699 lines
34 KiB
CSV
699 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,203600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,203500,4250492005,4555,4555,4555,4555,0
|
|
20241219,203400,4250492005,4555,4555,4555,4555,0
|
|
20241219,203300,4250492005,4555,4555,4555,4555,0
|
|
20241219,203200,4250492005,4555,4555,4555,4555,0
|
|
20241219,203100,4250492005,4555,4555,4555,4555,0
|
|
20241219,203000,4250492005,4555,4555,4555,4555,0
|
|
20241219,202900,4250492005,4555,4555,4555,4555,0
|
|
20241219,202800,4250492005,4555,4555,4555,4555,0
|
|
20241219,202700,4250492005,4555,4555,4555,4555,0
|
|
20241219,202600,4250492005,4555,4555,4555,4555,0
|
|
20241219,202500,4250492005,4555,4555,4555,4555,0
|
|
20241219,202400,4250492005,4555,4555,4555,4555,0
|
|
20241219,202300,4250492005,4555,4555,4555,4555,0
|
|
20241219,202200,4250492005,4555,4555,4555,4555,0
|
|
20241219,202100,4250492005,4555,4555,4555,4555,0
|
|
20241219,202000,4250492005,4555,4555,4555,4555,0
|
|
20241219,201900,4250492005,4555,4555,4555,4555,0
|
|
20241219,201800,4250492005,4555,4555,4555,4555,0
|
|
20241219,201700,4250492005,4555,4555,4555,4555,0
|
|
20241219,201600,4250492005,4555,4555,4555,4555,0
|
|
20241219,201500,4250492005,4555,4555,4555,4555,0
|
|
20241219,201400,4250492005,4555,4555,4555,4555,0
|
|
20241219,201300,4250492005,4555,4555,4555,4555,0
|
|
20241219,201200,4250492005,4555,4555,4555,4555,0
|
|
20241219,201100,4250492005,4555,4555,4555,4555,0
|
|
20241219,201000,4250492005,4555,4555,4555,4555,0
|
|
20241219,200900,4250492005,4555,4555,4555,4555,0
|
|
20241219,200800,4250492005,4555,4555,4555,4555,0
|
|
20241219,200700,4250492005,4555,4555,4555,4555,0
|
|
20241219,200600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,200500,4250492005,4555,4555,4555,4555,0
|
|
20241219,200400,4250492005,4555,4555,4555,4555,0
|
|
20241219,200300,4250492005,4555,4555,4555,4555,0
|
|
20241219,200200,4250492005,4555,4555,4555,4555,0
|
|
20241219,200100,4250492005,4555,4555,4555,4555,0
|
|
20241219,200000,4250492005,4555,4555,4555,4555,0
|
|
20241219,195900,4250492005,4555,4555,4555,4555,0
|
|
20241219,195800,4250492005,4555,4555,4555,4555,0
|
|
20241219,195700,4250492005,4555,4555,4555,4555,0
|
|
20241219,195600,4250492005,4555,4555,4555,4555,0
|
|
20241219,195500,4250492005,4555,4555,4555,4555,0
|
|
20241219,195400,4250492005,4555,4555,4555,4555,0
|
|
20241219,195300,4250492005,4555,4555,4555,4555,0
|
|
20241219,195200,4250492005,4555,4555,4555,4555,0
|
|
20241219,195100,4250492005,4555,4555,4555,4555,0
|
|
20241219,195000,4250492005,4555,4555,4555,4555,0
|
|
20241219,194900,4250492005,4555,4555,4555,4555,0
|
|
20241219,194800,4250492005,4555,4555,4555,4555,0
|
|
20241219,194700,4250492005,4555,4555,4555,4555,0
|
|
20241219,194600,4250492005,4555,4555,4555,4555,0
|
|
20241219,194500,4250492005,4555,4555,4555,4555,0
|
|
20241219,194400,4250492005,4555,4555,4555,4555,0
|
|
20241219,194300,4250492005,4555,4555,4555,4555,0
|
|
20241219,194200,4250492005,4555,4555,4555,4555,0
|
|
20241219,194100,4250492005,4555,4555,4555,4555,0
|
|
20241219,194000,4250492005,4555,4555,4555,4555,0
|
|
20241219,193900,4250492005,4555,4555,4555,4555,0
|
|
20241219,193800,4250492005,4555,4555,4555,4555,0
|
|
20241219,193700,4250492005,4555,4555,4555,4555,0
|
|
20241219,193600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,193500,4250492005,4555,4555,4555,4555,0
|
|
20241219,193400,4250492005,4555,4555,4555,4555,0
|
|
20241219,193300,4250492005,4555,4555,4555,4555,0
|
|
20241219,193200,4250492005,4555,4555,4555,4555,0
|
|
20241219,193100,4250492005,4555,4555,4555,4555,0
|
|
20241219,193000,4250492005,4555,4555,4555,4555,0
|
|
20241219,192900,4250492005,4555,4555,4555,4555,0
|
|
20241219,192800,4250492005,4555,4555,4555,4555,0
|
|
20241219,192700,4250492005,4555,4555,4555,4555,0
|
|
20241219,192600,4250492005,4555,4555,4555,4555,0
|
|
20241219,192500,4250492005,4555,4555,4555,4555,0
|
|
20241219,192400,4250492005,4555,4555,4555,4555,0
|
|
20241219,192300,4250492005,4555,4555,4555,4555,0
|
|
20241219,192200,4250492005,4555,4555,4555,4555,0
|
|
20241219,192100,4250492005,4555,4555,4555,4555,0
|
|
20241219,192000,4250492005,4555,4555,4555,4555,0
|
|
20241219,191900,4250492005,4555,4555,4555,4555,0
|
|
20241219,191800,4250492005,4555,4555,4555,4555,0
|
|
20241219,191700,4250492005,4555,4555,4555,4555,0
|
|
20241219,191600,4250492005,4555,4555,4555,4555,0
|
|
20241219,191500,4250492005,4555,4555,4555,4555,0
|
|
20241219,191400,4250492005,4555,4555,4555,4555,0
|
|
20241219,191300,4250492005,4555,4555,4555,4555,0
|
|
20241219,191200,4250492005,4555,4555,4555,4555,0
|
|
20241219,191100,4250492005,4555,4555,4555,4555,0
|
|
20241219,191000,4250492005,4555,4555,4555,4555,0
|
|
20241219,190900,4250492005,4555,4555,4555,4555,0
|
|
20241219,190800,4250492005,4555,4555,4555,4555,0
|
|
20241219,190700,4250492005,4555,4555,4555,4555,0
|
|
20241219,190600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,190500,4250492005,4555,4555,4555,4555,0
|
|
20241219,190400,4250492005,4555,4555,4555,4555,0
|
|
20241219,190300,4250492005,4555,4555,4555,4555,0
|
|
20241219,190200,4250492005,4555,4555,4555,4555,0
|
|
20241219,190100,4250492005,4555,4555,4555,4555,0
|
|
20241219,190000,4250492005,4555,4555,4555,4555,0
|
|
20241219,185900,4250492005,4555,4555,4555,4555,0
|
|
20241219,185800,4250492005,4555,4555,4555,4555,0
|
|
20241219,185700,4250492005,4555,4555,4555,4555,0
|
|
20241219,185600,4250492005,4555,4555,4555,4555,0
|
|
20241219,185500,4250492005,4555,4555,4555,4555,0
|
|
20241219,185400,4250492005,4555,4555,4555,4555,0
|
|
20241219,185300,4250492005,4555,4555,4555,4555,0
|
|
20241219,185200,4250492005,4555,4555,4555,4555,0
|
|
20241219,185100,4250492005,4555,4555,4555,4555,0
|
|
20241219,185000,4250492005,4555,4555,4555,4555,0
|
|
20241219,184900,4250492005,4555,4555,4555,4555,0
|
|
20241219,184800,4250492005,4555,4555,4555,4555,0
|
|
20241219,184700,4250492005,4555,4555,4555,4555,0
|
|
20241219,184600,4250492005,4555,4555,4555,4555,0
|
|
20241219,184500,4250492005,4555,4555,4555,4555,0
|
|
20241219,184400,4250492005,4555,4555,4555,4555,0
|
|
20241219,184300,4250492005,4555,4555,4555,4555,0
|
|
20241219,184200,4250492005,4555,4555,4555,4555,0
|
|
20241219,184100,4250492005,4555,4555,4555,4555,0
|
|
20241219,184000,4250492005,4555,4555,4555,4555,0
|
|
20241219,183900,4250492005,4555,4555,4555,4555,0
|
|
20241219,183800,4250492005,4555,4555,4555,4555,0
|
|
20241219,183700,4250492005,4555,4555,4555,4555,0
|
|
20241219,183600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,183500,4250492005,4555,4555,4555,4555,0
|
|
20241219,183400,4250492005,4555,4555,4555,4555,0
|
|
20241219,183300,4250492005,4555,4555,4555,4555,0
|
|
20241219,183200,4250492005,4555,4555,4555,4555,0
|
|
20241219,183100,4250492005,4555,4555,4555,4555,0
|
|
20241219,183000,4250492005,4555,4555,4555,4555,0
|
|
20241219,182900,4250492005,4555,4555,4555,4555,0
|
|
20241219,182800,4250492005,4555,4555,4555,4555,0
|
|
20241219,182700,4250492005,4555,4555,4555,4555,0
|
|
20241219,182600,4250492005,4555,4555,4555,4555,0
|
|
20241219,182500,4250492005,4555,4555,4555,4555,0
|
|
20241219,182400,4250492005,4555,4555,4555,4555,0
|
|
20241219,182300,4250492005,4555,4555,4555,4555,0
|
|
20241219,182200,4250492005,4555,4555,4555,4555,0
|
|
20241219,182100,4250492005,4555,4555,4555,4555,0
|
|
20241219,182000,4250492005,4555,4555,4555,4555,0
|
|
20241219,181900,4250492005,4555,4555,4555,4555,0
|
|
20241219,181800,4250492005,4555,4555,4555,4555,0
|
|
20241219,181700,4250492005,4555,4555,4555,4555,0
|
|
20241219,181600,4250492005,4555,4555,4555,4555,0
|
|
20241219,181500,4250492005,4555,4555,4555,4555,0
|
|
20241219,181400,4250492005,4555,4555,4555,4555,0
|
|
20241219,181300,4250492005,4555,4555,4555,4555,0
|
|
20241219,181200,4250492005,4555,4555,4555,4555,0
|
|
20241219,181100,4250492005,4555,4555,4555,4555,0
|
|
20241219,181000,4250492005,4555,4555,4555,4555,0
|
|
20241219,180900,4250492005,4555,4555,4555,4555,0
|
|
20241219,180800,4250492005,4555,4555,4555,4555,0
|
|
20241219,180700,4250492005,4555,4555,4555,4555,0
|
|
20241219,180600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,180500,4250492005,4555,4555,4555,4555,0
|
|
20241219,180400,4250492005,4555,4555,4555,4555,0
|
|
20241219,180300,4250492005,4555,4555,4555,4555,0
|
|
20241219,180200,4250492005,4555,4555,4555,4555,0
|
|
20241219,180100,4250492005,4555,4555,4555,4555,0
|
|
20241219,180000,4250492005,4555,4555,4555,4555,0
|
|
20241219,175900,4250492005,4555,4555,4555,4555,0
|
|
20241219,175800,4250492005,4555,4555,4555,4555,0
|
|
20241219,175700,4250492005,4555,4555,4555,4555,0
|
|
20241219,175600,4250492005,4555,4555,4555,4555,0
|
|
20241219,175500,4250492005,4555,4555,4555,4555,0
|
|
20241219,175400,4250492005,4555,4555,4555,4555,0
|
|
20241219,175300,4250492005,4555,4555,4555,4555,0
|
|
20241219,175200,4250492005,4555,4555,4555,4555,0
|
|
20241219,175100,4250492005,4555,4555,4555,4555,0
|
|
20241219,175000,4250492005,4555,4555,4555,4555,0
|
|
20241219,174900,4250492005,4555,4555,4555,4555,0
|
|
20241219,174800,4250492005,4555,4555,4555,4555,0
|
|
20241219,174700,4250492005,4555,4555,4555,4555,0
|
|
20241219,174600,4250492005,4555,4555,4555,4555,0
|
|
20241219,174500,4250492005,4555,4555,4555,4555,0
|
|
20241219,174400,4250492005,4555,4555,4555,4555,0
|
|
20241219,174300,4250492005,4555,4555,4555,4555,0
|
|
20241219,174200,4250492005,4555,4555,4555,4555,0
|
|
20241219,174100,4250492005,4555,4555,4555,4555,0
|
|
20241219,174000,4250492005,4555,4555,4555,4555,0
|
|
20241219,173900,4250492005,4555,4555,4555,4555,0
|
|
20241219,173800,4250492005,4555,4555,4555,4555,0
|
|
20241219,173700,4250492005,4555,4555,4555,4555,0
|
|
20241219,173600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,173500,4250492005,4555,4555,4555,4555,0
|
|
20241219,173400,4250492005,4555,4555,4555,4555,0
|
|
20241219,173300,4250492005,4555,4555,4555,4555,0
|
|
20241219,173200,4250492005,4555,4555,4555,4555,0
|
|
20241219,173100,4250492005,4555,4555,4555,4555,0
|
|
20241219,173000,4250492005,4555,4555,4555,4555,0
|
|
20241219,172900,4250492005,4555,4555,4555,4555,0
|
|
20241219,172800,4250492005,4555,4555,4555,4555,0
|
|
20241219,172700,4250492005,4555,4555,4555,4555,0
|
|
20241219,172600,4250492005,4555,4555,4555,4555,0
|
|
20241219,172500,4250492005,4555,4555,4555,4555,0
|
|
20241219,172400,4250492005,4555,4555,4555,4555,0
|
|
20241219,172300,4250492005,4555,4555,4555,4555,0
|
|
20241219,172200,4250492005,4555,4555,4555,4555,0
|
|
20241219,172100,4250492005,4555,4555,4555,4555,0
|
|
20241219,172000,4250492005,4555,4555,4555,4555,0
|
|
20241219,171900,4250492005,4555,4555,4555,4555,0
|
|
20241219,171800,4250492005,4555,4555,4555,4555,0
|
|
20241219,171700,4250492005,4555,4555,4555,4555,0
|
|
20241219,171600,4250492005,4555,4555,4555,4555,0
|
|
20241219,171500,4250492005,4555,4555,4555,4555,0
|
|
20241219,171400,4250492005,4555,4555,4555,4555,0
|
|
20241219,171300,4250492005,4555,4555,4555,4555,0
|
|
20241219,171200,4250492005,4555,4555,4555,4555,0
|
|
20241219,171100,4250492005,4555,4555,4555,4555,0
|
|
20241219,171000,4250492005,4555,4555,4555,4555,0
|
|
20241219,170900,4250492005,4555,4555,4555,4555,0
|
|
20241219,170800,4250492005,4555,4555,4555,4555,0
|
|
20241219,170700,4250492005,4555,4555,4555,4555,0
|
|
20241219,170600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,170500,4250492005,4555,4555,4555,4555,0
|
|
20241219,170400,4250492005,4555,4555,4555,4555,0
|
|
20241219,170300,4250492005,4555,4555,4555,4555,0
|
|
20241219,170200,4250492005,4555,4555,4555,4555,0
|
|
20241219,170100,4250492005,4555,4555,4555,4555,0
|
|
20241219,170000,4250492005,4555,4555,4555,4555,0
|
|
20241219,165900,4250492005,4555,4555,4555,4555,0
|
|
20241219,165800,4250492005,4555,4555,4555,4555,0
|
|
20241219,165700,4250492005,4555,4555,4555,4555,0
|
|
20241219,165600,4250492005,4555,4555,4555,4555,0
|
|
20241219,165500,4250492005,4555,4555,4555,4555,0
|
|
20241219,165400,4250492005,4555,4555,4555,4555,0
|
|
20241219,165300,4250492005,4555,4555,4555,4555,0
|
|
20241219,165200,4250492005,4555,4555,4555,4555,0
|
|
20241219,165100,4250492005,4555,4555,4555,4555,0
|
|
20241219,165000,4250492005,4555,4555,4555,4555,0
|
|
20241219,164900,4250492005,4555,4555,4555,4555,0
|
|
20241219,164800,4250492005,4555,4555,4555,4555,0
|
|
20241219,164700,4250492005,4555,4555,4555,4555,0
|
|
20241219,164600,4250492005,4555,4555,4555,4555,0
|
|
20241219,164500,4250492005,4555,4555,4555,4555,0
|
|
20241219,164400,4250492005,4555,4555,4555,4555,0
|
|
20241219,164300,4250492005,4555,4555,4555,4555,0
|
|
20241219,164200,4250492005,4555,4555,4555,4555,0
|
|
20241219,164100,4250492005,4555,4555,4555,4555,0
|
|
20241219,164000,4250492005,4555,4555,4555,4555,0
|
|
20241219,163900,4250492005,4555,4555,4555,4555,0
|
|
20241219,163800,4250492005,4555,4555,4555,4555,0
|
|
20241219,163700,4250492005,4555,4555,4555,4555,0
|
|
20241219,163600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,163500,4250492005,4555,4555,4555,4555,0
|
|
20241219,163400,4250492005,4555,4555,4555,4555,0
|
|
20241219,163300,4250492005,4555,4555,4555,4555,0
|
|
20241219,163200,4250492005,4555,4555,4555,4555,0
|
|
20241219,163100,4250492005,4555,4555,4555,4555,0
|
|
20241219,163000,4250492005,4555,4555,4555,4555,0
|
|
20241219,162900,4250492005,4555,4555,4555,4555,0
|
|
20241219,162800,4250492005,4555,4555,4555,4555,0
|
|
20241219,162700,4250492005,4555,4555,4555,4555,0
|
|
20241219,162600,4250492005,4555,4555,4555,4555,0
|
|
20241219,162500,4250492005,4555,4555,4555,4555,0
|
|
20241219,162400,4250492005,4555,4555,4555,4555,0
|
|
20241219,162300,4250492005,4555,4555,4555,4555,0
|
|
20241219,162200,4250492005,4555,4555,4555,4555,0
|
|
20241219,162100,4250492005,4555,4555,4555,4555,0
|
|
20241219,162000,4250492005,4555,4555,4555,4555,0
|
|
20241219,161900,4250492005,4555,4555,4555,4555,0
|
|
20241219,161800,4250492005,4555,4555,4555,4555,0
|
|
20241219,161700,4250492005,4555,4555,4555,4555,0
|
|
20241219,161600,4250492005,4555,4555,4555,4555,0
|
|
20241219,161500,4250492005,4555,4555,4555,4555,0
|
|
20241219,161400,4250492005,4555,4555,4555,4555,0
|
|
20241219,161300,4250492005,4555,4555,4555,4555,0
|
|
20241219,161200,4250492005,4555,4555,4555,4555,0
|
|
20241219,161100,4250492005,4555,4555,4555,4555,0
|
|
20241219,161000,4250492005,4555,4555,4555,4555,0
|
|
20241219,160900,4250492005,4555,4555,4555,4555,0
|
|
20241219,160800,4250492005,4555,4555,4555,4555,0
|
|
20241219,160700,4250492005,4555,4555,4555,4555,0
|
|
20241219,160600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,160500,4250492005,4555,4555,4555,4555,0
|
|
20241219,160400,4250492005,4555,4555,4555,4555,0
|
|
20241219,160300,4250492005,4555,4555,4555,4555,0
|
|
20241219,160200,4250492005,4555,4555,4555,4555,0
|
|
20241219,160100,4250492005,4555,4555,4555,4555,0
|
|
20241219,160000,4250492005,4555,4555,4555,4555,0
|
|
20241219,155900,4250492005,4555,4555,4555,4555,0
|
|
20241219,155800,4250492005,4555,4555,4555,4555,0
|
|
20241219,155700,4250492005,4555,4555,4555,4555,0
|
|
20241219,155600,4250492005,4555,4555,4555,4555,0
|
|
20241219,155500,4250492005,4555,4555,4555,4555,0
|
|
20241219,155400,4250492005,4555,4555,4555,4555,0
|
|
20241219,155300,4250492005,4555,4555,4555,4555,0
|
|
20241219,155200,4250492005,4555,4555,4555,4555,0
|
|
20241219,155100,4250492005,4555,4555,4555,4555,0
|
|
20241219,155000,4250492005,4555,4555,4555,4555,0
|
|
20241219,154900,4250492005,4555,4555,4555,4555,0
|
|
20241219,154800,4250492005,4555,4555,4555,4555,0
|
|
20241219,154700,4250492005,4555,4555,4555,4555,0
|
|
20241219,154600,4250492005,4555,4555,4555,4555,0
|
|
20241219,154500,4250492005,4555,4555,4555,4555,0
|
|
20241219,154400,4250492005,4555,4555,4555,4555,0
|
|
20241219,154300,4250492005,4555,4555,4555,4555,0
|
|
20241219,154200,4250492005,4555,4555,4555,4555,0
|
|
20241219,154100,4250492005,4555,4555,4555,4555,0
|
|
20241219,154000,4250492005,4555,4555,4555,4555,0
|
|
20241219,153900,4250492005,4555,4555,4555,4555,0
|
|
20241219,153800,4250492005,4555,4555,4555,4555,0
|
|
20241219,153700,4250492005,4555,4555,4555,4555,0
|
|
20241219,153600,4250492005,4555,4555,4555,4555,15950
|
|
20241219,153500,4250492005,4555,4555,4555,4555,0
|
|
20241219,153400,4250492005,4555,4555,4555,4555,0
|
|
20241219,153300,4250492005,4555,4555,4555,4555,0
|
|
20241219,153200,4250492005,4555,4555,4555,4555,0
|
|
20241219,153100,4250492005,4555,4555,4555,4555,0
|
|
20241219,153000,4250492005,4555,4555,4555,4555,15950
|
|
20241219,152900,4177839755,4555,4555,4555,4555,0
|
|
20241219,152800,4177839755,4555,4555,4555,4555,0
|
|
20241219,152700,4177839755,4555,4555,4555,4555,0
|
|
20241219,152600,4177839755,4555,4555,4555,4555,0
|
|
20241219,152500,4177839755,4555,4555,4555,4555,0
|
|
20241219,152400,4177839755,4555,4555,4555,4555,0
|
|
20241219,152300,4177839755,4555,4555,4555,4555,0
|
|
20241219,152200,4177839755,4555,4555,4555,4555,0
|
|
20241219,152100,4177839755,4555,4555,4555,4555,0
|
|
20241219,152000,4177839755,4555,4555,4555,4555,0
|
|
20241219,151900,4177839755,4555,4535,4555,4530,1925
|
|
20241219,151800,4169116755,4530,4520,4530,4520,2103
|
|
20241219,151700,4159603665,4520,4570,4585,4515,15975
|
|
20241219,151600,4086941900,4580,4575,4580,4570,3118
|
|
20241219,151500,4072671540,4575,4565,4575,4535,10916
|
|
20241219,151400,4022972550,4560,4605,4615,4555,22503
|
|
20241219,151300,3919650265,4600,4595,4605,4590,7154
|
|
20241219,151200,3886782300,4580,4590,4600,4580,4517
|
|
20241219,151100,3866049990,4590,4580,4595,4580,1514
|
|
20241219,151000,3859103670,4590,4605,4605,4555,7410
|
|
20241219,150900,3825232680,4605,4570,4605,4565,4879
|
|
20241219,150800,3802824115,4555,4590,4610,4550,5783
|
|
20241219,150700,3776368470,4590,4595,4650,4585,6567
|
|
20241219,150600,3746021570,4590,4565,4590,4565,4498
|
|
20241219,150500,3725456775,4555,4545,4570,4535,6495
|
|
20241219,150400,3695829440,4555,4550,4575,4550,2450
|
|
20241219,150300,3684669940,4535,4570,4575,4535,2617
|
|
20241219,150200,3672770940,4560,4565,4575,4555,2087
|
|
20241219,150100,3663245385,4565,4520,4585,4520,4827
|
|
20241219,150000,3641294345,4520,4485,4525,4475,5390
|
|
20241219,145900,3617028970,4485,4540,4540,4485,5127
|
|
20241219,145800,3593928465,4540,4575,4575,4500,25691
|
|
20241219,145700,3477775835,4575,4575,4585,4545,7825
|
|
20241219,145600,3442181470,4570,4560,4585,4555,4427
|
|
20241219,145500,3421982340,4560,4585,4585,4540,18346
|
|
20241219,145400,3338452600,4570,4650,4665,4570,12907
|
|
20241219,145300,3279013970,4660,4690,4710,4650,20192
|
|
20241219,145200,3184492670,4690,4600,4710,4590,28958
|
|
20241219,145100,3049539265,4580,4645,4645,4580,8399
|
|
20241219,145000,3010925280,4650,4645,4695,4620,18283
|
|
20241219,144900,2925716800,4645,4630,4670,4595,18931
|
|
20241219,144800,2838037120,4630,4575,4660,4565,31021
|
|
20241219,144700,2694785650,4565,4490,4570,4480,5878
|
|
20241219,144600,2668086725,4495,4555,4555,4495,1178
|
|
20241219,144500,2662758635,4545,4575,4600,4545,9183
|
|
20241219,144400,2620722780,4570,4595,4595,4565,5010
|
|
20241219,144300,2597817400,4595,4485,4600,4480,9040
|
|
20241219,144200,2556829090,4520,4520,4520,4475,854
|
|
20241219,144100,2552970115,4520,4490,4520,4475,1573
|
|
20241219,144000,2545869830,4525,4500,4525,4500,384
|
|
20241219,143900,2544141770,4500,4500,4500,4500,0
|
|
20241219,143800,2544141770,4500,4505,4505,4500,2811
|
|
20241219,143700,2531492265,4500,4500,4500,4500,100
|
|
20241219,143600,2531042265,4500,4480,4500,4480,668
|
|
20241219,143500,2528042010,4475,4475,4475,4475,1792
|
|
20241219,143400,2520022810,4475,4475,4475,4475,258
|
|
20241219,143300,2518868260,4465,4465,4465,4465,0
|
|
20241219,143200,2518868260,4465,4465,4465,4465,0
|
|
20241219,143100,2518868260,4465,4475,4475,4465,178
|
|
20241219,143000,2518073360,4470,4470,4470,4470,0
|
|
20241219,142900,2518073360,4470,4460,4470,4460,1169
|
|
20241219,142800,2512855680,4460,4470,4470,4460,123
|
|
20241219,142700,2512306805,4470,4470,4470,4470,24
|
|
20241219,142600,2512199525,4470,4470,4470,4470,1623
|
|
20241219,142500,2504944715,4470,4465,4470,4465,124
|
|
20241219,142400,2504391000,4465,4465,4465,4465,24
|
|
20241219,142300,2504283840,4465,4470,4470,4465,24
|
|
20241219,142200,2504176625,4470,4470,4470,4470,24
|
|
20241219,142100,2504069345,4470,4470,4470,4470,55
|
|
20241219,142000,2503823495,4470,4475,4475,4470,13
|
|
20241219,141900,2503765325,4475,4475,4475,4475,1024
|
|
20241219,141800,2499182925,4475,4485,4485,4475,88
|
|
20241219,141700,2498789015,4485,4475,4485,4475,2812
|
|
20241219,141600,2486205130,4475,4450,4475,4445,4491
|
|
20241219,141500,2466162210,4450,4450,4450,4450,154
|
|
20241219,141400,2465476910,4450,4445,4450,4445,113
|
|
20241219,141300,2464974560,4445,4450,4450,4445,464
|
|
20241219,141200,2462909910,4450,4445,4455,4445,110
|
|
20241219,141100,2462420060,4440,4440,4440,4440,42
|
|
20241219,141000,2462233580,4420,4440,4440,4420,222
|
|
20241219,140900,2461250520,4440,4445,4445,4440,23
|
|
20241219,140800,2461148340,4445,4445,4445,4445,26
|
|
20241219,140700,2461032770,4450,4450,4450,4450,1
|
|
20241219,140600,2461028320,4415,4455,4455,4415,514
|
|
20241219,140500,2458756495,4455,4455,4455,4455,2328
|
|
20241219,140400,2448385255,4455,4425,4455,4415,2613
|
|
20241219,140300,2436840945,4430,4460,4460,4425,1094
|
|
20241219,140200,2431994410,4460,4460,4460,4460,81
|
|
20241219,140100,2431633150,4460,4440,4460,4425,4723
|
|
20241219,140000,2410707065,4440,4465,4475,4440,2502
|
|
20241219,135900,2399577455,4475,4460,4475,4460,1125
|
|
20241219,135800,2394558655,4475,4465,4485,4460,1070
|
|
20241219,135700,2389785950,4485,4475,4485,4460,143
|
|
20241219,135600,2389147630,4475,4480,4485,4475,330
|
|
20241219,135500,2387670795,4450,4480,4485,4450,1936
|
|
20241219,135400,2379026360,4485,4485,4485,4485,100
|
|
20241219,135300,2378577860,4465,4465,4465,4465,221
|
|
20241219,135200,2377591095,4465,4455,4465,4455,400
|
|
20241219,135100,2375806720,4455,4435,4460,4435,504
|
|
20241219,135000,2373571425,4430,4440,4460,4420,3235
|
|
20241219,134900,2359238830,4460,4430,4460,4430,400
|
|
20241219,134800,2357460830,4475,4470,4475,4405,5001
|
|
20241219,134700,2335292005,4500,4475,4500,4460,1645
|
|
20241219,134600,2327939180,4500,4500,4500,4500,1
|
|
20241219,134500,2327934680,4500,4480,4500,4480,153
|
|
20241219,134400,2327248180,4510,4485,4510,4480,1702
|
|
20241219,134300,2319615105,4485,4485,4485,4485,753
|
|
20241219,134200,2316237900,4485,4485,4485,4485,1001
|
|
20241219,134100,2311748415,4485,4485,4485,4485,24
|
|
20241219,134000,2311640775,4485,4485,4485,4485,25
|
|
20241219,133900,2311528650,4480,4500,4520,4480,2514
|
|
20241219,133800,2300245380,4495,4515,4515,4495,1808
|
|
20241219,133700,2292104190,4525,4525,4525,4525,2
|
|
20241219,133600,2292095140,4520,4545,4545,4520,762
|
|
20241219,133500,2288646720,4540,4515,4540,4515,380
|
|
20241219,133400,2286923880,4510,4510,4510,4510,236
|
|
20241219,133300,2285859520,4510,4510,4510,4510,0
|
|
20241219,133200,2285859520,4510,4510,4510,4510,747
|
|
20241219,133100,2282490550,4500,4505,4505,4500,2400
|
|
20241219,133000,2271690050,4520,4490,4520,4490,1080
|
|
20241219,132900,2266825050,4500,4520,4525,4470,7233
|
|
20241219,132800,2234288235,4520,4525,4525,4520,3158
|
|
20241219,132700,2220013110,4530,4540,4540,4520,3400
|
|
20241219,132600,2204588610,4535,4580,4580,4535,3974
|
|
20241219,132500,2186399345,4580,4585,4585,4580,1300
|
|
20241219,132400,2180441195,4580,4580,4580,4580,100
|
|
20241219,132300,2179983195,4580,4580,4580,4580,205
|
|
20241219,132200,2179044295,4595,4580,4595,4580,88
|
|
20241219,132100,2178641240,4580,4590,4590,4580,195
|
|
20241219,132000,2177747140,4590,4590,4590,4590,150
|
|
20241219,131900,2177058640,4595,4595,4595,4595,1
|
|
20241219,131800,2177054045,4585,4585,4585,4585,61
|
|
20241219,131700,2176774360,4590,4595,4595,4590,2039
|
|
20241219,131600,2167415125,4600,4590,4600,4590,1062
|
|
20241219,131500,2162532600,4585,4585,4585,4585,500
|
|
20241219,131400,2160240100,4600,4600,4600,4600,0
|
|
20241219,131300,2160240100,4600,4565,4600,4565,2
|
|
20241219,131200,2160230935,4565,4565,4570,4565,4275
|
|
20241219,131100,2140700890,4565,4565,4565,4565,101
|
|
20241219,131000,2140239825,4570,4590,4590,4565,1806
|
|
20241219,130900,2131971315,4600,4600,4600,4595,206
|
|
20241219,130800,2131024715,4595,4600,4600,4595,1158
|
|
20241219,130700,2125703090,4605,4605,4610,4600,1420
|
|
20241219,130600,2119167570,4605,4575,4605,4575,1866
|
|
20241219,130500,2110602510,4585,4575,4585,4575,333
|
|
20241219,130400,2109079025,4585,4580,4585,4580,1342
|
|
20241219,130300,2102926955,4585,4585,4585,4575,2033
|
|
20241219,130200,2093608065,4600,4575,4600,4575,4463
|
|
20241219,130100,2073129040,4575,4560,4575,4560,885
|
|
20241219,130000,2069081685,4560,4575,4575,4560,256
|
|
20241219,125900,2067911625,4575,4535,4575,4535,8893
|
|
20241219,125800,2027424790,4525,4525,4525,4525,161
|
|
20241219,125700,2026696265,4525,4525,4525,4525,0
|
|
20241219,125600,2026696265,4525,4525,4525,4525,0
|
|
20241219,125500,2026696265,4525,4525,4525,4525,1000
|
|
20241219,125400,2022171265,4525,4525,4525,4525,0
|
|
20241219,125300,2022171265,4525,4525,4525,4525,50
|
|
20241219,125200,2021945015,4520,4525,4525,4520,515
|
|
20241219,125100,2019616160,4520,4520,4520,4520,0
|
|
20241219,125000,2019616160,4520,4520,4520,4520,0
|
|
20241219,124900,2019616160,4520,4520,4520,4520,0
|
|
20241219,124800,2019616160,4520,4525,4525,4520,1985
|
|
20241219,124700,2010642460,4530,4535,4535,4530,2030
|
|
20241219,124600,2001446410,4530,4530,4530,4530,401
|
|
20241219,124500,1999629880,4545,4535,4545,4535,1773
|
|
20241219,124400,1991574035,4535,4535,4535,4535,91
|
|
20241219,124300,1991161350,4535,4545,4545,4535,1672
|
|
20241219,124200,1983578760,4535,4535,4535,4535,1652
|
|
20241219,124100,1976086940,4535,4530,4535,4530,402
|
|
20241219,124000,1974263880,4520,4520,4520,4520,0
|
|
20241219,123900,1974263880,4520,4520,4520,4520,70
|
|
20241219,123800,1973947480,4520,4520,4520,4520,956
|
|
20241219,123700,1969626360,4520,4520,4520,4520,0
|
|
20241219,123600,1969626360,4520,4520,4520,4520,0
|
|
20241219,123500,1969626360,4520,4520,4520,4520,450
|
|
20241219,123400,1967592360,4510,4510,4510,4510,700
|
|
20241219,123300,1964435360,4510,4490,4510,4490,459
|
|
20241219,123200,1962366230,4490,4490,4490,4490,1
|
|
20241219,123100,1962361740,4485,4485,4485,4485,153
|
|
20241219,123000,1961675535,4485,4505,4505,4480,3002
|
|
20241219,122900,1948199995,4505,4520,4520,4500,5945
|
|
20241219,122800,1921395700,4515,4515,4515,4515,28
|
|
20241219,122700,1921269280,4545,4545,4545,4545,0
|
|
20241219,122600,1921269280,4545,4520,4545,4520,214
|
|
20241219,122500,1920300750,4515,4515,4515,4515,0
|
|
20241219,122400,1920300750,4515,4515,4515,4515,88
|
|
20241219,122300,1919903430,4520,4520,4520,4520,1444
|
|
20241219,122200,1913376550,4530,4525,4530,4525,80
|
|
20241219,122100,1913014500,4530,4525,4530,4525,3
|
|
20241219,122000,1913000920,4525,4525,4525,4525,10
|
|
20241219,121900,1912955670,4525,4530,4530,4525,194
|
|
20241219,121800,1912077140,4535,4535,4535,4535,120
|
|
20241219,121700,1911532940,4555,4530,4555,4530,269
|
|
20241219,121600,1910313270,4520,4530,4530,4520,150
|
|
20241219,121500,1909634270,4530,4535,4535,4525,1791
|
|
20241219,121400,1901522530,4555,4555,4555,4535,271
|
|
20241219,121300,1900293340,4550,4535,4550,4535,349
|
|
20241219,121200,1898709375,4535,4555,4560,4535,4136
|
|
20241219,121100,1879927220,4555,4535,4555,4535,1038
|
|
20241219,121000,1875219485,4550,4550,4550,4550,25
|
|
20241219,120900,1875105735,4555,4535,4555,4535,111
|
|
20241219,120800,1874602230,4535,4530,4535,4530,16
|
|
20241219,120700,1874529675,4550,4555,4555,4550,5540
|
|
20241219,120600,1849322175,4550,4555,4555,4550,1524
|
|
20241219,120500,1842383855,4560,4560,4560,4560,209
|
|
20241219,120400,1841430815,4560,4560,4560,4560,99
|
|
20241219,120300,1840979375,4560,4560,4560,4560,0
|
|
20241219,120200,1840979375,4560,4555,4560,4555,151
|
|
20241219,120100,1840291515,4555,4560,4560,4555,1083
|
|
20241219,120000,1835354285,4550,4545,4550,4545,164
|
|
20241219,115900,1834608285,4550,4550,4550,4550,1
|
|
20241219,115800,1834603735,4545,4540,4545,4540,120
|
|
20241219,115700,1834058835,4520,4520,4520,4520,0
|
|
20241219,115600,1834058835,4520,4520,4520,4520,100
|
|
20241219,115500,1833606835,4550,4530,4550,4530,500
|
|
20241219,115400,1831333920,4510,4510,4510,4510,20
|
|
20241219,115300,1831243720,4510,4515,4515,4510,3301
|
|
20241219,115200,1816340990,4515,4515,4545,4515,920
|
|
20241219,115100,1812185300,4515,4520,4520,4515,219
|
|
20241219,115000,1811195520,4545,4525,4545,4520,1020
|
|
20241219,114900,1806584385,4560,4560,4560,4560,0
|
|
20241219,114800,1806584385,4560,4560,4560,4560,1
|
|
20241219,114700,1806579825,4535,4525,4535,4520,638
|
|
20241219,114600,1803692505,4530,4535,4535,4530,423
|
|
20241219,114500,1801775250,4560,4560,4560,4525,2730
|
|
20241219,114400,1789392530,4565,4520,4565,4520,1924
|
|
20241219,114300,1780654980,4520,4545,4545,4520,3514
|
|
20241219,114200,1764700410,4550,4560,4560,4550,1168
|
|
20241219,114100,1759384460,4560,4560,4560,4560,54
|
|
20241219,114000,1759138220,4560,4560,4560,4560,0
|
|
20241219,113900,1759138220,4560,4550,4560,4550,1213
|
|
20241219,113800,1753609070,4550,4550,4550,4550,502
|
|
20241219,113700,1751324970,4540,4570,4570,4540,1778
|
|
20241219,113600,1743216200,4570,4565,4570,4540,602
|
|
20241219,113500,1740470885,4565,4555,4565,4545,1316
|
|
20241219,113400,1734488725,4555,4565,4565,4555,132
|
|
20241219,113300,1733887445,4555,4555,4565,4555,441
|
|
20241219,113200,1731877160,4550,4535,4550,4535,27
|
|
20241219,113100,1731754580,4535,4535,4535,4535,188
|
|
20241219,113000,1730902000,4545,4545,4545,4545,2
|
|
20241219,112900,1730892910,4535,4550,4565,4530,1522
|
|
20241219,112800,1723968800,4550,4565,4565,4530,6380
|
|
20241219,112700,1695024300,4570,4575,4590,4565,3519
|
|
20241219,112600,1678951675,4570,4590,4590,4570,1271
|
|
20241219,112500,1673130755,4590,4565,4590,4565,791
|
|
20241219,112400,1669506620,4565,4585,4585,4565,1301
|
|
20241219,112300,1663553350,4585,4535,4585,4535,3462
|
|
20241219,112200,1647726670,4535,4535,4535,4520,1673
|
|
20241219,112100,1640146430,4535,4510,4535,4505,1038
|
|
20241219,112000,1635449630,4515,4515,4520,4500,4658
|
|
20241219,111900,1614440945,4520,4540,4545,4520,789
|
|
20241219,111800,1610864870,4520,4530,4545,4510,5694
|
|
20241219,111700,1585124610,4530,4560,4560,4530,2372
|
|
20241219,111600,1574374190,4560,4600,4600,4525,8828
|
|
20241219,111500,1534027000,4600,4645,4650,4600,15974
|
|
20241219,111400,1460169250,4645,4630,4650,4630,9205
|
|
20241219,111300,1417459385,4630,4600,4635,4595,12660
|
|
20241219,111200,1359009130,4600,4620,4620,4595,5371
|
|
20241219,111100,1334282245,4620,4600,4620,4600,9074
|
|
20241219,111000,1292423800,4600,4590,4600,4590,5115
|
|
20241219,110900,1268914365,4605,4665,4670,4575,11509
|
|
20241219,110800,1215718545,4650,4660,4680,4645,8973
|
|
20241219,110700,1173794870,4680,4600,4680,4600,17884
|
|
20241219,110600,1090593725,4595,4625,4625,4565,8278
|
|
20241219,110500,1052633170,4635,4645,4645,4615,8510
|
|
20241219,110400,1013197490,4645,4670,4680,4625,8671
|
|
20241219,110300,972851970,4660,4610,4700,4600,27660
|
|
20241219,110200,843730245,4605,4590,4605,4565,7520
|
|
20241219,110100,809146610,4590,4565,4595,4560,6518
|
|
20241219,110000,779300680,4565,4555,4580,4540,8651
|
|
20241219,105900,739827260,4555,4540,4555,4540,4923
|
|
20241219,105800,717418170,4545,4545,4550,4535,2724
|
|
20241219,105700,705046795,4545,4540,4545,4535,626
|
|
20241219,105600,702204265,4545,4545,4545,4545,3813
|
|
20241219,105500,684874180,4545,4530,4545,4530,1406
|
|
20241219,105400,678495280,4535,4555,4555,4535,783
|
|
20241219,105300,674934190,4550,4550,4580,4515,5021
|
|
20241219,105200,652188630,4550,4515,4590,4515,7422
|
|
20241219,105100,618275985,4550,4530,4550,4510,9526
|
|
20241219,105000,575021635,4530,4495,4530,4495,9775
|
|
20241219,104900,530837800,4495,4495,4515,4495,3433
|
|
20241219,104800,515374415,4500,4495,4520,4495,6434
|
|
20241219,104700,486376870,4500,4450,4500,4450,5207
|
|
20241219,104600,463070845,4450,4450,4450,4450,200
|
|
20241219,104500,462180845,4450,4450,4450,4450,425
|
|
20241219,104400,460289595,4450,4450,4450,4450,20
|
|
20241219,104300,460200595,4450,4430,4450,4430,653
|
|
20241219,104200,457304745,4430,4430,4430,4430,0
|
|
20241219,104100,457304745,4430,4430,4430,4430,0
|
|
20241219,104000,457304745,4430,4430,4430,4430,100
|
|
20241219,103900,456861745,4420,4420,4420,4420,550
|
|
20241219,103800,454430745,4420,4420,4420,4420,250
|
|
20241219,103700,453325745,4430,4430,4430,4430,1895
|
|
20241219,103600,444930895,4425,4425,4425,4425,270
|
|
20241219,103500,443736145,4425,4425,4425,4405,206
|
|
20241219,103400,442824615,4405,4410,4410,4405,1359
|
|
20241219,103300,436835720,4430,4430,4430,4430,0
|
|
20241219,103200,436835720,4430,4430,4430,4430,10
|
|
20241219,103100,436791420,4395,4385,4395,4385,2688
|
|
20241219,103000,424998145,4380,4380,4380,4370,217
|
|
20241219,102900,424047695,4375,4385,4385,4375,340
|
|
20241219,102800,422560145,4375,4410,4410,4375,6435
|
|
20241219,102700,394272690,4410,4420,4420,4410,4254
|
|
20241219,102600,375494320,4425,4430,4430,4425,1984
|
|
20241219,102500,366707145,4435,4435,4435,4435,387
|
|
20241219,102400,364990800,4435,4435,4435,4435,0
|
|
20241219,102300,364990800,4435,4435,4435,4435,0
|
|
20241219,102200,364990800,4435,4435,4435,4435,300
|
|
20241219,102100,363660300,4435,4440,4440,4435,1139
|
|
20241219,102000,358605335,4440,4440,4440,4440,0
|
|
20241219,101900,358605335,4440,4440,4440,4440,26
|
|
20241219,101800,358489895,4440,4450,4450,4440,1642
|
|
20241219,101700,351197360,4480,4480,4480,4480,0
|
|
20241219,101600,351197360,4480,4475,4480,4475,52
|
|
20241219,101500,350964600,4475,4475,4475,4475,1
|
|
20241219,101400,350960125,4480,4480,4480,4480,0
|
|
20241219,101300,350960125,4480,4480,4480,4480,0
|
|
20241219,101200,350960125,4480,4480,4480,4480,0
|
|
20241219,101100,350960125,4480,4480,4480,4480,10
|
|
20241219,101000,350915325,4445,4435,4445,4435,1138
|
|
20241219,100900,345866915,4435,4435,4435,4435,69
|
|
20241219,100800,345560900,4430,4430,4430,4430,0
|
|
20241219,100700,345560900,4430,4435,4435,4430,331
|
|
20241219,100600,344094415,4435,4435,4445,4435,64
|
|
20241219,100500,343810245,4430,4430,4430,4430,0
|
|
20241219,100400,343810245,4430,4430,4430,4430,130
|
|
20241219,100300,343234345,4440,4440,4440,4440,0
|
|
20241219,100200,343234345,4440,4440,4440,4440,51
|
|
20241219,100100,343007905,4425,4440,4440,4425,1150
|
|
20241219,100000,337914405,4425,4425,4425,4425,0
|
|
20241219,095900,337914405,4425,4425,4425,4415,1057
|
|
20241219,095800,333237470,4425,4435,4435,4425,4024
|
|
20241219,095700,315418055,4435,4460,4460,4435,4202
|
|
20241219,095600,296720450,4460,4465,4465,4460,315
|
|
20241219,095500,295314900,4465,4465,4465,4465,0
|
|
20241219,095400,295314900,4465,4480,4485,4465,554
|
|
20241219,095300,292833320,4465,4465,4465,4465,0
|
|
20241219,095200,292833320,4465,4465,4465,4465,1
|
|
20241219,095100,292828855,4460,4460,4460,4460,49
|
|
20241219,095000,292610315,4460,4470,4470,4460,1585
|
|
20241219,094900,285530030,4490,4490,4490,4490,0
|
|
20241219,094800,285530030,4490,4490,4490,4490,5
|
|
20241219,094700,285507580,4470,4470,4470,4470,85
|
|
20241219,094600,285127630,4495,4495,4495,4495,1117
|
|
20241219,094500,280106715,4475,4475,4475,4475,587
|
|
20241219,094400,277479890,4465,4475,4475,4465,5000
|
|
20241219,094300,255135965,4510,4495,4510,4495,561
|
|
20241219,094200,252610470,4495,4475,4495,4475,1009
|
|
20241219,094100,248095015,4475,4505,4510,4475,847
|
|
20241219,094000,244298450,4505,4495,4505,4495,832
|
|
20241219,093900,240554400,4475,4475,4475,4475,2313
|
|
20241219,093800,230203725,4495,4495,4495,4495,71
|
|
20241219,093700,229884580,4475,4480,4480,4475,1361
|
|
20241219,093600,223793790,4480,4485,4485,4480,122
|
|
20241219,093500,223247180,4515,4515,4515,4515,0
|
|
20241219,093400,223247180,4515,4510,4515,4510,800
|
|
20241219,093300,219636605,4515,4515,4515,4515,0
|
|
20241219,093200,219636605,4515,4480,4515,4470,152
|
|
20241219,093100,218956835,4485,4495,4495,4485,668
|
|
20241219,093000,215959540,4500,4500,4500,4500,612
|
|
20241219,092900,213205540,4500,4545,4560,4500,4662
|
|
20241219,092800,191995440,4545,4505,4595,4505,8195
|
|
20241219,092700,154742215,4500,4500,4505,4500,776
|
|
20241219,092600,151250005,4490,4490,4490,4490,259
|
|
20241219,092500,150087095,4490,4490,4490,4450,2030
|
|
20241219,092400,141011815,4490,4500,4505,4490,354
|
|
20241219,092300,139419775,4500,4460,4510,4460,2506
|
|
20241219,092200,128143430,4460,4460,4460,4415,2159
|
|
20241219,092100,118586070,4460,4465,4465,4460,1521
|
|
20241219,092000,111797060,4480,4480,4480,4460,117
|
|
20241219,091900,111274820,4480,4505,4505,4460,240
|
|
20241219,091800,110198175,4500,4480,4500,4480,2554
|
|
20241219,091700,98715110,4490,4430,4490,4430,202
|
|
20241219,091600,97809455,4480,4480,4480,4480,10
|
|
20241219,091500,97764655,4480,4480,4480,4480,5
|
|
20241219,091400,97742255,4495,4495,4495,4495,0
|
|
20241219,091300,97742255,4495,4465,4495,4465,2196
|
|
20241219,091200,87914895,4465,4465,4465,4430,459
|
|
20241219,091100,85870190,4450,4400,4450,4400,851
|
|
20241219,091000,82094455,4400,4380,4410,4380,1796
|
|
20241219,090900,74191505,4375,4345,4375,4340,3371
|
|
20241219,090800,59530805,4340,4365,4365,4340,1539
|
|
20241219,090700,52826355,4365,4365,4365,4365,0
|
|
20241219,090600,52826355,4365,4390,4390,4350,3358
|
|
20241219,090500,38136570,4400,4390,4405,4390,62
|
|
20241219,090400,37863865,4390,4410,4410,4390,1219
|
|
20241219,090300,32490235,4415,4405,4415,4405,110
|
|
20241219,090200,32004805,4390,4340,4390,4335,2991
|
|
20241219,090100,18993175,4380,4375,4380,4330,135
|
|
20241219,090000,18405305,4380,4400,4400,4330,4185
|