735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,211200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,211100,4796395310,4695,4695,4695,4695,0
|
|
20241204,211000,4796395310,4695,4695,4695,4695,0
|
|
20241204,210900,4796395310,4695,4695,4695,4695,0
|
|
20241204,210800,4796395310,4695,4695,4695,4695,0
|
|
20241204,210700,4796395310,4695,4695,4695,4695,0
|
|
20241204,210600,4796395310,4695,4695,4695,4695,0
|
|
20241204,210500,4796395310,4695,4695,4695,4695,0
|
|
20241204,210400,4796395310,4695,4695,4695,4695,0
|
|
20241204,210300,4796395310,4695,4695,4695,4695,0
|
|
20241204,210200,4796395310,4695,4695,4695,4695,0
|
|
20241204,210100,4796395310,4695,4695,4695,4695,0
|
|
20241204,210000,4796395310,4695,4695,4695,4695,0
|
|
20241204,205900,4796395310,4695,4695,4695,4695,0
|
|
20241204,205800,4796395310,4695,4695,4695,4695,0
|
|
20241204,205700,4796395310,4695,4695,4695,4695,0
|
|
20241204,205600,4796395310,4695,4695,4695,4695,0
|
|
20241204,205500,4796395310,4695,4695,4695,4695,0
|
|
20241204,205400,4796395310,4695,4695,4695,4695,0
|
|
20241204,205300,4796395310,4695,4695,4695,4695,0
|
|
20241204,205200,4796395310,4695,4695,4695,4695,0
|
|
20241204,205100,4796395310,4695,4695,4695,4695,0
|
|
20241204,205000,4796395310,4695,4695,4695,4695,0
|
|
20241204,204900,4796395310,4695,4695,4695,4695,0
|
|
20241204,204800,4796395310,4695,4695,4695,4695,0
|
|
20241204,204700,4796395310,4695,4695,4695,4695,0
|
|
20241204,204600,4796395310,4695,4695,4695,4695,0
|
|
20241204,204500,4796395310,4695,4695,4695,4695,0
|
|
20241204,204400,4796395310,4695,4695,4695,4695,0
|
|
20241204,204300,4796395310,4695,4695,4695,4695,0
|
|
20241204,204200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,204100,4796395310,4695,4695,4695,4695,0
|
|
20241204,204000,4796395310,4695,4695,4695,4695,0
|
|
20241204,203900,4796395310,4695,4695,4695,4695,0
|
|
20241204,203800,4796395310,4695,4695,4695,4695,0
|
|
20241204,203700,4796395310,4695,4695,4695,4695,0
|
|
20241204,203600,4796395310,4695,4695,4695,4695,0
|
|
20241204,203500,4796395310,4695,4695,4695,4695,0
|
|
20241204,203400,4796395310,4695,4695,4695,4695,0
|
|
20241204,203300,4796395310,4695,4695,4695,4695,0
|
|
20241204,203200,4796395310,4695,4695,4695,4695,0
|
|
20241204,203100,4796395310,4695,4695,4695,4695,0
|
|
20241204,203000,4796395310,4695,4695,4695,4695,0
|
|
20241204,202900,4796395310,4695,4695,4695,4695,0
|
|
20241204,202800,4796395310,4695,4695,4695,4695,0
|
|
20241204,202700,4796395310,4695,4695,4695,4695,0
|
|
20241204,202600,4796395310,4695,4695,4695,4695,0
|
|
20241204,202500,4796395310,4695,4695,4695,4695,0
|
|
20241204,202400,4796395310,4695,4695,4695,4695,0
|
|
20241204,202300,4796395310,4695,4695,4695,4695,0
|
|
20241204,202200,4796395310,4695,4695,4695,4695,0
|
|
20241204,202100,4796395310,4695,4695,4695,4695,0
|
|
20241204,202000,4796395310,4695,4695,4695,4695,0
|
|
20241204,201900,4796395310,4695,4695,4695,4695,0
|
|
20241204,201800,4796395310,4695,4695,4695,4695,0
|
|
20241204,201700,4796395310,4695,4695,4695,4695,0
|
|
20241204,201600,4796395310,4695,4695,4695,4695,0
|
|
20241204,201500,4796395310,4695,4695,4695,4695,0
|
|
20241204,201400,4796395310,4695,4695,4695,4695,0
|
|
20241204,201300,4796395310,4695,4695,4695,4695,0
|
|
20241204,201200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,201100,4796395310,4695,4695,4695,4695,0
|
|
20241204,201000,4796395310,4695,4695,4695,4695,0
|
|
20241204,200900,4796395310,4695,4695,4695,4695,0
|
|
20241204,200800,4796395310,4695,4695,4695,4695,0
|
|
20241204,200700,4796395310,4695,4695,4695,4695,0
|
|
20241204,200600,4796395310,4695,4695,4695,4695,0
|
|
20241204,200500,4796395310,4695,4695,4695,4695,0
|
|
20241204,200400,4796395310,4695,4695,4695,4695,0
|
|
20241204,200300,4796395310,4695,4695,4695,4695,0
|
|
20241204,200200,4796395310,4695,4695,4695,4695,0
|
|
20241204,200100,4796395310,4695,4695,4695,4695,0
|
|
20241204,200000,4796395310,4695,4695,4695,4695,0
|
|
20241204,195900,4796395310,4695,4695,4695,4695,0
|
|
20241204,195800,4796395310,4695,4695,4695,4695,0
|
|
20241204,195700,4796395310,4695,4695,4695,4695,0
|
|
20241204,195600,4796395310,4695,4695,4695,4695,0
|
|
20241204,195500,4796395310,4695,4695,4695,4695,0
|
|
20241204,195400,4796395310,4695,4695,4695,4695,0
|
|
20241204,195300,4796395310,4695,4695,4695,4695,0
|
|
20241204,195200,4796395310,4695,4695,4695,4695,0
|
|
20241204,195100,4796395310,4695,4695,4695,4695,0
|
|
20241204,195000,4796395310,4695,4695,4695,4695,0
|
|
20241204,194900,4796395310,4695,4695,4695,4695,0
|
|
20241204,194800,4796395310,4695,4695,4695,4695,0
|
|
20241204,194700,4796395310,4695,4695,4695,4695,0
|
|
20241204,194600,4796395310,4695,4695,4695,4695,0
|
|
20241204,194500,4796395310,4695,4695,4695,4695,0
|
|
20241204,194400,4796395310,4695,4695,4695,4695,0
|
|
20241204,194300,4796395310,4695,4695,4695,4695,0
|
|
20241204,194200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,194100,4796395310,4695,4695,4695,4695,0
|
|
20241204,194000,4796395310,4695,4695,4695,4695,0
|
|
20241204,193900,4796395310,4695,4695,4695,4695,0
|
|
20241204,193800,4796395310,4695,4695,4695,4695,0
|
|
20241204,193700,4796395310,4695,4695,4695,4695,0
|
|
20241204,193600,4796395310,4695,4695,4695,4695,0
|
|
20241204,193500,4796395310,4695,4695,4695,4695,0
|
|
20241204,193400,4796395310,4695,4695,4695,4695,0
|
|
20241204,193300,4796395310,4695,4695,4695,4695,0
|
|
20241204,193200,4796395310,4695,4695,4695,4695,0
|
|
20241204,193100,4796395310,4695,4695,4695,4695,0
|
|
20241204,193000,4796395310,4695,4695,4695,4695,0
|
|
20241204,192900,4796395310,4695,4695,4695,4695,0
|
|
20241204,192800,4796395310,4695,4695,4695,4695,0
|
|
20241204,192700,4796395310,4695,4695,4695,4695,0
|
|
20241204,192600,4796395310,4695,4695,4695,4695,0
|
|
20241204,192500,4796395310,4695,4695,4695,4695,0
|
|
20241204,192400,4796395310,4695,4695,4695,4695,0
|
|
20241204,192300,4796395310,4695,4695,4695,4695,0
|
|
20241204,192200,4796395310,4695,4695,4695,4695,0
|
|
20241204,192100,4796395310,4695,4695,4695,4695,0
|
|
20241204,192000,4796395310,4695,4695,4695,4695,0
|
|
20241204,191900,4796395310,4695,4695,4695,4695,0
|
|
20241204,191800,4796395310,4695,4695,4695,4695,0
|
|
20241204,191700,4796395310,4695,4695,4695,4695,0
|
|
20241204,191600,4796395310,4695,4695,4695,4695,0
|
|
20241204,191500,4796395310,4695,4695,4695,4695,0
|
|
20241204,191400,4796395310,4695,4695,4695,4695,0
|
|
20241204,191300,4796395310,4695,4695,4695,4695,0
|
|
20241204,191200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,191100,4796395310,4695,4695,4695,4695,0
|
|
20241204,191000,4796395310,4695,4695,4695,4695,0
|
|
20241204,190900,4796395310,4695,4695,4695,4695,0
|
|
20241204,190800,4796395310,4695,4695,4695,4695,0
|
|
20241204,190700,4796395310,4695,4695,4695,4695,0
|
|
20241204,190600,4796395310,4695,4695,4695,4695,0
|
|
20241204,190500,4796395310,4695,4695,4695,4695,0
|
|
20241204,190400,4796395310,4695,4695,4695,4695,0
|
|
20241204,190300,4796395310,4695,4695,4695,4695,0
|
|
20241204,190200,4796395310,4695,4695,4695,4695,0
|
|
20241204,190100,4796395310,4695,4695,4695,4695,0
|
|
20241204,190000,4796395310,4695,4695,4695,4695,0
|
|
20241204,185900,4796395310,4695,4695,4695,4695,0
|
|
20241204,185800,4796395310,4695,4695,4695,4695,0
|
|
20241204,185700,4796395310,4695,4695,4695,4695,0
|
|
20241204,185600,4796395310,4695,4695,4695,4695,0
|
|
20241204,185500,4796395310,4695,4695,4695,4695,0
|
|
20241204,185400,4796395310,4695,4695,4695,4695,0
|
|
20241204,185300,4796395310,4695,4695,4695,4695,0
|
|
20241204,185200,4796395310,4695,4695,4695,4695,0
|
|
20241204,185100,4796395310,4695,4695,4695,4695,0
|
|
20241204,185000,4796395310,4695,4695,4695,4695,0
|
|
20241204,184900,4796395310,4695,4695,4695,4695,0
|
|
20241204,184800,4796395310,4695,4695,4695,4695,0
|
|
20241204,184700,4796395310,4695,4695,4695,4695,0
|
|
20241204,184600,4796395310,4695,4695,4695,4695,0
|
|
20241204,184500,4796395310,4695,4695,4695,4695,0
|
|
20241204,184400,4796395310,4695,4695,4695,4695,0
|
|
20241204,184300,4796395310,4695,4695,4695,4695,0
|
|
20241204,184200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,184100,4796395310,4695,4695,4695,4695,0
|
|
20241204,184000,4796395310,4695,4695,4695,4695,0
|
|
20241204,183900,4796395310,4695,4695,4695,4695,0
|
|
20241204,183800,4796395310,4695,4695,4695,4695,0
|
|
20241204,183700,4796395310,4695,4695,4695,4695,0
|
|
20241204,183600,4796395310,4695,4695,4695,4695,0
|
|
20241204,183500,4796395310,4695,4695,4695,4695,0
|
|
20241204,183400,4796395310,4695,4695,4695,4695,0
|
|
20241204,183300,4796395310,4695,4695,4695,4695,0
|
|
20241204,183200,4796395310,4695,4695,4695,4695,0
|
|
20241204,183100,4796395310,4695,4695,4695,4695,0
|
|
20241204,183000,4796395310,4695,4695,4695,4695,0
|
|
20241204,182900,4796395310,4695,4695,4695,4695,0
|
|
20241204,182800,4796395310,4695,4695,4695,4695,0
|
|
20241204,182700,4796395310,4695,4695,4695,4695,0
|
|
20241204,182600,4796395310,4695,4695,4695,4695,0
|
|
20241204,182500,4796395310,4695,4695,4695,4695,0
|
|
20241204,182400,4796395310,4695,4695,4695,4695,0
|
|
20241204,182300,4796395310,4695,4695,4695,4695,0
|
|
20241204,182200,4796395310,4695,4695,4695,4695,0
|
|
20241204,182100,4796395310,4695,4695,4695,4695,0
|
|
20241204,182000,4796395310,4695,4695,4695,4695,0
|
|
20241204,181900,4796395310,4695,4695,4695,4695,0
|
|
20241204,181800,4796395310,4695,4695,4695,4695,0
|
|
20241204,181700,4796395310,4695,4695,4695,4695,0
|
|
20241204,181600,4796395310,4695,4695,4695,4695,0
|
|
20241204,181500,4796395310,4695,4695,4695,4695,0
|
|
20241204,181400,4796395310,4695,4695,4695,4695,0
|
|
20241204,181300,4796395310,4695,4695,4695,4695,0
|
|
20241204,181200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,181100,4796395310,4695,4695,4695,4695,0
|
|
20241204,181000,4796395310,4695,4695,4695,4695,0
|
|
20241204,180900,4796395310,4695,4695,4695,4695,0
|
|
20241204,180800,4796395310,4695,4695,4695,4695,0
|
|
20241204,180700,4796395310,4695,4695,4695,4695,0
|
|
20241204,180600,4796395310,4695,4695,4695,4695,0
|
|
20241204,180500,4796395310,4695,4695,4695,4695,0
|
|
20241204,180400,4796395310,4695,4695,4695,4695,0
|
|
20241204,180300,4796395310,4695,4695,4695,4695,0
|
|
20241204,180200,4796395310,4695,4695,4695,4695,0
|
|
20241204,180100,4796395310,4695,4695,4695,4695,0
|
|
20241204,180000,4796395310,4695,4695,4695,4695,0
|
|
20241204,175900,4796395310,4695,4695,4695,4695,0
|
|
20241204,175800,4796395310,4695,4695,4695,4695,0
|
|
20241204,175700,4796395310,4695,4695,4695,4695,0
|
|
20241204,175600,4796395310,4695,4695,4695,4695,0
|
|
20241204,175500,4796395310,4695,4695,4695,4695,0
|
|
20241204,175400,4796395310,4695,4695,4695,4695,0
|
|
20241204,175300,4796395310,4695,4695,4695,4695,0
|
|
20241204,175200,4796395310,4695,4695,4695,4695,0
|
|
20241204,175100,4796395310,4695,4695,4695,4695,0
|
|
20241204,175000,4796395310,4695,4695,4695,4695,0
|
|
20241204,174900,4796395310,4695,4695,4695,4695,0
|
|
20241204,174800,4796395310,4695,4695,4695,4695,0
|
|
20241204,174700,4796395310,4695,4695,4695,4695,0
|
|
20241204,174600,4796395310,4695,4695,4695,4695,0
|
|
20241204,174500,4796395310,4695,4695,4695,4695,0
|
|
20241204,174400,4796395310,4695,4695,4695,4695,0
|
|
20241204,174300,4796395310,4695,4695,4695,4695,0
|
|
20241204,174200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,174100,4796395310,4695,4695,4695,4695,0
|
|
20241204,174000,4796395310,4695,4695,4695,4695,0
|
|
20241204,173900,4796395310,4695,4695,4695,4695,0
|
|
20241204,173800,4796395310,4695,4695,4695,4695,0
|
|
20241204,173700,4796395310,4695,4695,4695,4695,0
|
|
20241204,173600,4796395310,4695,4695,4695,4695,0
|
|
20241204,173500,4796395310,4695,4695,4695,4695,0
|
|
20241204,173400,4796395310,4695,4695,4695,4695,0
|
|
20241204,173300,4796395310,4695,4695,4695,4695,0
|
|
20241204,173200,4796395310,4695,4695,4695,4695,0
|
|
20241204,173100,4796395310,4695,4695,4695,4695,0
|
|
20241204,173000,4796395310,4695,4695,4695,4695,0
|
|
20241204,172900,4796395310,4695,4695,4695,4695,0
|
|
20241204,172800,4796395310,4695,4695,4695,4695,0
|
|
20241204,172700,4796395310,4695,4695,4695,4695,0
|
|
20241204,172600,4796395310,4695,4695,4695,4695,0
|
|
20241204,172500,4796395310,4695,4695,4695,4695,0
|
|
20241204,172400,4796395310,4695,4695,4695,4695,0
|
|
20241204,172300,4796395310,4695,4695,4695,4695,0
|
|
20241204,172200,4796395310,4695,4695,4695,4695,0
|
|
20241204,172100,4796395310,4695,4695,4695,4695,0
|
|
20241204,172000,4796395310,4695,4695,4695,4695,0
|
|
20241204,171900,4796395310,4695,4695,4695,4695,0
|
|
20241204,171800,4796395310,4695,4695,4695,4695,0
|
|
20241204,171700,4796395310,4695,4695,4695,4695,0
|
|
20241204,171600,4796395310,4695,4695,4695,4695,0
|
|
20241204,171500,4796395310,4695,4695,4695,4695,0
|
|
20241204,171400,4796395310,4695,4695,4695,4695,0
|
|
20241204,171300,4796395310,4695,4695,4695,4695,0
|
|
20241204,171200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,171100,4796395310,4695,4695,4695,4695,0
|
|
20241204,171000,4796395310,4695,4695,4695,4695,0
|
|
20241204,170900,4796395310,4695,4695,4695,4695,0
|
|
20241204,170800,4796395310,4695,4695,4695,4695,0
|
|
20241204,170700,4796395310,4695,4695,4695,4695,0
|
|
20241204,170600,4796395310,4695,4695,4695,4695,0
|
|
20241204,170500,4796395310,4695,4695,4695,4695,0
|
|
20241204,170400,4796395310,4695,4695,4695,4695,0
|
|
20241204,170300,4796395310,4695,4695,4695,4695,0
|
|
20241204,170200,4796395310,4695,4695,4695,4695,0
|
|
20241204,170100,4796395310,4695,4695,4695,4695,0
|
|
20241204,170000,4796395310,4695,4695,4695,4695,0
|
|
20241204,165900,4796395310,4695,4695,4695,4695,0
|
|
20241204,165800,4796395310,4695,4695,4695,4695,0
|
|
20241204,165700,4796395310,4695,4695,4695,4695,0
|
|
20241204,165600,4796395310,4695,4695,4695,4695,0
|
|
20241204,165500,4796395310,4695,4695,4695,4695,0
|
|
20241204,165400,4796395310,4695,4695,4695,4695,0
|
|
20241204,165300,4796395310,4695,4695,4695,4695,0
|
|
20241204,165200,4796395310,4695,4695,4695,4695,0
|
|
20241204,165100,4796395310,4695,4695,4695,4695,0
|
|
20241204,165000,4796395310,4695,4695,4695,4695,0
|
|
20241204,164900,4796395310,4695,4695,4695,4695,0
|
|
20241204,164800,4796395310,4695,4695,4695,4695,0
|
|
20241204,164700,4796395310,4695,4695,4695,4695,0
|
|
20241204,164600,4796395310,4695,4695,4695,4695,0
|
|
20241204,164500,4796395310,4695,4695,4695,4695,0
|
|
20241204,164400,4796395310,4695,4695,4695,4695,0
|
|
20241204,164300,4796395310,4695,4695,4695,4695,0
|
|
20241204,164200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,164100,4796395310,4695,4695,4695,4695,0
|
|
20241204,164000,4796395310,4695,4695,4695,4695,0
|
|
20241204,163900,4796395310,4695,4695,4695,4695,0
|
|
20241204,163800,4796395310,4695,4695,4695,4695,0
|
|
20241204,163700,4796395310,4695,4695,4695,4695,0
|
|
20241204,163600,4796395310,4695,4695,4695,4695,0
|
|
20241204,163500,4796395310,4695,4695,4695,4695,0
|
|
20241204,163400,4796395310,4695,4695,4695,4695,0
|
|
20241204,163300,4796395310,4695,4695,4695,4695,0
|
|
20241204,163200,4796395310,4695,4695,4695,4695,0
|
|
20241204,163100,4796395310,4695,4695,4695,4695,0
|
|
20241204,163000,4796395310,4695,4695,4695,4695,0
|
|
20241204,162900,4796395310,4695,4695,4695,4695,0
|
|
20241204,162800,4796395310,4695,4695,4695,4695,0
|
|
20241204,162700,4796395310,4695,4695,4695,4695,0
|
|
20241204,162600,4796395310,4695,4695,4695,4695,0
|
|
20241204,162500,4796395310,4695,4695,4695,4695,0
|
|
20241204,162400,4796395310,4695,4695,4695,4695,0
|
|
20241204,162300,4796395310,4695,4695,4695,4695,0
|
|
20241204,162200,4796395310,4695,4695,4695,4695,0
|
|
20241204,162100,4796395310,4695,4695,4695,4695,0
|
|
20241204,162000,4796395310,4695,4695,4695,4695,0
|
|
20241204,161900,4796395310,4695,4695,4695,4695,0
|
|
20241204,161800,4796395310,4695,4695,4695,4695,0
|
|
20241204,161700,4796395310,4695,4695,4695,4695,0
|
|
20241204,161600,4796395310,4695,4695,4695,4695,0
|
|
20241204,161500,4796395310,4695,4695,4695,4695,0
|
|
20241204,161400,4796395310,4695,4695,4695,4695,0
|
|
20241204,161300,4796395310,4695,4695,4695,4695,0
|
|
20241204,161200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,161100,4796395310,4695,4695,4695,4695,0
|
|
20241204,161000,4796395310,4695,4695,4695,4695,0
|
|
20241204,160900,4796395310,4695,4695,4695,4695,0
|
|
20241204,160800,4796395310,4695,4695,4695,4695,0
|
|
20241204,160700,4796395310,4695,4695,4695,4695,0
|
|
20241204,160600,4796395310,4695,4695,4695,4695,0
|
|
20241204,160500,4796395310,4695,4695,4695,4695,0
|
|
20241204,160400,4796395310,4695,4695,4695,4695,0
|
|
20241204,160300,4796395310,4695,4695,4695,4695,0
|
|
20241204,160200,4796395310,4695,4695,4695,4695,0
|
|
20241204,160100,4796395310,4695,4695,4695,4695,0
|
|
20241204,160000,4796395310,4695,4695,4695,4695,0
|
|
20241204,155900,4796395310,4695,4695,4695,4695,0
|
|
20241204,155800,4796395310,4695,4695,4695,4695,0
|
|
20241204,155700,4796395310,4695,4695,4695,4695,0
|
|
20241204,155600,4796395310,4695,4695,4695,4695,0
|
|
20241204,155500,4796395310,4695,4695,4695,4695,0
|
|
20241204,155400,4796395310,4695,4695,4695,4695,0
|
|
20241204,155300,4796395310,4695,4695,4695,4695,0
|
|
20241204,155200,4796395310,4695,4695,4695,4695,0
|
|
20241204,155100,4796395310,4695,4695,4695,4695,0
|
|
20241204,155000,4796395310,4695,4695,4695,4695,0
|
|
20241204,154900,4796395310,4695,4695,4695,4695,0
|
|
20241204,154800,4796395310,4695,4695,4695,4695,0
|
|
20241204,154700,4796395310,4695,4695,4695,4695,0
|
|
20241204,154600,4796395310,4695,4695,4695,4695,0
|
|
20241204,154500,4796395310,4695,4695,4695,4695,0
|
|
20241204,154400,4796395310,4695,4695,4695,4695,0
|
|
20241204,154300,4796395310,4695,4695,4695,4695,0
|
|
20241204,154200,4796395310,4695,4695,4695,4695,11507
|
|
20241204,154100,4796395310,4695,4695,4695,4695,0
|
|
20241204,154000,4796395310,4695,4695,4695,4695,0
|
|
20241204,153900,4796395310,4695,4695,4695,4695,0
|
|
20241204,153800,4796395310,4695,4695,4695,4695,0
|
|
20241204,153700,4796395310,4695,4695,4695,4695,0
|
|
20241204,153600,4796395310,4695,4695,4695,4695,0
|
|
20241204,153500,4796395310,4695,4695,4695,4695,0
|
|
20241204,153400,4796395310,4695,4695,4695,4695,0
|
|
20241204,153300,4796395310,4695,4695,4695,4695,0
|
|
20241204,153200,4796395310,4695,4695,4695,4695,0
|
|
20241204,153100,4796395310,4695,4695,4695,4695,0
|
|
20241204,153000,4796395310,4695,4695,4695,4695,11507
|
|
20241204,152900,4742369945,4695,4695,4695,4695,0
|
|
20241204,152800,4742369945,4695,4695,4695,4695,0
|
|
20241204,152700,4742369945,4695,4695,4695,4695,0
|
|
20241204,152600,4742369945,4695,4695,4695,4695,0
|
|
20241204,152500,4742369945,4695,4695,4695,4695,0
|
|
20241204,152400,4742369945,4695,4695,4695,4695,0
|
|
20241204,152300,4742369945,4695,4695,4695,4695,0
|
|
20241204,152200,4742369945,4695,4695,4695,4695,0
|
|
20241204,152100,4742369945,4695,4695,4695,4695,0
|
|
20241204,152000,4742369945,4695,4695,4695,4695,0
|
|
20241204,151900,4742369945,4695,4670,4700,4670,5373
|
|
20241204,151800,4717160875,4670,4645,4670,4645,11325
|
|
20241204,151700,4664448615,4640,4645,4645,4640,7972
|
|
20241204,151600,4627454985,4645,4635,4645,4630,4837
|
|
20241204,151500,4605031600,4635,4630,4640,4630,5394
|
|
20241204,151400,4580021745,4635,4635,4635,4630,2719
|
|
20241204,151300,4567431680,4635,4640,4640,4635,2422
|
|
20241204,151200,4556205610,4640,4635,4640,4630,3882
|
|
20241204,151100,4538219990,4635,4635,4635,4630,2534
|
|
20241204,151000,4526475015,4635,4630,4635,4630,511
|
|
20241204,150900,4524108855,4630,4630,4630,4630,4426
|
|
20241204,150800,4503616475,4630,4640,4640,4630,2239
|
|
20241204,150700,4493243490,4640,4640,4640,4635,382
|
|
20241204,150600,4491472070,4640,4635,4640,4635,509
|
|
20241204,150500,4489112115,4635,4635,4640,4635,2399
|
|
20241204,150400,4477992395,4640,4640,4640,4635,511
|
|
20241204,150300,4475621405,4640,4645,4645,4640,1194
|
|
20241204,150200,4470079390,4645,4645,4645,4635,5365
|
|
20241204,150100,4445181990,4650,4650,4650,4650,309
|
|
20241204,150000,4443745140,4650,4645,4650,4645,1314
|
|
20241204,145900,4437640080,4645,4655,4655,4645,2849
|
|
20241204,145800,4424392080,4650,4650,4650,4650,680
|
|
20241204,145700,4421230080,4650,4650,4650,4650,962
|
|
20241204,145600,4416756780,4650,4650,4650,4650,1100
|
|
20241204,145500,4411641780,4650,4650,4655,4650,1949
|
|
20241204,145400,4402578665,4650,4655,4660,4650,2371
|
|
20241204,145300,4391548315,4655,4650,4655,4650,2364
|
|
20241204,145200,4380549275,4650,4655,4655,4650,402
|
|
20241204,145100,4378678880,4650,4650,4655,4650,1280
|
|
20241204,145000,4372725330,4650,4655,4655,4645,2378
|
|
20241204,144900,4361669355,4650,4670,4670,4650,8047
|
|
20241204,144800,4324191825,4670,4675,4675,4670,929
|
|
20241204,144700,4319852075,4675,4675,4675,4675,8
|
|
20241204,144600,4319814675,4675,4680,4680,4670,748
|
|
20241204,144500,4316318725,4675,4675,4675,4670,1172
|
|
20241204,144400,4310840125,4680,4675,4680,4675,350
|
|
20241204,144300,4309203375,4675,4680,4680,4675,405
|
|
20241204,144200,4307307995,4680,4675,4685,4675,2259
|
|
20241204,144100,4296738310,4675,4670,4680,4670,1697
|
|
20241204,144000,4288809830,4680,4685,4685,4680,872
|
|
20241204,143900,4284726295,4685,4685,4685,4685,303
|
|
20241204,143800,4283306740,4690,4685,4690,4685,308
|
|
20241204,143700,4281863735,4685,4685,4690,4685,115
|
|
20241204,143600,4281324955,4685,4685,4685,4680,744
|
|
20241204,143500,4277839805,4680,4665,4685,4665,5688
|
|
20241204,143400,4251222645,4665,4670,4680,4665,1429
|
|
20241204,143300,4244549305,4670,4680,4680,4670,431
|
|
20241204,143200,4242536505,4670,4680,4680,4670,833
|
|
20241204,143100,4238645375,4670,4675,4675,4665,2041
|
|
20241204,143000,4229120585,4670,4675,4675,4670,872
|
|
20241204,142900,4225047120,4675,4665,4675,4665,630
|
|
20241204,142800,4222107250,4665,4665,4665,4665,193
|
|
20241204,142700,4221206905,4665,4665,4665,4665,25
|
|
20241204,142600,4221090280,4665,4665,4665,4665,1
|
|
20241204,142500,4221085615,4665,4665,4665,4665,1
|
|
20241204,142400,4221080950,4655,4655,4665,4650,372
|
|
20241204,142300,4219348085,4650,4645,4650,4640,2046
|
|
20241204,142200,4209835885,4650,4665,4665,4640,2312
|
|
20241204,142100,4199099070,4645,4645,4650,4645,2007
|
|
20241204,142000,4189776340,4645,4665,4665,4645,2152
|
|
20241204,141900,4179761355,4665,4665,4665,4665,16
|
|
20241204,141800,4179686715,4665,4660,4670,4660,40
|
|
20241204,141700,4179500115,4655,4650,4655,4650,411
|
|
20241204,141600,4177588960,4650,4655,4655,4650,1052
|
|
20241204,141500,4172697150,4655,4660,4660,4650,590
|
|
20241204,141400,4169948270,4665,4655,4665,4655,26
|
|
20241204,141300,4169827090,4655,4650,4655,4650,14
|
|
20241204,141200,4169761970,4650,4645,4650,4645,3833
|
|
20241204,141100,4151938605,4650,4655,4655,4650,8426
|
|
20241204,141000,4112755405,4650,4650,4650,4650,0
|
|
20241204,140900,4112755405,4650,4670,4675,4650,844
|
|
20241204,140800,4108827400,4655,4670,4670,4655,6757
|
|
20241204,140700,4077345365,4670,4670,4670,4665,3571
|
|
20241204,140600,4060680380,4675,4675,4675,4675,3434
|
|
20241204,140500,4044626430,4680,4680,4685,4680,70
|
|
20241204,140400,4044298825,4680,4680,4680,4675,617
|
|
20241204,140300,4041411315,4680,4680,4680,4680,1631
|
|
20241204,140200,4033778235,4680,4680,4680,4680,0
|
|
20241204,140100,4033778235,4680,4690,4690,4680,12300
|
|
20241204,140000,3976199540,4690,4695,4695,4690,455
|
|
20241204,135900,3974063610,4690,4695,4695,4690,62
|
|
20241204,135800,3973772540,4690,4690,4690,4690,924
|
|
20241204,135700,3969438980,4695,4690,4695,4685,269
|
|
20241204,135600,3968176175,4685,4685,4685,4685,213
|
|
20241204,135500,3967178270,4685,4690,4690,4685,401
|
|
20241204,135400,3965299580,4685,4685,4685,4685,1158
|
|
20241204,135300,3959874350,4685,4680,4685,4680,922
|
|
20241204,135200,3955558000,4680,4685,4685,4680,2008
|
|
20241204,135100,3946159645,4685,4690,4690,4685,2843
|
|
20241204,135000,3932834580,4690,4695,4695,4690,1839
|
|
20241204,134900,3924207120,4695,4695,4695,4695,2906
|
|
20241204,134800,3910563450,4700,4700,4710,4700,105
|
|
20241204,134700,3910069910,4700,4700,4700,4700,3622
|
|
20241204,134600,3893046510,4700,4700,4700,4700,140
|
|
20241204,134500,3892388510,4700,4700,4700,4700,101
|
|
20241204,134400,3891913810,4715,4705,4715,4705,142
|
|
20241204,134300,3891245080,4715,4710,4715,4710,201
|
|
20241204,134200,3890298270,4705,4700,4705,4700,266
|
|
20241204,134100,3889046750,4700,4705,4705,4700,12
|
|
20241204,134000,3888990340,4700,4710,4710,4700,102
|
|
20241204,133900,3888509940,4710,4700,4715,4700,1516
|
|
20241204,133800,3881384550,4700,4705,4705,4700,500
|
|
20241204,133700,3879033920,4705,4710,4710,4705,1269
|
|
20241204,133600,3873063025,4710,4710,4710,4710,100
|
|
20241204,133500,3872592025,4710,4710,4710,4710,6
|
|
20241204,133400,3872563765,4710,4705,4710,4705,192
|
|
20241204,133300,3871660255,4705,4705,4705,4700,432
|
|
20241204,133200,3869628395,4705,4705,4705,4705,520
|
|
20241204,133100,3867181795,4705,4710,4710,4705,2586
|
|
20241204,133000,3855014650,4710,4710,4710,4710,400
|
|
20241204,132900,3853130650,4710,4710,4710,4710,4
|
|
20241204,132800,3853111810,4705,4710,4710,4705,710
|
|
20241204,132700,3849767935,4715,4715,4715,4715,480
|
|
20241204,132600,3847504735,4715,4710,4720,4710,622
|
|
20241204,132500,3844572145,4710,4710,4710,4710,1880
|
|
20241204,132400,3835717345,4720,4720,4720,4720,0
|
|
20241204,132300,3835717345,4720,4720,4725,4710,165
|
|
20241204,132200,3834939530,4710,4725,4725,4710,1022
|
|
20241204,132100,3830125760,4710,4710,4710,4710,1106
|
|
20241204,132000,3824916500,4730,4715,4730,4715,316
|
|
20241204,131900,3823426260,4735,4735,4735,4735,210
|
|
20241204,131800,3822431910,4735,4735,4735,4735,42
|
|
20241204,131700,3822233040,4735,4735,4735,4735,42
|
|
20241204,131600,3822034170,4735,4720,4735,4720,1810
|
|
20241204,131500,3813478215,4715,4715,4715,4715,0
|
|
20241204,131400,3813478215,4715,4720,4720,4715,2348
|
|
20241204,131300,3802395690,4715,4720,4720,4715,3080
|
|
20241204,131200,3787867040,4725,4725,4725,4725,131
|
|
20241204,131100,3787248065,4720,4730,4730,4720,400
|
|
20241204,131000,3785358150,4735,4735,4735,4735,111
|
|
20241204,130900,3784832565,4730,4730,4735,4730,3615
|
|
20241204,130800,3767733610,4735,4740,4740,4735,1419
|
|
20241204,130700,3761013115,4735,4735,4735,4735,102
|
|
20241204,130600,3760530145,4740,4735,4740,4735,415
|
|
20241204,130500,3758564120,4730,4730,4730,4730,156
|
|
20241204,130400,3757826240,4730,4730,4730,4730,42
|
|
20241204,130300,3757627580,4725,4730,4730,4725,85
|
|
20241204,130200,3757225580,4730,4730,4730,4730,393
|
|
20241204,130100,3755366690,4730,4730,4730,4730,50
|
|
20241204,130000,3755130190,4725,4725,4725,4725,350
|
|
20241204,125900,3753476440,4725,4720,4725,4720,449
|
|
20241204,125800,3751357155,4720,4725,4725,4720,1124
|
|
20241204,125700,3746051475,4725,4725,4725,4725,200
|
|
20241204,125600,3745106475,4730,4730,4730,4730,30
|
|
20241204,125500,3744964575,4730,4725,4730,4720,66
|
|
20241204,125400,3744652505,4720,4725,4725,4720,225
|
|
20241204,125300,3743590005,4725,4725,4730,4725,89
|
|
20241204,125200,3743169475,4730,4725,4730,4725,351
|
|
20241204,125100,3741510960,4725,4725,4730,4720,1183
|
|
20241204,125000,3735921285,4725,4725,4730,4725,1587
|
|
20241204,124900,3728422395,4720,4715,4720,4715,158
|
|
20241204,124800,3727676640,4720,4720,4720,4720,473
|
|
20241204,124700,3725444080,4720,4715,4720,4715,271
|
|
20241204,124600,3724166120,4720,4720,4720,4715,551
|
|
20241204,124500,3721566000,4725,4720,4725,4720,290
|
|
20241204,124400,3720197150,4720,4720,4720,4720,220
|
|
20241204,124300,3719158750,4725,4725,4725,4725,0
|
|
20241204,124200,3719158750,4725,4725,4725,4725,2
|
|
20241204,124100,3719149300,4725,4725,4725,4725,10
|
|
20241204,124000,3719102050,4710,4710,4710,4710,0
|
|
20241204,123900,3719102050,4710,4710,4710,4710,0
|
|
20241204,123800,3719102050,4710,4710,4710,4705,239
|
|
20241204,123700,3717977165,4710,4710,4710,4710,305
|
|
20241204,123600,3716540615,4710,4705,4710,4705,358
|
|
20241204,123500,3714856220,4705,4710,4710,4705,373
|
|
20241204,123400,3713101105,4710,4710,4710,4700,164
|
|
20241204,123300,3712328685,4710,4700,4710,4700,361
|
|
20241204,123200,3710629375,4700,4700,4700,4700,156
|
|
20241204,123100,3709896175,4695,4700,4710,4695,1257
|
|
20241204,123000,3703988780,4700,4705,4705,4700,112
|
|
20241204,122900,3703461825,4705,4705,4705,4705,199
|
|
20241204,122800,3702525530,4710,4725,4725,4710,230
|
|
20241204,122700,3701440340,4725,4725,4725,4725,5
|
|
20241204,122600,3701416715,4725,4725,4725,4725,13
|
|
20241204,122500,3701355290,4705,4700,4705,4700,1797
|
|
20241204,122400,3692907615,4705,4705,4705,4705,208
|
|
20241204,122300,3691928975,4705,4705,4705,4705,0
|
|
20241204,122200,3691928975,4705,4705,4705,4705,1020
|
|
20241204,122100,3687129875,4705,4725,4725,4705,313
|
|
20241204,122000,3685654950,4710,4710,4710,4710,917
|
|
20241204,121900,3681335880,4710,4710,4710,4710,28
|
|
20241204,121800,3681204000,4710,4710,4710,4710,400
|
|
20241204,121700,3679320000,4705,4705,4705,4705,0
|
|
20241204,121600,3679320000,4705,4725,4725,4705,216
|
|
20241204,121500,3678303495,4730,4725,4730,4725,2
|
|
20241204,121400,3678294040,4725,4725,4725,4725,1
|
|
20241204,121300,3678289315,4725,4725,4725,4725,2116
|
|
20241204,121200,3668291215,4725,4725,4725,4725,53
|
|
20241204,121100,3668040790,4700,4700,4700,4700,2845
|
|
20241204,121000,3654669290,4700,4705,4705,4700,2268
|
|
20241204,120900,3643999570,4705,4705,4705,4705,12
|
|
20241204,120800,3643943110,4705,4705,4725,4705,109
|
|
20241204,120700,3643430245,4725,4725,4725,4725,1
|
|
20241204,120600,3643425520,4720,4720,4720,4720,0
|
|
20241204,120500,3643425520,4720,4700,4720,4695,1151
|
|
20241204,120400,3638017965,4725,4700,4725,4700,401
|
|
20241204,120300,3636133240,4700,4720,4720,4700,3
|
|
20241204,120200,3636119100,4725,4715,4725,4715,19
|
|
20241204,120100,3636029495,4715,4715,4715,4715,31
|
|
20241204,120000,3635883330,4690,4690,4690,4690,0
|
|
20241204,115900,3635883330,4690,4710,4710,4690,1141
|
|
20241204,115800,3630528980,4710,4690,4710,4690,511
|
|
20241204,115700,3628132175,4690,4690,4690,4690,242
|
|
20241204,115600,3626997195,4690,4690,4690,4690,0
|
|
20241204,115500,3626997195,4690,4690,4690,4690,34
|
|
20241204,115400,3626837735,4685,4685,4685,4685,0
|
|
20241204,115300,3626837735,4685,4685,4685,4685,0
|
|
20241204,115200,3626837735,4685,4685,4685,4685,200
|
|
20241204,115100,3625900735,4680,4695,4695,4680,6399
|
|
20241204,115000,3595933625,4710,4710,4710,4710,218
|
|
20241204,114900,3594906845,4705,4700,4705,4700,1618
|
|
20241204,114800,3587301260,4690,4700,4700,4690,119
|
|
20241204,114700,3586742150,4685,4690,4690,4685,3466
|
|
20241204,114600,3570497440,4690,4690,4690,4690,0
|
|
20241204,114500,3570497440,4690,4705,4705,4690,60
|
|
20241204,114400,3570215890,4705,4705,4705,4705,1
|
|
20241204,114300,3570211185,4710,4690,4710,4690,7
|
|
20241204,114200,3570178315,4690,4690,4690,4690,550
|
|
20241204,114100,3567598815,4690,4705,4705,4690,18856
|
|
20241204,114000,3479050780,4705,4705,4705,4705,61
|
|
20241204,113900,3478763775,4705,4705,4705,4700,936
|
|
20241204,113800,3474363865,4705,4705,4705,4705,301
|
|
20241204,113700,3472947660,4705,4705,4705,4700,2076
|
|
20241204,113600,3463180975,4710,4705,4710,4705,759
|
|
20241204,113500,3459609855,4705,4705,4705,4705,0
|
|
20241204,113400,3459609855,4705,4705,4705,4705,0
|
|
20241204,113300,3459609855,4705,4705,4705,4705,2706
|
|
20241204,113200,3446878125,4710,4710,4710,4705,1161
|
|
20241204,113100,3441414535,4710,4710,4710,4710,0
|
|
20241204,113000,3441414535,4710,4720,4720,4710,1206
|
|
20241204,112900,3435731745,4720,4720,4720,4720,18
|
|
20241204,112800,3435646785,4730,4730,4730,4710,1180
|
|
20241204,112700,3430068865,4730,4715,4730,4710,311
|
|
20241204,112600,3428600330,4715,4730,4730,4710,92
|
|
20241204,112500,3428166675,4730,4740,4740,4710,502
|
|
20241204,112400,3425801770,4710,4715,4720,4710,2617
|
|
20241204,112300,3413459210,4715,4715,4715,4715,347
|
|
20241204,112200,3411823105,4710,4710,4715,4710,3235
|
|
20241204,112100,3396586045,4710,4705,4710,4705,249
|
|
20241204,112000,3395414255,4705,4710,4710,4705,901
|
|
20241204,111900,3391172105,4710,4705,4710,4705,680
|
|
20241204,111800,3387969310,4705,4710,4710,4705,1060
|
|
20241204,111700,3382978310,4710,4715,4715,4710,99
|
|
20241204,111600,3382511725,4715,4710,4715,4710,1706
|
|
20241204,111500,3374476360,4710,4705,4710,4705,2010
|
|
20241204,111400,3365019210,4705,4710,4710,4705,140
|
|
20241204,111300,3364360210,4705,4715,4715,4705,2195
|
|
20241204,111200,3354031770,4705,4715,4715,4705,2295
|
|
20241204,111100,3343220005,4715,4715,4715,4715,297
|
|
20241204,111000,3341819650,4715,4720,4725,4715,1356
|
|
20241204,110900,3335425055,4720,4715,4720,4710,3031
|
|
20241204,110800,3321147340,4715,4715,4715,4715,99
|
|
20241204,110700,3320680555,4715,4715,4715,4715,38
|
|
20241204,110600,3320501385,4705,4710,4710,4705,6000
|
|
20241204,110500,3292268885,4705,4710,4710,4705,2239
|
|
20241204,110400,3281733170,4710,4720,4720,4710,4200
|
|
20241204,110300,3261944755,4720,4725,4725,4720,1059
|
|
20241204,110200,3256945925,4725,4725,4725,4720,12542
|
|
20241204,110100,3197688685,4730,4735,4740,4730,1002
|
|
20241204,110000,3192946440,4735,4740,4740,4735,391
|
|
20241204,105900,3191093175,4745,4750,4755,4745,2128
|
|
20241204,105800,3180988950,4765,4745,4765,4745,4941
|
|
20241204,105700,3157496315,4745,4745,4750,4745,1358
|
|
20241204,105600,3151050595,4745,4745,4745,4745,298
|
|
20241204,105500,3149636585,4745,4740,4745,4740,1036
|
|
20241204,105400,3144725800,4740,4740,4740,4740,262
|
|
20241204,105300,3143483920,4740,4735,4740,4730,166
|
|
20241204,105200,3142698020,4735,4735,4735,4735,36
|
|
20241204,105100,3142527560,4735,4730,4735,4730,166
|
|
20241204,105000,3141742305,4730,4725,4730,4725,2805
|
|
20241204,104900,3128484660,4730,4730,4740,4725,2334
|
|
20241204,104800,3117429905,4730,4730,4735,4730,906
|
|
20241204,104700,3113144440,4730,4730,4730,4730,99
|
|
20241204,104600,3112676170,4730,4725,4730,4725,412
|
|
20241204,104500,3110728725,4725,4725,4730,4725,2997
|
|
20241204,104400,3096567560,4720,4725,4725,4720,258
|
|
20241204,104300,3095349010,4720,4725,4725,4720,290
|
|
20241204,104200,3093979835,4725,4730,4730,4725,152
|
|
20241204,104100,3093261360,4730,4735,4735,4730,114
|
|
20241204,104000,3092721800,4735,4730,4735,4725,161
|
|
20241204,103900,3091960515,4725,4715,4725,4715,7199
|
|
20241204,103800,3057972725,4720,4720,4720,4710,669
|
|
20241204,103700,3054818320,4720,4725,4725,4720,182
|
|
20241204,103600,3053959270,4725,4720,4725,4705,172
|
|
20241204,103500,3053148360,4705,4705,4710,4705,1287
|
|
20241204,103400,3047086940,4710,4710,4710,4710,1148
|
|
20241204,103300,3041679860,4710,4710,4710,4710,203
|
|
20241204,103200,3040723730,4710,4710,4710,4705,494
|
|
20241204,103100,3038397725,4710,4710,4710,4705,1916
|
|
20241204,103000,3029381745,4705,4720,4720,4705,577
|
|
20241204,102900,3026663935,4720,4720,4735,4720,433
|
|
20241204,102800,3024619745,4720,4720,4720,4710,200
|
|
20241204,102700,3023676370,4715,4710,4715,4710,3023
|
|
20241204,102600,3009422935,4710,4710,4710,4710,277
|
|
20241204,102500,3008118265,4710,4710,4710,4710,462
|
|
20241204,102400,3005942245,4710,4710,4715,4710,1199
|
|
20241204,102300,3000294515,4710,4710,4710,4710,113
|
|
20241204,102200,2999762285,4715,4715,4715,4700,307
|
|
20241204,102100,2998317425,4715,4715,4715,4715,341
|
|
20241204,102000,2996709610,4715,4715,4715,4710,710
|
|
20241204,101900,2993362100,4715,4710,4715,4710,174
|
|
20241204,101800,2992542255,4710,4710,4720,4710,224
|
|
20241204,101700,2991487005,4710,4705,4715,4700,1410
|
|
20241204,101600,2984858010,4705,4720,4720,4705,3679
|
|
20241204,101500,2967542405,4720,4720,4720,4710,544
|
|
20241204,101400,2964979115,4715,4715,4720,4710,166
|
|
20241204,101300,2964196465,4720,4715,4720,4710,1003
|
|
20241204,101200,2959471205,4720,4720,4720,4710,5340
|
|
20241204,101100,2934303815,4725,4725,4730,4720,1252
|
|
20241204,101000,2928387815,4725,4725,4730,4725,148
|
|
20241204,100900,2927688220,4725,4725,4730,4725,289
|
|
20241204,100800,2926321770,4710,4725,4730,4710,474
|
|
20241204,100700,2924084870,4725,4725,4725,4710,1831
|
|
20241204,100600,2915457635,4720,4725,4735,4720,1228
|
|
20241204,100500,2909656860,4730,4720,4735,4715,521
|
|
20241204,100400,2907198695,4720,4715,4720,4710,1121
|
|
20241204,100300,2901913025,4710,4705,4710,4700,789
|
|
20241204,100200,2898197340,4695,4710,4710,4695,5139
|
|
20241204,100100,2874050710,4710,4710,4715,4705,989
|
|
20241204,100000,2869396440,4710,4710,4715,4705,1576
|
|
20241204,095900,2861978395,4715,4720,4720,4710,919
|
|
20241204,095800,2857645680,4720,4720,4720,4715,2520
|
|
20241204,095700,2845760310,4715,4725,4770,4715,2168
|
|
20241204,095600,2835455755,4715,4715,4765,4705,6441
|
|
20241204,095500,2804966230,4705,4695,4715,4695,3070
|
|
20241204,095400,2790520210,4700,4700,4705,4695,1774
|
|
20241204,095300,2782181530,4695,4695,4700,4695,6889
|
|
20241204,095200,2749811740,4695,4710,4710,4695,3614
|
|
20241204,095100,2732820680,4710,4695,4710,4695,8765
|
|
20241204,095000,2691584080,4690,4695,4700,4680,1547
|
|
20241204,094900,2684332125,4675,4680,4690,4675,16426
|
|
20241204,094800,2607312435,4680,4670,4685,4660,3557
|
|
20241204,094700,2590713830,4665,4675,4685,4665,4980
|
|
20241204,094600,2567459230,4675,4655,4675,4655,2966
|
|
20241204,094500,2553623995,4660,4650,4660,4610,18591
|
|
20241204,094400,2467531660,4645,4665,4665,4645,3879
|
|
20241204,094300,2449500885,4650,4650,4650,4650,5591
|
|
20241204,094200,2423502735,4650,4640,4650,4630,3810
|
|
20241204,094100,2405819235,4640,4665,4665,4640,24001
|
|
20241204,094000,2294084205,4665,4665,4675,4660,8520
|
|
20241204,093900,2254338145,4665,4690,4690,4665,30697
|
|
20241204,093800,2110766045,4685,4690,4690,4680,9182
|
|
20241204,093700,2067748965,4690,4700,4710,4690,19980
|
|
20241204,093600,1973885930,4710,4715,4720,4705,12994
|
|
20241204,093500,1912717535,4720,4750,4750,4705,13496
|
|
20241204,093400,1849096245,4735,4740,4750,4730,12835
|
|
20241204,093300,1788304655,4740,4740,4740,4740,1442
|
|
20241204,093200,1781469575,4740,4745,4745,4740,6032
|
|
20241204,093100,1752876635,4745,4745,4750,4740,3172
|
|
20241204,093000,1737833945,4745,4745,4750,4740,2466
|
|
20241204,092900,1726141990,4745,4770,4770,4740,12352
|
|
20241204,092800,1667531090,4745,4770,4770,4745,13771
|
|
20241204,092700,1602102605,4770,4745,4770,4745,4123
|
|
20241204,092600,1582490870,4745,4750,4755,4745,4794
|
|
20241204,092500,1559720300,4750,4770,4785,4750,23530
|
|
20241204,092400,1447821710,4790,4765,4790,4760,6797
|
|
20241204,092300,1415447900,4765,4775,4790,4765,8102
|
|
20241204,092200,1376794785,4775,4780,4780,4775,4793
|
|
20241204,092100,1353897295,4780,4800,4800,4780,1251
|
|
20241204,092000,1347915320,4800,4770,4800,4770,1786
|
|
20241204,091900,1339390830,4765,4760,4770,4755,9790
|
|
20241204,091800,1292832460,4755,4770,4775,4755,10893
|
|
20241204,091700,1240979635,4770,4775,4775,4750,19531
|
|
20241204,091600,1148022290,4790,4785,4800,4770,18052
|
|
20241204,091500,1061754825,4785,4810,4810,4780,29182
|
|
20241204,091400,921835750,4810,4835,4835,4810,13722
|
|
20241204,091300,855671465,4830,4845,4845,4830,1677
|
|
20241204,091200,847553300,4845,4845,4845,4845,338
|
|
20241204,091100,845915690,4840,4845,4845,4820,16238
|
|
20241204,091000,767472930,4845,4855,4855,4845,2166
|
|
20241204,090900,756974130,4855,4850,4855,4840,2703
|
|
20241204,090800,743870610,4850,4830,4855,4825,5850
|
|
20241204,090700,715534615,4845,4835,4845,4810,6144
|
|
20241204,090600,685872245,4830,4805,4830,4790,7014
|
|
20241204,090500,652187325,4800,4815,4830,4790,14206
|
|
20241204,090400,583991090,4815,4800,4820,4780,9775
|
|
20241204,090300,537024830,4780,4820,4830,4780,10949
|
|
20241204,090200,484492050,4820,4775,4820,4760,17552
|
|
20241204,090100,400472620,4775,4765,4820,4750,31887
|
|
20241204,090000,247973555,4750,4745,4820,4745,52222
|