699 lines
34 KiB
CSV
699 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,203600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,203500,4431365735,4565,4565,4565,4565,0
|
|
20241217,203400,4431365735,4565,4565,4565,4565,0
|
|
20241217,203300,4431365735,4565,4565,4565,4565,0
|
|
20241217,203200,4431365735,4565,4565,4565,4565,0
|
|
20241217,203100,4431365735,4565,4565,4565,4565,0
|
|
20241217,203000,4431365735,4565,4565,4565,4565,0
|
|
20241217,202900,4431365735,4565,4565,4565,4565,0
|
|
20241217,202800,4431365735,4565,4565,4565,4565,0
|
|
20241217,202700,4431365735,4565,4565,4565,4565,0
|
|
20241217,202600,4431365735,4565,4565,4565,4565,0
|
|
20241217,202500,4431365735,4565,4565,4565,4565,0
|
|
20241217,202400,4431365735,4565,4565,4565,4565,0
|
|
20241217,202300,4431365735,4565,4565,4565,4565,0
|
|
20241217,202200,4431365735,4565,4565,4565,4565,0
|
|
20241217,202100,4431365735,4565,4565,4565,4565,0
|
|
20241217,202000,4431365735,4565,4565,4565,4565,0
|
|
20241217,201900,4431365735,4565,4565,4565,4565,0
|
|
20241217,201800,4431365735,4565,4565,4565,4565,0
|
|
20241217,201700,4431365735,4565,4565,4565,4565,0
|
|
20241217,201600,4431365735,4565,4565,4565,4565,0
|
|
20241217,201500,4431365735,4565,4565,4565,4565,0
|
|
20241217,201400,4431365735,4565,4565,4565,4565,0
|
|
20241217,201300,4431365735,4565,4565,4565,4565,0
|
|
20241217,201200,4431365735,4565,4565,4565,4565,0
|
|
20241217,201100,4431365735,4565,4565,4565,4565,0
|
|
20241217,201000,4431365735,4565,4565,4565,4565,0
|
|
20241217,200900,4431365735,4565,4565,4565,4565,0
|
|
20241217,200800,4431365735,4565,4565,4565,4565,0
|
|
20241217,200700,4431365735,4565,4565,4565,4565,0
|
|
20241217,200600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,200500,4431365735,4565,4565,4565,4565,0
|
|
20241217,200400,4431365735,4565,4565,4565,4565,0
|
|
20241217,200300,4431365735,4565,4565,4565,4565,0
|
|
20241217,200200,4431365735,4565,4565,4565,4565,0
|
|
20241217,200100,4431365735,4565,4565,4565,4565,0
|
|
20241217,200000,4431365735,4565,4565,4565,4565,0
|
|
20241217,195900,4431365735,4565,4565,4565,4565,0
|
|
20241217,195800,4431365735,4565,4565,4565,4565,0
|
|
20241217,195700,4431365735,4565,4565,4565,4565,0
|
|
20241217,195600,4431365735,4565,4565,4565,4565,0
|
|
20241217,195500,4431365735,4565,4565,4565,4565,0
|
|
20241217,195400,4431365735,4565,4565,4565,4565,0
|
|
20241217,195300,4431365735,4565,4565,4565,4565,0
|
|
20241217,195200,4431365735,4565,4565,4565,4565,0
|
|
20241217,195100,4431365735,4565,4565,4565,4565,0
|
|
20241217,195000,4431365735,4565,4565,4565,4565,0
|
|
20241217,194900,4431365735,4565,4565,4565,4565,0
|
|
20241217,194800,4431365735,4565,4565,4565,4565,0
|
|
20241217,194700,4431365735,4565,4565,4565,4565,0
|
|
20241217,194600,4431365735,4565,4565,4565,4565,0
|
|
20241217,194500,4431365735,4565,4565,4565,4565,0
|
|
20241217,194400,4431365735,4565,4565,4565,4565,0
|
|
20241217,194300,4431365735,4565,4565,4565,4565,0
|
|
20241217,194200,4431365735,4565,4565,4565,4565,0
|
|
20241217,194100,4431365735,4565,4565,4565,4565,0
|
|
20241217,194000,4431365735,4565,4565,4565,4565,0
|
|
20241217,193900,4431365735,4565,4565,4565,4565,0
|
|
20241217,193800,4431365735,4565,4565,4565,4565,0
|
|
20241217,193700,4431365735,4565,4565,4565,4565,0
|
|
20241217,193600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,193500,4431365735,4565,4565,4565,4565,0
|
|
20241217,193400,4431365735,4565,4565,4565,4565,0
|
|
20241217,193300,4431365735,4565,4565,4565,4565,0
|
|
20241217,193200,4431365735,4565,4565,4565,4565,0
|
|
20241217,193100,4431365735,4565,4565,4565,4565,0
|
|
20241217,193000,4431365735,4565,4565,4565,4565,0
|
|
20241217,192900,4431365735,4565,4565,4565,4565,0
|
|
20241217,192800,4431365735,4565,4565,4565,4565,0
|
|
20241217,192700,4431365735,4565,4565,4565,4565,0
|
|
20241217,192600,4431365735,4565,4565,4565,4565,0
|
|
20241217,192500,4431365735,4565,4565,4565,4565,0
|
|
20241217,192400,4431365735,4565,4565,4565,4565,0
|
|
20241217,192300,4431365735,4565,4565,4565,4565,0
|
|
20241217,192200,4431365735,4565,4565,4565,4565,0
|
|
20241217,192100,4431365735,4565,4565,4565,4565,0
|
|
20241217,192000,4431365735,4565,4565,4565,4565,0
|
|
20241217,191900,4431365735,4565,4565,4565,4565,0
|
|
20241217,191800,4431365735,4565,4565,4565,4565,0
|
|
20241217,191700,4431365735,4565,4565,4565,4565,0
|
|
20241217,191600,4431365735,4565,4565,4565,4565,0
|
|
20241217,191500,4431365735,4565,4565,4565,4565,0
|
|
20241217,191400,4431365735,4565,4565,4565,4565,0
|
|
20241217,191300,4431365735,4565,4565,4565,4565,0
|
|
20241217,191200,4431365735,4565,4565,4565,4565,0
|
|
20241217,191100,4431365735,4565,4565,4565,4565,0
|
|
20241217,191000,4431365735,4565,4565,4565,4565,0
|
|
20241217,190900,4431365735,4565,4565,4565,4565,0
|
|
20241217,190800,4431365735,4565,4565,4565,4565,0
|
|
20241217,190700,4431365735,4565,4565,4565,4565,0
|
|
20241217,190600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,190500,4431365735,4565,4565,4565,4565,0
|
|
20241217,190400,4431365735,4565,4565,4565,4565,0
|
|
20241217,190300,4431365735,4565,4565,4565,4565,0
|
|
20241217,190200,4431365735,4565,4565,4565,4565,0
|
|
20241217,190100,4431365735,4565,4565,4565,4565,0
|
|
20241217,190000,4431365735,4565,4565,4565,4565,0
|
|
20241217,185900,4431365735,4565,4565,4565,4565,0
|
|
20241217,185800,4431365735,4565,4565,4565,4565,0
|
|
20241217,185700,4431365735,4565,4565,4565,4565,0
|
|
20241217,185600,4431365735,4565,4565,4565,4565,0
|
|
20241217,185500,4431365735,4565,4565,4565,4565,0
|
|
20241217,185400,4431365735,4565,4565,4565,4565,0
|
|
20241217,185300,4431365735,4565,4565,4565,4565,0
|
|
20241217,185200,4431365735,4565,4565,4565,4565,0
|
|
20241217,185100,4431365735,4565,4565,4565,4565,0
|
|
20241217,185000,4431365735,4565,4565,4565,4565,0
|
|
20241217,184900,4431365735,4565,4565,4565,4565,0
|
|
20241217,184800,4431365735,4565,4565,4565,4565,0
|
|
20241217,184700,4431365735,4565,4565,4565,4565,0
|
|
20241217,184600,4431365735,4565,4565,4565,4565,0
|
|
20241217,184500,4431365735,4565,4565,4565,4565,0
|
|
20241217,184400,4431365735,4565,4565,4565,4565,0
|
|
20241217,184300,4431365735,4565,4565,4565,4565,0
|
|
20241217,184200,4431365735,4565,4565,4565,4565,0
|
|
20241217,184100,4431365735,4565,4565,4565,4565,0
|
|
20241217,184000,4431365735,4565,4565,4565,4565,0
|
|
20241217,183900,4431365735,4565,4565,4565,4565,0
|
|
20241217,183800,4431365735,4565,4565,4565,4565,0
|
|
20241217,183700,4431365735,4565,4565,4565,4565,0
|
|
20241217,183600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,183500,4431365735,4565,4565,4565,4565,0
|
|
20241217,183400,4431365735,4565,4565,4565,4565,0
|
|
20241217,183300,4431365735,4565,4565,4565,4565,0
|
|
20241217,183200,4431365735,4565,4565,4565,4565,0
|
|
20241217,183100,4431365735,4565,4565,4565,4565,0
|
|
20241217,183000,4431365735,4565,4565,4565,4565,0
|
|
20241217,182900,4431365735,4565,4565,4565,4565,0
|
|
20241217,182800,4431365735,4565,4565,4565,4565,0
|
|
20241217,182700,4431365735,4565,4565,4565,4565,0
|
|
20241217,182600,4431365735,4565,4565,4565,4565,0
|
|
20241217,182500,4431365735,4565,4565,4565,4565,0
|
|
20241217,182400,4431365735,4565,4565,4565,4565,0
|
|
20241217,182300,4431365735,4565,4565,4565,4565,0
|
|
20241217,182200,4431365735,4565,4565,4565,4565,0
|
|
20241217,182100,4431365735,4565,4565,4565,4565,0
|
|
20241217,182000,4431365735,4565,4565,4565,4565,0
|
|
20241217,181900,4431365735,4565,4565,4565,4565,0
|
|
20241217,181800,4431365735,4565,4565,4565,4565,0
|
|
20241217,181700,4431365735,4565,4565,4565,4565,0
|
|
20241217,181600,4431365735,4565,4565,4565,4565,0
|
|
20241217,181500,4431365735,4565,4565,4565,4565,0
|
|
20241217,181400,4431365735,4565,4565,4565,4565,0
|
|
20241217,181300,4431365735,4565,4565,4565,4565,0
|
|
20241217,181200,4431365735,4565,4565,4565,4565,0
|
|
20241217,181100,4431365735,4565,4565,4565,4565,0
|
|
20241217,181000,4431365735,4565,4565,4565,4565,0
|
|
20241217,180900,4431365735,4565,4565,4565,4565,0
|
|
20241217,180800,4431365735,4565,4565,4565,4565,0
|
|
20241217,180700,4431365735,4565,4565,4565,4565,0
|
|
20241217,180600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,180500,4431365735,4565,4565,4565,4565,0
|
|
20241217,180400,4431365735,4565,4565,4565,4565,0
|
|
20241217,180300,4431365735,4565,4565,4565,4565,0
|
|
20241217,180200,4431365735,4565,4565,4565,4565,0
|
|
20241217,180100,4431365735,4565,4565,4565,4565,0
|
|
20241217,180000,4431365735,4565,4565,4565,4565,0
|
|
20241217,175900,4431365735,4565,4565,4565,4565,0
|
|
20241217,175800,4431365735,4565,4565,4565,4565,0
|
|
20241217,175700,4431365735,4565,4565,4565,4565,0
|
|
20241217,175600,4431365735,4565,4565,4565,4565,0
|
|
20241217,175500,4431365735,4565,4565,4565,4565,0
|
|
20241217,175400,4431365735,4565,4565,4565,4565,0
|
|
20241217,175300,4431365735,4565,4565,4565,4565,0
|
|
20241217,175200,4431365735,4565,4565,4565,4565,0
|
|
20241217,175100,4431365735,4565,4565,4565,4565,0
|
|
20241217,175000,4431365735,4565,4565,4565,4565,0
|
|
20241217,174900,4431365735,4565,4565,4565,4565,0
|
|
20241217,174800,4431365735,4565,4565,4565,4565,0
|
|
20241217,174700,4431365735,4565,4565,4565,4565,0
|
|
20241217,174600,4431365735,4565,4565,4565,4565,0
|
|
20241217,174500,4431365735,4565,4565,4565,4565,0
|
|
20241217,174400,4431365735,4565,4565,4565,4565,0
|
|
20241217,174300,4431365735,4565,4565,4565,4565,0
|
|
20241217,174200,4431365735,4565,4565,4565,4565,0
|
|
20241217,174100,4431365735,4565,4565,4565,4565,0
|
|
20241217,174000,4431365735,4565,4565,4565,4565,0
|
|
20241217,173900,4431365735,4565,4565,4565,4565,0
|
|
20241217,173800,4431365735,4565,4565,4565,4565,0
|
|
20241217,173700,4431365735,4565,4565,4565,4565,0
|
|
20241217,173600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,173500,4431365735,4565,4565,4565,4565,0
|
|
20241217,173400,4431365735,4565,4565,4565,4565,0
|
|
20241217,173300,4431365735,4565,4565,4565,4565,0
|
|
20241217,173200,4431365735,4565,4565,4565,4565,0
|
|
20241217,173100,4431365735,4565,4565,4565,4565,0
|
|
20241217,173000,4431365735,4565,4565,4565,4565,0
|
|
20241217,172900,4431365735,4565,4565,4565,4565,0
|
|
20241217,172800,4431365735,4565,4565,4565,4565,0
|
|
20241217,172700,4431365735,4565,4565,4565,4565,0
|
|
20241217,172600,4431365735,4565,4565,4565,4565,0
|
|
20241217,172500,4431365735,4565,4565,4565,4565,0
|
|
20241217,172400,4431365735,4565,4565,4565,4565,0
|
|
20241217,172300,4431365735,4565,4565,4565,4565,0
|
|
20241217,172200,4431365735,4565,4565,4565,4565,0
|
|
20241217,172100,4431365735,4565,4565,4565,4565,0
|
|
20241217,172000,4431365735,4565,4565,4565,4565,0
|
|
20241217,171900,4431365735,4565,4565,4565,4565,0
|
|
20241217,171800,4431365735,4565,4565,4565,4565,0
|
|
20241217,171700,4431365735,4565,4565,4565,4565,0
|
|
20241217,171600,4431365735,4565,4565,4565,4565,0
|
|
20241217,171500,4431365735,4565,4565,4565,4565,0
|
|
20241217,171400,4431365735,4565,4565,4565,4565,0
|
|
20241217,171300,4431365735,4565,4565,4565,4565,0
|
|
20241217,171200,4431365735,4565,4565,4565,4565,0
|
|
20241217,171100,4431365735,4565,4565,4565,4565,0
|
|
20241217,171000,4431365735,4565,4565,4565,4565,0
|
|
20241217,170900,4431365735,4565,4565,4565,4565,0
|
|
20241217,170800,4431365735,4565,4565,4565,4565,0
|
|
20241217,170700,4431365735,4565,4565,4565,4565,0
|
|
20241217,170600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,170500,4431365735,4565,4565,4565,4565,0
|
|
20241217,170400,4431365735,4565,4565,4565,4565,0
|
|
20241217,170300,4431365735,4565,4565,4565,4565,0
|
|
20241217,170200,4431365735,4565,4565,4565,4565,0
|
|
20241217,170100,4431365735,4565,4565,4565,4565,0
|
|
20241217,170000,4431365735,4565,4565,4565,4565,0
|
|
20241217,165900,4431365735,4565,4565,4565,4565,0
|
|
20241217,165800,4431365735,4565,4565,4565,4565,0
|
|
20241217,165700,4431365735,4565,4565,4565,4565,0
|
|
20241217,165600,4431365735,4565,4565,4565,4565,0
|
|
20241217,165500,4431365735,4565,4565,4565,4565,0
|
|
20241217,165400,4431365735,4565,4565,4565,4565,0
|
|
20241217,165300,4431365735,4565,4565,4565,4565,0
|
|
20241217,165200,4431365735,4565,4565,4565,4565,0
|
|
20241217,165100,4431365735,4565,4565,4565,4565,0
|
|
20241217,165000,4431365735,4565,4565,4565,4565,0
|
|
20241217,164900,4431365735,4565,4565,4565,4565,0
|
|
20241217,164800,4431365735,4565,4565,4565,4565,0
|
|
20241217,164700,4431365735,4565,4565,4565,4565,0
|
|
20241217,164600,4431365735,4565,4565,4565,4565,0
|
|
20241217,164500,4431365735,4565,4565,4565,4565,0
|
|
20241217,164400,4431365735,4565,4565,4565,4565,0
|
|
20241217,164300,4431365735,4565,4565,4565,4565,0
|
|
20241217,164200,4431365735,4565,4565,4565,4565,0
|
|
20241217,164100,4431365735,4565,4565,4565,4565,0
|
|
20241217,164000,4431365735,4565,4565,4565,4565,0
|
|
20241217,163900,4431365735,4565,4565,4565,4565,0
|
|
20241217,163800,4431365735,4565,4565,4565,4565,0
|
|
20241217,163700,4431365735,4565,4565,4565,4565,0
|
|
20241217,163600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,163500,4431365735,4565,4565,4565,4565,0
|
|
20241217,163400,4431365735,4565,4565,4565,4565,0
|
|
20241217,163300,4431365735,4565,4565,4565,4565,0
|
|
20241217,163200,4431365735,4565,4565,4565,4565,0
|
|
20241217,163100,4431365735,4565,4565,4565,4565,0
|
|
20241217,163000,4431365735,4565,4565,4565,4565,0
|
|
20241217,162900,4431365735,4565,4565,4565,4565,0
|
|
20241217,162800,4431365735,4565,4565,4565,4565,0
|
|
20241217,162700,4431365735,4565,4565,4565,4565,0
|
|
20241217,162600,4431365735,4565,4565,4565,4565,0
|
|
20241217,162500,4431365735,4565,4565,4565,4565,0
|
|
20241217,162400,4431365735,4565,4565,4565,4565,0
|
|
20241217,162300,4431365735,4565,4565,4565,4565,0
|
|
20241217,162200,4431365735,4565,4565,4565,4565,0
|
|
20241217,162100,4431365735,4565,4565,4565,4565,0
|
|
20241217,162000,4431365735,4565,4565,4565,4565,0
|
|
20241217,161900,4431365735,4565,4565,4565,4565,0
|
|
20241217,161800,4431365735,4565,4565,4565,4565,0
|
|
20241217,161700,4431365735,4565,4565,4565,4565,0
|
|
20241217,161600,4431365735,4565,4565,4565,4565,0
|
|
20241217,161500,4431365735,4565,4565,4565,4565,0
|
|
20241217,161400,4431365735,4565,4565,4565,4565,0
|
|
20241217,161300,4431365735,4565,4565,4565,4565,0
|
|
20241217,161200,4431365735,4565,4565,4565,4565,0
|
|
20241217,161100,4431365735,4565,4565,4565,4565,0
|
|
20241217,161000,4431365735,4565,4565,4565,4565,0
|
|
20241217,160900,4431365735,4565,4565,4565,4565,0
|
|
20241217,160800,4431365735,4565,4565,4565,4565,0
|
|
20241217,160700,4431365735,4565,4565,4565,4565,0
|
|
20241217,160600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,160500,4431365735,4565,4565,4565,4565,0
|
|
20241217,160400,4431365735,4565,4565,4565,4565,0
|
|
20241217,160300,4431365735,4565,4565,4565,4565,0
|
|
20241217,160200,4431365735,4565,4565,4565,4565,0
|
|
20241217,160100,4431365735,4565,4565,4565,4565,0
|
|
20241217,160000,4431365735,4565,4565,4565,4565,0
|
|
20241217,155900,4431365735,4565,4565,4565,4565,0
|
|
20241217,155800,4431365735,4565,4565,4565,4565,0
|
|
20241217,155700,4431365735,4565,4565,4565,4565,0
|
|
20241217,155600,4431365735,4565,4565,4565,4565,0
|
|
20241217,155500,4431365735,4565,4565,4565,4565,0
|
|
20241217,155400,4431365735,4565,4565,4565,4565,0
|
|
20241217,155300,4431365735,4565,4565,4565,4565,0
|
|
20241217,155200,4431365735,4565,4565,4565,4565,0
|
|
20241217,155100,4431365735,4565,4565,4565,4565,0
|
|
20241217,155000,4431365735,4565,4565,4565,4565,0
|
|
20241217,154900,4431365735,4565,4565,4565,4565,0
|
|
20241217,154800,4431365735,4565,4565,4565,4565,0
|
|
20241217,154700,4431365735,4565,4565,4565,4565,0
|
|
20241217,154600,4431365735,4565,4565,4565,4565,0
|
|
20241217,154500,4431365735,4565,4565,4565,4565,0
|
|
20241217,154400,4431365735,4565,4565,4565,4565,0
|
|
20241217,154300,4431365735,4565,4565,4565,4565,0
|
|
20241217,154200,4431365735,4565,4565,4565,4565,0
|
|
20241217,154100,4431365735,4565,4565,4565,4565,0
|
|
20241217,154000,4431365735,4565,4565,4565,4565,0
|
|
20241217,153900,4431365735,4565,4565,4565,4565,0
|
|
20241217,153800,4431365735,4565,4565,4565,4565,0
|
|
20241217,153700,4431365735,4565,4565,4565,4565,0
|
|
20241217,153600,4431365735,4565,4565,4565,4565,5016
|
|
20241217,153500,4431365735,4565,4565,4565,4565,0
|
|
20241217,153400,4431365735,4565,4565,4565,4565,0
|
|
20241217,153300,4431365735,4565,4565,4565,4565,0
|
|
20241217,153200,4431365735,4565,4565,4565,4565,0
|
|
20241217,153100,4431365735,4565,4565,4565,4565,0
|
|
20241217,153000,4431365735,4565,4565,4565,4565,5016
|
|
20241217,152900,4408467695,4560,4560,4560,4560,0
|
|
20241217,152800,4408467695,4560,4560,4560,4560,0
|
|
20241217,152700,4408467695,4560,4560,4560,4560,0
|
|
20241217,152600,4408467695,4560,4560,4560,4560,0
|
|
20241217,152500,4408467695,4560,4560,4560,4560,0
|
|
20241217,152400,4408467695,4560,4560,4560,4560,0
|
|
20241217,152300,4408467695,4560,4560,4560,4560,0
|
|
20241217,152200,4408467695,4560,4560,4560,4560,0
|
|
20241217,152100,4408467695,4560,4560,4560,4560,0
|
|
20241217,152000,4408467695,4560,4560,4560,4560,0
|
|
20241217,151900,4408467695,4560,4530,4560,4525,373
|
|
20241217,151800,4406776495,4540,4545,4545,4525,102
|
|
20241217,151700,4406314455,4525,4530,4530,4525,1758
|
|
20241217,151600,4398359100,4575,4535,4580,4530,488
|
|
20241217,151500,4396143005,4580,4550,4580,4530,2341
|
|
20241217,151400,4385528675,4555,4585,4585,4555,2425
|
|
20241217,151300,4374482500,4580,4580,4580,4580,801
|
|
20241217,151200,4370813920,4580,4560,4580,4555,563
|
|
20241217,151100,4368248675,4580,4560,4580,4560,6
|
|
20241217,151000,4368221295,4580,4580,4580,4580,30
|
|
20241217,150900,4368083895,4580,4580,4580,4580,1
|
|
20241217,150800,4368079315,4580,4580,4580,4575,333
|
|
20241217,150700,4366555675,4585,4580,4585,4580,10
|
|
20241217,150600,4366509835,4585,4535,4585,4535,2261
|
|
20241217,150500,4356230320,4540,4550,4555,4540,1396
|
|
20241217,150400,4349886300,4560,4565,4565,4560,75
|
|
20241217,150300,4349544190,4560,4560,4560,4560,1
|
|
20241217,150200,4349539630,4565,4565,4565,4565,23
|
|
20241217,150100,4349434635,4565,4565,4565,4565,79
|
|
20241217,150000,4349074000,4575,4575,4575,4575,51
|
|
20241217,145900,4348840675,4565,4565,4565,4565,62
|
|
20241217,145800,4348557645,4580,4580,4580,4580,200
|
|
20241217,145700,4347641645,4580,4575,4580,4575,5
|
|
20241217,145600,4347618765,4570,4570,4570,4570,0
|
|
20241217,145500,4347618765,4570,4570,4570,4570,201
|
|
20241217,145400,4346700195,4570,4570,4570,4570,150
|
|
20241217,145300,4346014695,4570,4570,4570,4570,50
|
|
20241217,145200,4345786195,4570,4570,4570,4570,18
|
|
20241217,145100,4345703935,4570,4540,4570,4535,405
|
|
20241217,145000,4343866655,4575,4545,4575,4540,452
|
|
20241217,144900,4341813400,4575,4580,4580,4545,289
|
|
20241217,144800,4340490345,4575,4580,4580,4575,274
|
|
20241217,144700,4339236790,4530,4580,4580,4530,517
|
|
20241217,144600,4336886945,4580,4580,4580,4580,0
|
|
20241217,144500,4336886945,4580,4570,4580,4570,3
|
|
20241217,144400,4336873225,4580,4580,4580,4580,72
|
|
20241217,144300,4336543465,4530,4575,4575,4530,2240
|
|
20241217,144200,4326383380,4585,4585,4585,4580,2086
|
|
20241217,144100,4316822320,4575,4565,4575,4565,2613
|
|
20241217,144000,4304878975,4565,4545,4565,4545,2355
|
|
20241217,143900,4294129880,4565,4555,4565,4555,30
|
|
20241217,143800,4293993010,4555,4565,4565,4555,35
|
|
20241217,143700,4293833465,4555,4555,4555,4555,1
|
|
20241217,143600,4293828910,4565,4550,4565,4540,325
|
|
20241217,143500,4292351645,4570,4570,4570,4570,0
|
|
20241217,143400,4292351645,4570,4570,4570,4570,0
|
|
20241217,143300,4292351645,4570,4565,4570,4565,400
|
|
20241217,143200,4290525260,4575,4575,4575,4575,0
|
|
20241217,143100,4290525260,4575,4575,4575,4575,0
|
|
20241217,143000,4290525260,4575,4575,4575,4575,0
|
|
20241217,142900,4290525260,4575,4575,4575,4575,40
|
|
20241217,142800,4290342260,4570,4560,4575,4560,2605
|
|
20241217,142700,4278442895,4570,4570,4570,4570,0
|
|
20241217,142600,4278442895,4570,4565,4570,4565,50
|
|
20241217,142500,4278214420,4570,4570,4570,4570,0
|
|
20241217,142400,4278214420,4570,4570,4570,4570,0
|
|
20241217,142300,4278214420,4570,4545,4570,4545,546
|
|
20241217,142200,4275732580,4545,4545,4545,4545,1
|
|
20241217,142100,4275728035,4540,4540,4545,4540,502
|
|
20241217,142000,4273448950,4540,4545,4545,4540,6
|
|
20241217,141900,4273421705,4520,4525,4525,4520,1022
|
|
20241217,141800,4268802165,4520,4530,4545,4520,2000
|
|
20241217,141700,4259741210,4530,4530,4530,4530,95
|
|
20241217,141600,4259310860,4530,4530,4550,4525,1256
|
|
20241217,141500,4253622940,4530,4550,4550,4530,2038
|
|
20241217,141400,4244371280,4570,4560,4570,4560,548
|
|
20241217,141300,4241872370,4560,4545,4560,4545,24
|
|
20241217,141200,4241763275,4540,4540,4560,4540,427
|
|
20241217,141100,4239824675,4540,4535,4540,4535,499
|
|
20241217,141000,4237561610,4535,4535,4540,4535,306
|
|
20241217,140900,4236172910,4540,4540,4540,4540,390
|
|
20241217,140800,4234402310,4540,4550,4550,4540,1010
|
|
20241217,140700,4229811710,4545,4555,4565,4545,627
|
|
20241217,140600,4226959340,4560,4560,4560,4560,459
|
|
20241217,140500,4224866300,4560,4545,4575,4545,443
|
|
20241217,140400,4222847235,4560,4530,4560,4530,2481
|
|
20241217,140300,4211583600,4530,4545,4545,4530,6160
|
|
20241217,140200,4183621895,4550,4590,4590,4550,9725
|
|
20241217,140100,4139180050,4595,4600,4600,4595,1375
|
|
20241217,140000,4132860805,4600,4600,4600,4600,513
|
|
20241217,135900,4130501005,4605,4610,4610,4605,1356
|
|
20241217,135800,4124255600,4610,4615,4615,4610,446
|
|
20241217,135700,4122199535,4610,4610,4610,4610,0
|
|
20241217,135600,4122199535,4610,4610,4610,4610,289
|
|
20241217,135500,4120867245,4610,4610,4610,4610,9
|
|
20241217,135400,4120825755,4610,4620,4620,4610,516
|
|
20241217,135300,4118446945,4635,4635,4635,4635,0
|
|
20241217,135200,4118446945,4635,4635,4635,4635,0
|
|
20241217,135100,4118446945,4635,4605,4635,4605,168
|
|
20241217,135000,4117673265,4605,4615,4615,4595,5394
|
|
20241217,134900,4092839915,4615,4615,4615,4615,78
|
|
20241217,134800,4092479945,4615,4615,4615,4615,380
|
|
20241217,134700,4090726245,4615,4615,4615,4615,1
|
|
20241217,134600,4090721630,4615,4615,4615,4615,0
|
|
20241217,134500,4090721630,4615,4615,4615,4615,322
|
|
20241217,134400,4089235600,4620,4630,4630,4620,103
|
|
20241217,134300,4088759730,4635,4640,4640,4635,17
|
|
20241217,134200,4088680910,4635,4635,4635,4635,90
|
|
20241217,134100,4088263760,4635,4635,4635,4635,0
|
|
20241217,134000,4088263760,4635,4630,4635,4630,18
|
|
20241217,133900,4088180340,4615,4615,4615,4615,209
|
|
20241217,133800,4087215805,4640,4640,4640,4640,0
|
|
20241217,133700,4087215805,4640,4640,4640,4640,1
|
|
20241217,133600,4087211165,4615,4645,4645,4615,603
|
|
20241217,133500,4084428230,4645,4615,4645,4615,2
|
|
20241217,133400,4084418970,4660,4615,4660,4595,13279
|
|
20241217,133300,4023282735,4615,4595,4615,4590,434
|
|
20241217,133200,4021283955,4585,4660,4660,4575,16207
|
|
20241217,133100,3946404015,4660,4660,4660,4660,11
|
|
20241217,133000,3946352755,4660,4660,4660,4660,0
|
|
20241217,132900,3946352755,4660,4665,4665,4660,3158
|
|
20241217,132800,3931636345,4660,4665,4665,4660,193
|
|
20241217,132700,3930736495,4665,4670,4670,4665,1040
|
|
20241217,132600,3925882890,4670,4670,4670,4670,580
|
|
20241217,132500,3923174290,4670,4670,4670,4670,0
|
|
20241217,132400,3923174290,4670,4670,4670,4670,0
|
|
20241217,132300,3923174290,4670,4670,4670,4670,1510
|
|
20241217,132200,3916122590,4670,4680,4680,4670,704
|
|
20241217,132100,3912831865,4680,4680,4680,4680,2278
|
|
20241217,132000,3902170825,4680,4700,4700,4680,2795
|
|
20241217,131900,3889043030,4705,4705,4705,4705,534
|
|
20241217,131800,3886530560,4720,4720,4720,4720,200
|
|
20241217,131700,3885586560,4720,4720,4720,4720,581
|
|
20241217,131600,3882844240,4700,4715,4715,4700,350
|
|
20241217,131500,3881194695,4715,4715,4715,4715,0
|
|
20241217,131400,3881194695,4715,4695,4720,4695,876
|
|
20241217,131300,3877072640,4690,4670,4690,4670,698
|
|
20241217,131200,3873805795,4670,4670,4670,4670,1613
|
|
20241217,131100,3866273085,4665,4670,4670,4665,743
|
|
20241217,131000,3862804420,4670,4670,4670,4670,10
|
|
20241217,130900,3862757720,4665,4670,4670,4665,4
|
|
20241217,130800,3862739045,4670,4670,4670,4665,501
|
|
20241217,130700,3860399630,4700,4685,4700,4685,1534
|
|
20241217,130600,3853202445,4685,4685,4685,4685,2
|
|
20241217,130500,3853193075,4700,4665,4700,4665,428
|
|
20241217,130400,3851192965,4660,4660,4660,4660,0
|
|
20241217,130300,3851192965,4660,4660,4660,4660,2
|
|
20241217,130200,3851183645,4665,4665,4665,4665,3
|
|
20241217,130100,3851169650,4665,4665,4665,4665,2
|
|
20241217,130000,3851160320,4665,4665,4665,4665,505
|
|
20241217,125900,3848804495,4650,4650,4650,4650,566
|
|
20241217,125800,3846172595,4655,4650,4655,4650,352
|
|
20241217,125700,3844535490,4650,4650,4650,4650,0
|
|
20241217,125600,3844535490,4650,4650,4650,4650,16
|
|
20241217,125500,3844461090,4655,4655,4655,4655,0
|
|
20241217,125400,3844461090,4655,4655,4655,4655,1
|
|
20241217,125300,3844456435,4655,4635,4655,4635,95
|
|
20241217,125200,3844014570,4635,4635,4650,4635,331
|
|
20241217,125100,3842480360,4635,4650,4650,4635,522
|
|
20241217,125000,3840055340,4650,4645,4650,4635,1047
|
|
20241217,124900,3835193940,4645,4640,4645,4640,70
|
|
20241217,124800,3834869130,4640,4640,4640,4640,1
|
|
20241217,124700,3834864490,4650,4650,4650,4650,0
|
|
20241217,124600,3834864490,4650,4650,4650,4650,199
|
|
20241217,124500,3833939140,4650,4650,4650,4650,2
|
|
20241217,124400,3833929840,4655,4655,4655,4655,0
|
|
20241217,124300,3833929840,4655,4630,4655,4630,46
|
|
20241217,124200,3833716610,4635,4640,4640,4635,1521
|
|
20241217,124100,3826666360,4635,4645,4650,4635,369
|
|
20241217,124000,3824952055,4640,4635,4640,4635,12
|
|
20241217,123900,3824896380,4635,4635,4635,4635,0
|
|
20241217,123800,3824896380,4635,4635,4635,4635,0
|
|
20241217,123700,3824896380,4635,4635,4635,4635,207
|
|
20241217,123600,3823936935,4635,4635,4635,4635,191
|
|
20241217,123500,3823051650,4650,4650,4650,4650,0
|
|
20241217,123400,3823051650,4650,4630,4650,4630,974
|
|
20241217,123300,3818540030,4630,4630,4630,4630,0
|
|
20241217,123200,3818540030,4630,4630,4630,4630,786
|
|
20241217,123100,3814900850,4630,4630,4630,4630,0
|
|
20241217,123000,3814900850,4630,4630,4630,4630,0
|
|
20241217,122900,3814900850,4630,4630,4630,4630,50
|
|
20241217,122800,3814669350,4625,4630,4630,4625,2607
|
|
20241217,122700,3802604720,4630,4635,4635,4630,656
|
|
20241217,122600,3799565775,4640,4640,4640,4640,873
|
|
20241217,122500,3795515055,4640,4640,4640,4640,1000
|
|
20241217,122400,3790875055,4630,4630,4630,4630,0
|
|
20241217,122300,3790875055,4630,4640,4640,4630,667
|
|
20241217,122200,3787784805,4630,4630,4630,4630,0
|
|
20241217,122100,3787784805,4630,4630,4630,4630,0
|
|
20241217,122000,3787784805,4630,4640,4640,4630,607
|
|
20241217,121900,3784972560,4650,4650,4650,4650,217
|
|
20241217,121800,3783963510,4635,4635,4635,4635,0
|
|
20241217,121700,3783963510,4635,4635,4635,4635,17
|
|
20241217,121600,3783884715,4630,4630,4630,4630,35
|
|
20241217,121500,3783722665,4630,4630,4630,4630,1225
|
|
20241217,121400,3778050915,4630,4630,4630,4630,100
|
|
20241217,121300,3777587915,4625,4640,4640,4625,498
|
|
20241217,121200,3775284365,4635,4630,4635,4625,1211
|
|
20241217,121100,3769681925,4630,4635,4635,4630,395
|
|
20241217,121000,3767853055,4645,4645,4645,4645,108
|
|
20241217,120900,3767351395,4650,4625,4650,4625,417
|
|
20241217,120800,3765419845,4620,4635,4635,4620,842
|
|
20241217,120700,3761524315,4635,4645,4645,4630,3496
|
|
20241217,120600,3745304155,4645,4665,4665,4645,1609
|
|
20241217,120500,3737824405,4660,4655,4660,4655,93
|
|
20241217,120400,3737391425,4655,4655,4655,4655,0
|
|
20241217,120300,3737391425,4655,4650,4655,4645,2118
|
|
20241217,120200,3727550745,4660,4645,4660,4645,43
|
|
20241217,120100,3727350995,4645,4665,4665,4645,5451
|
|
20241217,120000,3702007635,4665,4655,4670,4655,176
|
|
20241217,115900,3701188035,4655,4655,4660,4655,569
|
|
20241217,115800,3698539140,4655,4670,4670,4655,2402
|
|
20241217,115700,3687334085,4670,4695,4695,4670,7365
|
|
20241217,115600,3652859870,4695,4695,4695,4695,5
|
|
20241217,115500,3652836395,4700,4695,4700,4695,2
|
|
20241217,115400,3652827000,4705,4705,4705,4705,0
|
|
20241217,115300,3652827000,4705,4700,4705,4700,247
|
|
20241217,115200,3651665065,4700,4690,4700,4680,62
|
|
20241217,115100,3651374715,4700,4680,4700,4680,251
|
|
20241217,115000,3650199935,4680,4685,4685,4680,500
|
|
20241217,114900,3647859930,4700,4700,4700,4700,0
|
|
20241217,114800,3647859930,4700,4695,4700,4680,1331
|
|
20241217,114700,3641618745,4690,4690,4690,4690,91
|
|
20241217,114600,3641191955,4690,4695,4695,4690,262
|
|
20241217,114500,3639963075,4690,4690,4690,4690,101
|
|
20241217,114400,3639489385,4690,4700,4730,4690,836
|
|
20241217,114300,3635548980,4700,4700,4700,4700,159
|
|
20241217,114200,3634801680,4700,4695,4725,4695,1533
|
|
20241217,114100,3627581150,4695,4680,4695,4680,3989
|
|
20241217,114000,3608862390,4685,4690,4690,4685,101
|
|
20241217,113900,3608388705,4695,4695,4695,4695,941
|
|
20241217,113800,3603970710,4695,4680,4695,4670,2140
|
|
20241217,113700,3593974750,4685,4685,4685,4680,501
|
|
20241217,113600,3591627570,4695,4685,4695,4685,1166
|
|
20241217,113500,3586157415,4690,4675,4690,4675,1393
|
|
20241217,113400,3579645125,4675,4655,4675,4655,4330
|
|
20241217,113300,3559475095,4655,4660,4675,4655,1985
|
|
20241217,113200,3550228825,4675,4675,4675,4675,2
|
|
20241217,113100,3550219475,4675,4675,4675,4665,2081
|
|
20241217,113000,3540504970,4675,4690,4690,4670,4389
|
|
20241217,112900,3519981440,4695,4685,4695,4665,2352
|
|
20241217,112800,3508986510,4680,4675,4680,4670,644
|
|
20241217,112700,3505973985,4675,4665,4685,4665,906
|
|
20241217,112600,3501735175,4665,4665,4665,4665,359
|
|
20241217,112500,3500060440,4670,4675,4685,4665,64
|
|
20241217,112400,3499761655,4665,4685,4685,4665,798
|
|
20241217,112300,3496035730,4665,4675,4675,4665,348
|
|
20241217,112200,3494410570,4695,4665,4695,4660,1710
|
|
20241217,112100,3486416790,4665,4685,4690,4665,530
|
|
20241217,112000,3483943700,4695,4700,4700,4680,271
|
|
20241217,111900,3482672055,4700,4665,4700,4665,1189
|
|
20241217,111800,3477124915,4660,4675,4690,4660,3923
|
|
20241217,111700,3458797655,4670,4690,4690,4665,2867
|
|
20241217,111600,3445382975,4675,4695,4720,4675,6259
|
|
20241217,111500,3416023900,4715,4705,4720,4675,2359
|
|
20241217,111400,3404963480,4735,4755,4755,4710,7727
|
|
20241217,111300,3368462125,4755,4755,4755,4750,739
|
|
20241217,111200,3364950225,4755,4755,4755,4755,545
|
|
20241217,111100,3362358750,4755,4745,4755,4745,570
|
|
20241217,111000,3359651330,4750,4760,4770,4750,1338
|
|
20241217,110900,3353279990,4760,4740,4765,4730,9504
|
|
20241217,110800,3308210185,4750,4760,4760,4730,7397
|
|
20241217,110700,3273062780,4755,4765,4770,4755,2620
|
|
20241217,110600,3260596260,4770,4760,4770,4750,6738
|
|
20241217,110500,3228561895,4760,4760,4765,4745,4760
|
|
20241217,110400,3205926930,4765,4820,4825,4765,10781
|
|
20241217,110300,3154148215,4840,4830,4840,4820,8312
|
|
20241217,110200,3114047700,4835,4865,4865,4835,5885
|
|
20241217,110100,3085533680,4870,4870,4875,4855,8455
|
|
20241217,110000,3044375150,4845,4850,4855,4845,2944
|
|
20241217,105900,3030101365,4870,4860,4875,4850,3754
|
|
20241217,105800,3011856065,4835,4845,4860,4825,6719
|
|
20241217,105700,2979385560,4825,4900,4900,4825,2988
|
|
20241217,105600,2964895930,4900,4890,4920,4820,17792
|
|
20241217,105500,2878113700,4890,4920,4950,4835,20994
|
|
20241217,105400,2774915585,4920,4890,4920,4850,9710
|
|
20241217,105300,2727549475,4890,4930,4930,4810,18105
|
|
20241217,105200,2639552225,4920,4905,4925,4890,24901
|
|
20241217,105100,2517274270,4885,4875,4920,4865,8114
|
|
20241217,105000,2477629440,4880,4865,4880,4810,7949
|
|
20241217,104900,2439121510,4875,4865,4900,4845,20900
|
|
20241217,104800,2337218805,4860,4840,4865,4805,10503
|
|
20241217,104700,2286489270,4840,4790,4845,4775,19951
|
|
20241217,104600,2190384300,4795,4775,4810,4755,10676
|
|
20241217,104500,2139333810,4760,4770,4800,4750,8926
|
|
20241217,104400,2096739620,4765,4690,4775,4690,36136
|
|
20241217,104300,1925848895,4690,4650,4690,4650,6525
|
|
20241217,104200,1895359870,4650,4650,4650,4650,112
|
|
20241217,104100,1894839070,4650,4645,4650,4645,132
|
|
20241217,104000,1894225925,4620,4620,4620,4620,50
|
|
20241217,103900,1893994925,4620,4650,4650,4620,676
|
|
20241217,103800,1890869675,4660,4630,4660,4610,2101
|
|
20241217,103700,1881152580,4635,4650,4650,4635,6675
|
|
20241217,103600,1850173465,4660,4655,4660,4650,1062
|
|
20241217,103500,1845234805,4660,4650,4660,4650,1649
|
|
20241217,103400,1837563965,4645,4645,4660,4640,424
|
|
20241217,103300,1835594600,4655,4650,4655,4650,1067
|
|
20241217,103200,1830630550,4645,4635,4645,4635,75
|
|
20241217,103100,1830282245,4635,4640,4640,4635,300
|
|
20241217,103000,1828891530,4640,4640,4640,4640,21
|
|
20241217,102900,1828794090,4640,4640,4640,4640,1503
|
|
20241217,102800,1821820170,4640,4620,4640,4620,51
|
|
20241217,102700,1821584530,4620,4625,4625,4620,2050
|
|
20241217,102600,1812113250,4640,4625,4640,4625,1741
|
|
20241217,102500,1804060880,4630,4630,4630,4630,2136
|
|
20241217,102400,1794171200,4630,4630,4630,4630,52
|
|
20241217,102300,1793930440,4630,4630,4630,4630,297
|
|
20241217,102200,1792555330,4635,4640,4640,4635,541
|
|
20241217,102100,1790045295,4645,4650,4655,4645,2042
|
|
20241217,102000,1780549805,4655,4655,4655,4655,0
|
|
20241217,101900,1780549805,4655,4635,4655,4630,422
|
|
20241217,101800,1778593415,4660,4660,4660,4630,74
|
|
20241217,101700,1778249475,4660,4630,4660,4630,304
|
|
20241217,101600,1776836740,4630,4625,4630,4625,1532
|
|
20241217,101500,1769751055,4625,4640,4640,4625,2244
|
|
20241217,101400,1759366175,4665,4665,4665,4665,0
|
|
20241217,101300,1759366175,4665,4665,4665,4665,1
|
|
20241217,101200,1759361510,4630,4630,4630,4630,0
|
|
20241217,101100,1759361510,4630,4630,4635,4630,2974
|
|
20241217,101000,1745587065,4630,4690,4690,4630,6106
|
|
20241217,100900,1717273520,4665,4675,4695,4665,2446
|
|
20241217,100800,1705841580,4695,4690,4695,4675,5852
|
|
20241217,100700,1678393355,4675,4690,4690,4675,122
|
|
20241217,100600,1677821205,4690,4680,4690,4675,2666
|
|
20241217,100500,1665334915,4675,4680,4680,4670,1641
|
|
20241217,100400,1657659715,4675,4640,4680,4640,4886
|
|
20241217,100300,1634874335,4640,4640,4640,4635,2392
|
|
20241217,100200,1623779165,4640,4650,4650,4640,102
|
|
20241217,100100,1623305845,4650,4650,4650,4650,200
|
|
20241217,100000,1622375845,4655,4630,4655,4630,964
|
|
20241217,095900,1617899480,4630,4620,4630,4615,2131
|
|
20241217,095800,1608060855,4615,4625,4625,4615,451
|
|
20241217,095700,1605978295,4625,4650,4650,4625,3787
|
|
20241217,095600,1588452985,4655,4650,4655,4625,3990
|
|
20241217,095500,1569939660,4655,4645,4655,4645,1474
|
|
20241217,095400,1563088805,4650,4650,4655,4650,527
|
|
20241217,095300,1560638005,4660,4640,4660,4640,1014
|
|
20241217,095200,1555930765,4640,4640,4640,4640,83
|
|
20241217,095100,1555545645,4665,4660,4665,4660,256
|
|
20241217,095000,1554352220,4640,4660,4660,4640,3114
|
|
20241217,094900,1539872125,4665,4640,4665,4635,2491
|
|
20241217,094800,1528277160,4660,4655,4660,4655,580
|
|
20241217,094700,1525575680,4655,4650,4655,4640,7524
|
|
20241217,094600,1490564825,4655,4640,4660,4640,5974
|
|
20241217,094500,1462786350,4645,4630,4650,4620,935
|
|
20241217,094400,1458449200,4620,4620,4630,4620,6806
|
|
20241217,094300,1426994050,4620,4600,4620,4600,1076
|
|
20241217,094200,1422030070,4625,4625,4625,4600,1002
|
|
20241217,094100,1417418025,4605,4630,4630,4605,5738
|
|
20241217,094000,1390973695,4620,4615,4630,4615,3001
|
|
20241217,093900,1377123560,4615,4620,4620,4615,1197
|
|
20241217,093800,1371597420,4630,4650,4650,4600,7562
|
|
20241217,093700,1336778055,4650,4665,4675,4625,732
|
|
20241217,093600,1333370500,4700,4680,4700,4680,4037
|
|
20241217,093500,1314472285,4680,4645,4685,4645,1455
|
|
20241217,093400,1307687300,4645,4630,4645,4615,686
|
|
20241217,093300,1304505405,4600,4600,4650,4570,3485
|
|
20241217,093200,1288510750,4575,4620,4620,4575,5191
|
|
20241217,093100,1264602495,4660,4620,4660,4590,622
|
|
20241217,093000,1261732225,4620,4630,4675,4600,9635
|
|
20241217,092900,1217226110,4630,4655,4655,4630,6858
|
|
20241217,092800,1185360550,4655,4705,4710,4655,6359
|
|
20241217,092700,1155661225,4705,4705,4705,4690,10478
|
|
20241217,092600,1106507830,4735,4705,4735,4665,5023
|
|
20241217,092500,1082974580,4705,4705,4730,4700,4969
|
|
20241217,092400,1059544585,4705,4790,4805,4705,15502
|
|
20241217,092300,985620705,4795,4800,4815,4760,10612
|
|
20241217,092200,934741910,4800,4745,4800,4730,19406
|
|
20241217,092100,842357530,4745,4740,4750,4710,9960
|
|
20241217,092000,795225735,4740,4735,4750,4715,8127
|
|
20241217,091900,756743530,4745,4725,4750,4715,11005
|
|
20241217,091800,704614775,4725,4710,4725,4665,9936
|
|
20241217,091700,657920170,4725,4725,4735,4710,9342
|
|
20241217,091600,613776505,4725,4655,4725,4655,12646
|
|
20241217,091500,554301870,4660,4680,4680,4650,2658
|
|
20241217,091400,541927515,4680,4705,4705,4660,5118
|
|
20241217,091300,517932595,4720,4680,4720,4675,23428
|
|
20241217,091200,407799900,4690,4670,4690,4660,1702
|
|
20241217,091100,399841930,4665,4725,4725,4660,9660
|
|
20241217,091000,354464400,4740,4645,4750,4645,11751
|
|
20241217,090900,299229555,4640,4570,4690,4570,13606
|
|
20241217,090800,236075955,4565,4590,4590,4500,2202
|
|
20241217,090700,226119610,4600,4530,4600,4495,16052
|
|
20241217,090600,153065700,4530,4600,4600,4530,6154
|
|
20241217,090500,125072360,4600,4570,4620,4570,5620
|
|
20241217,090400,99221270,4575,4565,4575,4550,2814
|
|
20241217,090300,86365610,4565,4560,4565,4545,674
|
|
20241217,090200,83292065,4540,4530,4550,4530,4087
|
|
20241217,090100,64762695,4515,4615,4615,4515,6842
|
|
20241217,090000,33683645,4570,4590,4640,4570,7328
|