
|
|
20241219,114300,2407290820,4390,4395,4395,4390,442
|
|
20241219,114200,2405350255,4400,4400,4400,4400,106
|
|
20241219,114100,2404883855,4400,4405,4405,4400,92
|
|
20241219,114000,2404478620,4400,4410,4410,4390,379
|
|
20241219,113900,2402810840,4360,4415,4415,4360,2926
|
|
20241219,113800,2389977360,4415,4400,4415,4385,4254
|
|
20241219,113700,2371213760,4400,4385,4400,4385,308
|
|
20241219,113600,2369860005,4385,4390,4390,4385,47
|
|
20241219,113500,2369653820,4385,4390,4390,4385,143
|
|
20241219,113400,2369026665,4405,4420,4420,4385,4467
|
|
20241219,113300,2349373575,4420,4390,4430,4390,4591
|
|
20241219,113200,2329094760,4395,4400,4400,4395,1618
|
|
20241219,113100,2321976650,4395,4410,4415,4395,356
|
|
20241219,113000,2320408790,4410,4360,4425,4360,13855
|
|
20241219,112900,2259344485,4360,4360,4365,4355,714
|
|
20241219,112800,2256231485,4355,4350,4360,4350,323
|
|
20241219,112700,2254824720,4350,4340,4350,4340,1979
|
|
20241219,112600,2246229845,4340,4340,4340,4335,459
|
|
20241219,112500,2244238020,4335,4335,4335,4335,500
|
|
20241219,112400,2242070520,4330,4335,4335,4330,1872
|
|
20241219,112300,2233964685,4340,4345,4345,4340,302
|
|
20241219,112200,2232653995,4330,4335,4335,4330,1427
|
|
20241219,112100,2226472960,4330,4330,4335,4330,2390
|
|
20241219,112000,2216124085,4330,4330,4330,4330,270
|
|
20241219,111900,2214954985,4330,4335,4335,4330,4142
|
|
20241219,111800,2197016570,4335,4340,4340,4335,1037
|
|
20241219,111700,2192521145,4340,4340,4340,4335,700
|
|
20241219,111600,2189485145,4345,4340,4345,4340,854
|
|
20241219,111500,2185776285,4340,4350,4350,4335,2381
|
|
20241219,111400,2175448240,4350,4350,4360,4340,3103
|
|
20241219,111300,2161957755,4360,4360,4360,4340,515
|
|
20241219,111200,2159716355,4355,4350,4355,4350,1910
|
|
20241219,111100,2151402850,4340,4345,4350,4340,698
|
|
20241219,111000,2148373495,4340,4345,4350,4340,131
|
|
20241219,110900,2147804610,4330,4335,4345,4330,1695
|
|
20241219,110800,2140463350,4350,4355,4360,4325,3860
|
|
20241219,110700,2123696790,4355,4370,4370,4355,9784
|
|
20241219,110600,2081020030,4370,4380,4380,4370,4649
|
|
20241219,110500,2060695070,4375,4385,4385,4370,4272
|
|
20241219,110400,2042000525,4380,4380,4385,4380,117
|
|
20241219,110300,2041487915,4380,4380,4380,4375,2003
|
|
20241219,110200,2032715530,4380,4390,4390,4380,4737
|
|
20241219,110100,2011951640,4390,4390,4390,4390,1293
|
|
20241219,110000,2006275370,4395,4395,4395,4390,4078
|
|
20241219,105900,1988371055,4395,4390,4395,4390,614
|
|
20241219,105800,1985675565,4390,4400,4400,4390,515
|
|
20241219,105700,1983412065,4395,4395,4395,4395,97
|
|
20241219,105600,1982985750,4395,4395,4395,4390,2405
|
|
20241219,105500,1972416290,4395,4400,4400,4395,220
|
|
20241219,105400,1971449320,4400,4395,4400,4395,986
|
|
20241219,105300,1967115140,4395,4395,4400,4395,891
|
|
20241219,105200,1963194770,4395,4395,4400,4395,128
|
|
20241219,105100,1962631590,4395,4400,4405,4395,809
|
|
20241219,105000,1959072270,4400,4400,4400,4400,6
|
|
20241219,104900,1959045870,4400,4400,4400,4400,1087
|
|
20241219,104800,1954263070,4405,4400,4405,4400,4
|
|
20241219,104700,1954245465,4400,4405,4405,4400,28
|
|
20241219,104600,1954122235,4405,4405,4405,4400,18
|
|
20241219,104500,1954042955,4400,4420,4420,4400,2006
|
|
20241219,104400,1945214355,4425,4415,4425,4400,3232
|
|
20241219,104300,1930976205,4415,4420,4425,4415,955
|
|
20241219,104200,1926754610,4420,4425,4425,4415,577
|
|
20241219,104100,1924206075,4420,4415,4420,4415,108
|
|
20241219,104000,1923729225,4415,4405,4415,4405,237
|
|
20241219,103900,1922685065,4405,4400,4405,4400,1221
|
|
20241219,103800,1917306625,4400,4400,4400,4400,461
|
|
20241219,103700,1915278225,4415,4395,4415,4395,1985
|
|
20241219,103600,1906542885,4395,4395,4395,4395,785
|
|
20241219,103500,1903092810,4395,4395,4400,4395,3338
|
|
20241219,103400,1888421800,4400,4395,4400,4395,79
|
|
20241219,103300,1888074450,4395,4400,4400,4395,535
|
|
20241219,103200,1885720485,4400,4400,4405,4395,7797
|
|
20241219,103100,1851417905,4405,4415,4415,4405,5182
|
|
20241219,103000,1828572860,4415,4420,4420,4415,61
|
|
20241219,102900,1828303515,4415,4420,4425,4415,2707
|
|
20241219,102800,1816343355,4425,4425,4425,4420,2093
|
|
20241219,102700,1807081985,4425,4425,4425,4420,1330
|
|
20241219,102600,1801196875,4425,4430,4430,4425,1413
|
|
20241219,102500,1794942600,4430,4430,4435,4430,672
|
|
20241219,102400,1791965630,4425,4430,4430,4425,3315
|
|
20241219,102300,1777280845,4430,4440,4445,4430,554
|
|
20241219,102200,1774826005,4435,4445,4445,4435,328
|
|
20241219,102100,1773371145,4445,4440,4450,4440,1402
|
|
20241219,102000,1767137260,4440,4435,4440,4435,340
|
|
20241219,101900,1765629305,4435,4435,4435,4430,542
|
|
20241219,101800,1763225560,4430,4435,4435,4430,2694
|
|
20241219,101700,1751286490,4435,4435,4435,4435,2710
|
|
20241219,101600,1739267640,4435,4440,4440,4435,5903
|
|
20241219,101500,1713058615,4440,4445,4450,4440,43
|
|
20241219,101400,1712867445,4445,4450,4450,4445,3541
|
|
20241219,101300,1697127500,4445,4445,4450,4440,2624
|
|
20241219,101200,1685455020,4440,4450,4450,4440,2781
|
|
20241219,101100,1673096515,4445,4435,4450,4435,4622
|
|
20241219,101000,1652567750,4435,4435,4435,4435,844
|
|
20241219,100900,1648824610,4435,4430,4435,4430,133
|
|
20241219,100800,1648234895,4430,4430,4435,4430,97
|
|
20241219,100700,1647805135,4435,4425,4435,4425,216
|
|
20241219,100600,1646849175,4430,4430,4430,4430,296
|
|
20241219,100500,1645537895,4430,4430,4435,4420,680
|
|
20241219,100400,1642524425,4420,4420,4420,4420,12
|
|
20241219,100300,1642471385,4425,4425,4425,4425,32
|
|
20241219,100200,1642329785,4425,4420,4425,4420,846
|
|
20241219,100100,1638588300,4420,4415,4420,4415,352
|
|
20241219,100000,1637032740,4420,4420,4425,4415,524
|
|
20241219,095900,1634715965,4425,4425,4425,4420,65
|
|
20241219,095800,1634428590,4415,4415,4415,4415,639
|
|
20241219,095700,1631607405,4415,4425,4425,4410,1228
|
|
20241219,095600,1626190575,4415,4425,4425,4415,2003
|
|
20241219,095500,1617340855,4425,4420,4425,4420,158
|
|
20241219,095400,1616642305,4420,4410,4420,4405,2137
|
|
20241219,095300,1607218235,4410,4410,4420,4410,427
|
|
20241219,095200,1605334580,4410,4420,4425,4410,2349
|
|
20241219,095100,1594973645,4410,4415,4415,4410,2176
|
|
20241219,095000,1585376450,4415,4415,4420,4415,4388
|
|
20241219,094900,1566003380,4415,4430,4430,4415,9897
|
|
20241219,094800,1522234315,4430,4430,4430,4430,723
|
|
20241219,094700,1519031425,4425,4430,4430,4425,1356
|
|
20241219,094600,1513025525,4430,4430,4435,4430,985
|
|
20241219,094500,1508661970,4435,4435,4435,4435,165
|
|
20241219,094400,1507930195,4435,4430,4435,4430,1528
|
|
20241219,094300,1501160905,4425,4430,4430,4425,7258
|
|
20241219,094200,1469018055,4430,4435,4440,4430,1115
|
|
20241219,094100,1464075980,4435,4440,4440,4435,633
|
|
20241219,094000,1461268540,4445,4440,4445,4430,3776
|
|
20241219,093900,1444522865,4435,4435,4445,4435,1042
|
|
20241219,093800,1439896185,4445,4435,4445,4435,471
|
|
20241219,093700,1437807290,4435,4430,4435,4430,571
|
|
20241219,093600,1435277610,4430,4435,4435,4425,646
|
|
20241219,093500,1432415815,4435,4440,4440,4435,876
|
|
20241219,093400,1428528680,4440,4430,4440,4430,1193
|
|
20241219,093300,1423232280,4430,4430,4430,4425,2053
|
|
20241219,093200,1414143450,4425,4430,4430,4425,824
|
|
20241219,093100,1410494000,4425,4430,4430,4425,1960
|
|
20241219,093000,1401819480,4430,4435,4435,4430,3081
|
|
20241219,092900,1388166065,4440,4440,4440,4440,351
|
|
20241219,092800,1386607625,4440,4435,4440,4435,965
|
|
20241219,092700,1382327540,4430,4430,4430,4430,55
|
|
20241219,092600,1382083890,4430,4435,4440,4420,7933
|
|
20241219,092500,1346933795,4440,4430,4440,4430,1701
|
|
20241219,092400,1339388835,4430,4430,4435,4425,3603
|
|
20241219,092300,1323424800,4435,4420,4435,4410,1166
|
|
20241219,092200,1318262600,4420,4425,4425,4410,2258
|
|
20241219,092100,1308289775,4425,4405,4430,4405,548
|
|
20241219,092000,1305866995,4425,4410,4425,4400,15145
|
|
20241219,091900,1239160130,4410,4440,4440,4410,19232
|
|
20241219,091800,1154045930,4440,4440,4440,4435,4051
|
|
20241219,091700,1136062365,4440,4435,4445,4435,7119
|
|
20241219,091600,1104463375,4435,4430,4435,4420,5672
|
|
20241219,091500,1079373515,4430,4440,4440,4425,11834
|
|
20241219,091400,1026950110,4440,4435,4445,4425,5717
|
|
20241219,091300,1001621580,4435,4440,4450,4430,8339
|
|
20241219,091200,964611465,4440,4450,4455,4435,8392
|
|
20241219,091100,927317920,4460,4440,4460,4440,4201
|
|
20241219,091000,908624890,4460,4450,4460,4435,9498
|
|
20241219,090900,866426945,4460,4435,4460,4435,4360
|
|
20241219,090800,847035575,4440,4450,4460,4440,6717
|
|
20241219,090700,817158845,4450,4440,4450,4425,13959
|
|
20241219,090600,755247845,4440,4460,4470,4440,14575
|
|
20241219,090500,690390480,4470,4495,4495,4450,22574
|
|
20241219,090400,589780035,4495,4510,4510,4470,14008
|
|
20241219,090300,526876240,4515,4495,4515,4470,5982
|
|
20241219,090200,499950250,4450,4465,4495,4445,39417
|
|
20241219,090100,324181715,4465,4505,4520,4465,30345
|
|
20241219,090000,187642500,4500,4505,4535,4435,41671
|