735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,211200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,211100,2716150010,4505,4505,4505,4505,0
|
|
20241205,211000,2716150010,4505,4505,4505,4505,0
|
|
20241205,210900,2716150010,4505,4505,4505,4505,0
|
|
20241205,210800,2716150010,4505,4505,4505,4505,0
|
|
20241205,210700,2716150010,4505,4505,4505,4505,0
|
|
20241205,210600,2716150010,4505,4505,4505,4505,0
|
|
20241205,210500,2716150010,4505,4505,4505,4505,0
|
|
20241205,210400,2716150010,4505,4505,4505,4505,0
|
|
20241205,210300,2716150010,4505,4505,4505,4505,0
|
|
20241205,210200,2716150010,4505,4505,4505,4505,0
|
|
20241205,210100,2716150010,4505,4505,4505,4505,0
|
|
20241205,210000,2716150010,4505,4505,4505,4505,0
|
|
20241205,205900,2716150010,4505,4505,4505,4505,0
|
|
20241205,205800,2716150010,4505,4505,4505,4505,0
|
|
20241205,205700,2716150010,4505,4505,4505,4505,0
|
|
20241205,205600,2716150010,4505,4505,4505,4505,0
|
|
20241205,205500,2716150010,4505,4505,4505,4505,0
|
|
20241205,205400,2716150010,4505,4505,4505,4505,0
|
|
20241205,205300,2716150010,4505,4505,4505,4505,0
|
|
20241205,205200,2716150010,4505,4505,4505,4505,0
|
|
20241205,205100,2716150010,4505,4505,4505,4505,0
|
|
20241205,205000,2716150010,4505,4505,4505,4505,0
|
|
20241205,204900,2716150010,4505,4505,4505,4505,0
|
|
20241205,204800,2716150010,4505,4505,4505,4505,0
|
|
20241205,204700,2716150010,4505,4505,4505,4505,0
|
|
20241205,204600,2716150010,4505,4505,4505,4505,0
|
|
20241205,204500,2716150010,4505,4505,4505,4505,0
|
|
20241205,204400,2716150010,4505,4505,4505,4505,0
|
|
20241205,204300,2716150010,4505,4505,4505,4505,0
|
|
20241205,204200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,204100,2716150010,4505,4505,4505,4505,0
|
|
20241205,204000,2716150010,4505,4505,4505,4505,0
|
|
20241205,203900,2716150010,4505,4505,4505,4505,0
|
|
20241205,203800,2716150010,4505,4505,4505,4505,0
|
|
20241205,203700,2716150010,4505,4505,4505,4505,0
|
|
20241205,203600,2716150010,4505,4505,4505,4505,0
|
|
20241205,203500,2716150010,4505,4505,4505,4505,0
|
|
20241205,203400,2716150010,4505,4505,4505,4505,0
|
|
20241205,203300,2716150010,4505,4505,4505,4505,0
|
|
20241205,203200,2716150010,4505,4505,4505,4505,0
|
|
20241205,203100,2716150010,4505,4505,4505,4505,0
|
|
20241205,203000,2716150010,4505,4505,4505,4505,0
|
|
20241205,202900,2716150010,4505,4505,4505,4505,0
|
|
20241205,202800,2716150010,4505,4505,4505,4505,0
|
|
20241205,202700,2716150010,4505,4505,4505,4505,0
|
|
20241205,202600,2716150010,4505,4505,4505,4505,0
|
|
20241205,202500,2716150010,4505,4505,4505,4505,0
|
|
20241205,202400,2716150010,4505,4505,4505,4505,0
|
|
20241205,202300,2716150010,4505,4505,4505,4505,0
|
|
20241205,202200,2716150010,4505,4505,4505,4505,0
|
|
20241205,202100,2716150010,4505,4505,4505,4505,0
|
|
20241205,202000,2716150010,4505,4505,4505,4505,0
|
|
20241205,201900,2716150010,4505,4505,4505,4505,0
|
|
20241205,201800,2716150010,4505,4505,4505,4505,0
|
|
20241205,201700,2716150010,4505,4505,4505,4505,0
|
|
20241205,201600,2716150010,4505,4505,4505,4505,0
|
|
20241205,201500,2716150010,4505,4505,4505,4505,0
|
|
20241205,201400,2716150010,4505,4505,4505,4505,0
|
|
20241205,201300,2716150010,4505,4505,4505,4505,0
|
|
20241205,201200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,201100,2716150010,4505,4505,4505,4505,0
|
|
20241205,201000,2716150010,4505,4505,4505,4505,0
|
|
20241205,200900,2716150010,4505,4505,4505,4505,0
|
|
20241205,200800,2716150010,4505,4505,4505,4505,0
|
|
20241205,200700,2716150010,4505,4505,4505,4505,0
|
|
20241205,200600,2716150010,4505,4505,4505,4505,0
|
|
20241205,200500,2716150010,4505,4505,4505,4505,0
|
|
20241205,200400,2716150010,4505,4505,4505,4505,0
|
|
20241205,200300,2716150010,4505,4505,4505,4505,0
|
|
20241205,200200,2716150010,4505,4505,4505,4505,0
|
|
20241205,200100,2716150010,4505,4505,4505,4505,0
|
|
20241205,200000,2716150010,4505,4505,4505,4505,0
|
|
20241205,195900,2716150010,4505,4505,4505,4505,0
|
|
20241205,195800,2716150010,4505,4505,4505,4505,0
|
|
20241205,195700,2716150010,4505,4505,4505,4505,0
|
|
20241205,195600,2716150010,4505,4505,4505,4505,0
|
|
20241205,195500,2716150010,4505,4505,4505,4505,0
|
|
20241205,195400,2716150010,4505,4505,4505,4505,0
|
|
20241205,195300,2716150010,4505,4505,4505,4505,0
|
|
20241205,195200,2716150010,4505,4505,4505,4505,0
|
|
20241205,195100,2716150010,4505,4505,4505,4505,0
|
|
20241205,195000,2716150010,4505,4505,4505,4505,0
|
|
20241205,194900,2716150010,4505,4505,4505,4505,0
|
|
20241205,194800,2716150010,4505,4505,4505,4505,0
|
|
20241205,194700,2716150010,4505,4505,4505,4505,0
|
|
20241205,194600,2716150010,4505,4505,4505,4505,0
|
|
20241205,194500,2716150010,4505,4505,4505,4505,0
|
|
20241205,194400,2716150010,4505,4505,4505,4505,0
|
|
20241205,194300,2716150010,4505,4505,4505,4505,0
|
|
20241205,194200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,194100,2716150010,4505,4505,4505,4505,0
|
|
20241205,194000,2716150010,4505,4505,4505,4505,0
|
|
20241205,193900,2716150010,4505,4505,4505,4505,0
|
|
20241205,193800,2716150010,4505,4505,4505,4505,0
|
|
20241205,193700,2716150010,4505,4505,4505,4505,0
|
|
20241205,193600,2716150010,4505,4505,4505,4505,0
|
|
20241205,193500,2716150010,4505,4505,4505,4505,0
|
|
20241205,193400,2716150010,4505,4505,4505,4505,0
|
|
20241205,193300,2716150010,4505,4505,4505,4505,0
|
|
20241205,193200,2716150010,4505,4505,4505,4505,0
|
|
20241205,193100,2716150010,4505,4505,4505,4505,0
|
|
20241205,193000,2716150010,4505,4505,4505,4505,0
|
|
20241205,192900,2716150010,4505,4505,4505,4505,0
|
|
20241205,192800,2716150010,4505,4505,4505,4505,0
|
|
20241205,192700,2716150010,4505,4505,4505,4505,0
|
|
20241205,192600,2716150010,4505,4505,4505,4505,0
|
|
20241205,192500,2716150010,4505,4505,4505,4505,0
|
|
20241205,192400,2716150010,4505,4505,4505,4505,0
|
|
20241205,192300,2716150010,4505,4505,4505,4505,0
|
|
20241205,192200,2716150010,4505,4505,4505,4505,0
|
|
20241205,192100,2716150010,4505,4505,4505,4505,0
|
|
20241205,192000,2716150010,4505,4505,4505,4505,0
|
|
20241205,191900,2716150010,4505,4505,4505,4505,0
|
|
20241205,191800,2716150010,4505,4505,4505,4505,0
|
|
20241205,191700,2716150010,4505,4505,4505,4505,0
|
|
20241205,191600,2716150010,4505,4505,4505,4505,0
|
|
20241205,191500,2716150010,4505,4505,4505,4505,0
|
|
20241205,191400,2716150010,4505,4505,4505,4505,0
|
|
20241205,191300,2716150010,4505,4505,4505,4505,0
|
|
20241205,191200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,191100,2716150010,4505,4505,4505,4505,0
|
|
20241205,191000,2716150010,4505,4505,4505,4505,0
|
|
20241205,190900,2716150010,4505,4505,4505,4505,0
|
|
20241205,190800,2716150010,4505,4505,4505,4505,0
|
|
20241205,190700,2716150010,4505,4505,4505,4505,0
|
|
20241205,190600,2716150010,4505,4505,4505,4505,0
|
|
20241205,190500,2716150010,4505,4505,4505,4505,0
|
|
20241205,190400,2716150010,4505,4505,4505,4505,0
|
|
20241205,190300,2716150010,4505,4505,4505,4505,0
|
|
20241205,190200,2716150010,4505,4505,4505,4505,0
|
|
20241205,190100,2716150010,4505,4505,4505,4505,0
|
|
20241205,190000,2716150010,4505,4505,4505,4505,0
|
|
20241205,185900,2716150010,4505,4505,4505,4505,0
|
|
20241205,185800,2716150010,4505,4505,4505,4505,0
|
|
20241205,185700,2716150010,4505,4505,4505,4505,0
|
|
20241205,185600,2716150010,4505,4505,4505,4505,0
|
|
20241205,185500,2716150010,4505,4505,4505,4505,0
|
|
20241205,185400,2716150010,4505,4505,4505,4505,0
|
|
20241205,185300,2716150010,4505,4505,4505,4505,0
|
|
20241205,185200,2716150010,4505,4505,4505,4505,0
|
|
20241205,185100,2716150010,4505,4505,4505,4505,0
|
|
20241205,185000,2716150010,4505,4505,4505,4505,0
|
|
20241205,184900,2716150010,4505,4505,4505,4505,0
|
|
20241205,184800,2716150010,4505,4505,4505,4505,0
|
|
20241205,184700,2716150010,4505,4505,4505,4505,0
|
|
20241205,184600,2716150010,4505,4505,4505,4505,0
|
|
20241205,184500,2716150010,4505,4505,4505,4505,0
|
|
20241205,184400,2716150010,4505,4505,4505,4505,0
|
|
20241205,184300,2716150010,4505,4505,4505,4505,0
|
|
20241205,184200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,184100,2716150010,4505,4505,4505,4505,0
|
|
20241205,184000,2716150010,4505,4505,4505,4505,0
|
|
20241205,183900,2716150010,4505,4505,4505,4505,0
|
|
20241205,183800,2716150010,4505,4505,4505,4505,0
|
|
20241205,183700,2716150010,4505,4505,4505,4505,0
|
|
20241205,183600,2716150010,4505,4505,4505,4505,0
|
|
20241205,183500,2716150010,4505,4505,4505,4505,0
|
|
20241205,183400,2716150010,4505,4505,4505,4505,0
|
|
20241205,183300,2716150010,4505,4505,4505,4505,0
|
|
20241205,183200,2716150010,4505,4505,4505,4505,0
|
|
20241205,183100,2716150010,4505,4505,4505,4505,0
|
|
20241205,183000,2716150010,4505,4505,4505,4505,0
|
|
20241205,182900,2716150010,4505,4505,4505,4505,0
|
|
20241205,182800,2716150010,4505,4505,4505,4505,0
|
|
20241205,182700,2716150010,4505,4505,4505,4505,0
|
|
20241205,182600,2716150010,4505,4505,4505,4505,0
|
|
20241205,182500,2716150010,4505,4505,4505,4505,0
|
|
20241205,182400,2716150010,4505,4505,4505,4505,0
|
|
20241205,182300,2716150010,4505,4505,4505,4505,0
|
|
20241205,182200,2716150010,4505,4505,4505,4505,0
|
|
20241205,182100,2716150010,4505,4505,4505,4505,0
|
|
20241205,182000,2716150010,4505,4505,4505,4505,0
|
|
20241205,181900,2716150010,4505,4505,4505,4505,0
|
|
20241205,181800,2716150010,4505,4505,4505,4505,0
|
|
20241205,181700,2716150010,4505,4505,4505,4505,0
|
|
20241205,181600,2716150010,4505,4505,4505,4505,0
|
|
20241205,181500,2716150010,4505,4505,4505,4505,0
|
|
20241205,181400,2716150010,4505,4505,4505,4505,0
|
|
20241205,181300,2716150010,4505,4505,4505,4505,0
|
|
20241205,181200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,181100,2716150010,4505,4505,4505,4505,0
|
|
20241205,181000,2716150010,4505,4505,4505,4505,0
|
|
20241205,180900,2716150010,4505,4505,4505,4505,0
|
|
20241205,180800,2716150010,4505,4505,4505,4505,0
|
|
20241205,180700,2716150010,4505,4505,4505,4505,0
|
|
20241205,180600,2716150010,4505,4505,4505,4505,0
|
|
20241205,180500,2716150010,4505,4505,4505,4505,0
|
|
20241205,180400,2716150010,4505,4505,4505,4505,0
|
|
20241205,180300,2716150010,4505,4505,4505,4505,0
|
|
20241205,180200,2716150010,4505,4505,4505,4505,0
|
|
20241205,180100,2716150010,4505,4505,4505,4505,0
|
|
20241205,180000,2716150010,4505,4505,4505,4505,0
|
|
20241205,175900,2716150010,4505,4505,4505,4505,0
|
|
20241205,175800,2716150010,4505,4505,4505,4505,0
|
|
20241205,175700,2716150010,4505,4505,4505,4505,0
|
|
20241205,175600,2716150010,4505,4505,4505,4505,0
|
|
20241205,175500,2716150010,4505,4505,4505,4505,0
|
|
20241205,175400,2716150010,4505,4505,4505,4505,0
|
|
20241205,175300,2716150010,4505,4505,4505,4505,0
|
|
20241205,175200,2716150010,4505,4505,4505,4505,0
|
|
20241205,175100,2716150010,4505,4505,4505,4505,0
|
|
20241205,175000,2716150010,4505,4505,4505,4505,0
|
|
20241205,174900,2716150010,4505,4505,4505,4505,0
|
|
20241205,174800,2716150010,4505,4505,4505,4505,0
|
|
20241205,174700,2716150010,4505,4505,4505,4505,0
|
|
20241205,174600,2716150010,4505,4505,4505,4505,0
|
|
20241205,174500,2716150010,4505,4505,4505,4505,0
|
|
20241205,174400,2716150010,4505,4505,4505,4505,0
|
|
20241205,174300,2716150010,4505,4505,4505,4505,0
|
|
20241205,174200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,174100,2716150010,4505,4505,4505,4505,0
|
|
20241205,174000,2716150010,4505,4505,4505,4505,0
|
|
20241205,173900,2716150010,4505,4505,4505,4505,0
|
|
20241205,173800,2716150010,4505,4505,4505,4505,0
|
|
20241205,173700,2716150010,4505,4505,4505,4505,0
|
|
20241205,173600,2716150010,4505,4505,4505,4505,0
|
|
20241205,173500,2716150010,4505,4505,4505,4505,0
|
|
20241205,173400,2716150010,4505,4505,4505,4505,0
|
|
20241205,173300,2716150010,4505,4505,4505,4505,0
|
|
20241205,173200,2716150010,4505,4505,4505,4505,0
|
|
20241205,173100,2716150010,4505,4505,4505,4505,0
|
|
20241205,173000,2716150010,4505,4505,4505,4505,0
|
|
20241205,172900,2716150010,4505,4505,4505,4505,0
|
|
20241205,172800,2716150010,4505,4505,4505,4505,0
|
|
20241205,172700,2716150010,4505,4505,4505,4505,0
|
|
20241205,172600,2716150010,4505,4505,4505,4505,0
|
|
20241205,172500,2716150010,4505,4505,4505,4505,0
|
|
20241205,172400,2716150010,4505,4505,4505,4505,0
|
|
20241205,172300,2716150010,4505,4505,4505,4505,0
|
|
20241205,172200,2716150010,4505,4505,4505,4505,0
|
|
20241205,172100,2716150010,4505,4505,4505,4505,0
|
|
20241205,172000,2716150010,4505,4505,4505,4505,0
|
|
20241205,171900,2716150010,4505,4505,4505,4505,0
|
|
20241205,171800,2716150010,4505,4505,4505,4505,0
|
|
20241205,171700,2716150010,4505,4505,4505,4505,0
|
|
20241205,171600,2716150010,4505,4505,4505,4505,0
|
|
20241205,171500,2716150010,4505,4505,4505,4505,0
|
|
20241205,171400,2716150010,4505,4505,4505,4505,0
|
|
20241205,171300,2716150010,4505,4505,4505,4505,0
|
|
20241205,171200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,171100,2716150010,4505,4505,4505,4505,0
|
|
20241205,171000,2716150010,4505,4505,4505,4505,0
|
|
20241205,170900,2716150010,4505,4505,4505,4505,0
|
|
20241205,170800,2716150010,4505,4505,4505,4505,0
|
|
20241205,170700,2716150010,4505,4505,4505,4505,0
|
|
20241205,170600,2716150010,4505,4505,4505,4505,0
|
|
20241205,170500,2716150010,4505,4505,4505,4505,0
|
|
20241205,170400,2716150010,4505,4505,4505,4505,0
|
|
20241205,170300,2716150010,4505,4505,4505,4505,0
|
|
20241205,170200,2716150010,4505,4505,4505,4505,0
|
|
20241205,170100,2716150010,4505,4505,4505,4505,0
|
|
20241205,170000,2716150010,4505,4505,4505,4505,0
|
|
20241205,165900,2716150010,4505,4505,4505,4505,0
|
|
20241205,165800,2716150010,4505,4505,4505,4505,0
|
|
20241205,165700,2716150010,4505,4505,4505,4505,0
|
|
20241205,165600,2716150010,4505,4505,4505,4505,0
|
|
20241205,165500,2716150010,4505,4505,4505,4505,0
|
|
20241205,165400,2716150010,4505,4505,4505,4505,0
|
|
20241205,165300,2716150010,4505,4505,4505,4505,0
|
|
20241205,165200,2716150010,4505,4505,4505,4505,0
|
|
20241205,165100,2716150010,4505,4505,4505,4505,0
|
|
20241205,165000,2716150010,4505,4505,4505,4505,0
|
|
20241205,164900,2716150010,4505,4505,4505,4505,0
|
|
20241205,164800,2716150010,4505,4505,4505,4505,0
|
|
20241205,164700,2716150010,4505,4505,4505,4505,0
|
|
20241205,164600,2716150010,4505,4505,4505,4505,0
|
|
20241205,164500,2716150010,4505,4505,4505,4505,0
|
|
20241205,164400,2716150010,4505,4505,4505,4505,0
|
|
20241205,164300,2716150010,4505,4505,4505,4505,0
|
|
20241205,164200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,164100,2716150010,4505,4505,4505,4505,0
|
|
20241205,164000,2716150010,4505,4505,4505,4505,0
|
|
20241205,163900,2716150010,4505,4505,4505,4505,0
|
|
20241205,163800,2716150010,4505,4505,4505,4505,0
|
|
20241205,163700,2716150010,4505,4505,4505,4505,0
|
|
20241205,163600,2716150010,4505,4505,4505,4505,0
|
|
20241205,163500,2716150010,4505,4505,4505,4505,0
|
|
20241205,163400,2716150010,4505,4505,4505,4505,0
|
|
20241205,163300,2716150010,4505,4505,4505,4505,0
|
|
20241205,163200,2716150010,4505,4505,4505,4505,0
|
|
20241205,163100,2716150010,4505,4505,4505,4505,0
|
|
20241205,163000,2716150010,4505,4505,4505,4505,0
|
|
20241205,162900,2716150010,4505,4505,4505,4505,0
|
|
20241205,162800,2716150010,4505,4505,4505,4505,0
|
|
20241205,162700,2716150010,4505,4505,4505,4505,0
|
|
20241205,162600,2716150010,4505,4505,4505,4505,0
|
|
20241205,162500,2716150010,4505,4505,4505,4505,0
|
|
20241205,162400,2716150010,4505,4505,4505,4505,0
|
|
20241205,162300,2716150010,4505,4505,4505,4505,0
|
|
20241205,162200,2716150010,4505,4505,4505,4505,0
|
|
20241205,162100,2716150010,4505,4505,4505,4505,0
|
|
20241205,162000,2716150010,4505,4505,4505,4505,0
|
|
20241205,161900,2716150010,4505,4505,4505,4505,0
|
|
20241205,161800,2716150010,4505,4505,4505,4505,0
|
|
20241205,161700,2716150010,4505,4505,4505,4505,0
|
|
20241205,161600,2716150010,4505,4505,4505,4505,0
|
|
20241205,161500,2716150010,4505,4505,4505,4505,0
|
|
20241205,161400,2716150010,4505,4505,4505,4505,0
|
|
20241205,161300,2716150010,4505,4505,4505,4505,0
|
|
20241205,161200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,161100,2716150010,4505,4505,4505,4505,0
|
|
20241205,161000,2716150010,4505,4505,4505,4505,0
|
|
20241205,160900,2716150010,4505,4505,4505,4505,0
|
|
20241205,160800,2716150010,4505,4505,4505,4505,0
|
|
20241205,160700,2716150010,4505,4505,4505,4505,0
|
|
20241205,160600,2716150010,4505,4505,4505,4505,0
|
|
20241205,160500,2716150010,4505,4505,4505,4505,0
|
|
20241205,160400,2716150010,4505,4505,4505,4505,0
|
|
20241205,160300,2716150010,4505,4505,4505,4505,0
|
|
20241205,160200,2716150010,4505,4505,4505,4505,0
|
|
20241205,160100,2716150010,4505,4505,4505,4505,0
|
|
20241205,160000,2716150010,4505,4505,4505,4505,0
|
|
20241205,155900,2716150010,4505,4505,4505,4505,0
|
|
20241205,155800,2716150010,4505,4505,4505,4505,0
|
|
20241205,155700,2716150010,4505,4505,4505,4505,0
|
|
20241205,155600,2716150010,4505,4505,4505,4505,0
|
|
20241205,155500,2716150010,4505,4505,4505,4505,0
|
|
20241205,155400,2716150010,4505,4505,4505,4505,0
|
|
20241205,155300,2716150010,4505,4505,4505,4505,0
|
|
20241205,155200,2716150010,4505,4505,4505,4505,0
|
|
20241205,155100,2716150010,4505,4505,4505,4505,0
|
|
20241205,155000,2716150010,4505,4505,4505,4505,0
|
|
20241205,154900,2716150010,4505,4505,4505,4505,0
|
|
20241205,154800,2716150010,4505,4505,4505,4505,0
|
|
20241205,154700,2716150010,4505,4505,4505,4505,0
|
|
20241205,154600,2716150010,4505,4505,4505,4505,0
|
|
20241205,154500,2716150010,4505,4505,4505,4505,0
|
|
20241205,154400,2716150010,4505,4505,4505,4505,0
|
|
20241205,154300,2716150010,4505,4505,4505,4505,0
|
|
20241205,154200,2716150010,4505,4505,4505,4505,14973
|
|
20241205,154100,2716150010,4505,4505,4505,4505,0
|
|
20241205,154000,2716150010,4505,4505,4505,4505,0
|
|
20241205,153900,2716150010,4505,4505,4505,4505,0
|
|
20241205,153800,2716150010,4505,4505,4505,4505,0
|
|
20241205,153700,2716150010,4505,4505,4505,4505,0
|
|
20241205,153600,2716150010,4505,4505,4505,4505,0
|
|
20241205,153500,2716150010,4505,4505,4505,4505,0
|
|
20241205,153400,2716150010,4505,4505,4505,4505,0
|
|
20241205,153300,2716150010,4505,4505,4505,4505,0
|
|
20241205,153200,2716150010,4505,4505,4505,4505,0
|
|
20241205,153100,2716150010,4505,4505,4505,4505,0
|
|
20241205,153000,2716150010,4505,4505,4505,4505,14973
|
|
20241205,152900,2648696645,4515,4515,4515,4515,0
|
|
20241205,152800,2648696645,4515,4515,4515,4515,0
|
|
20241205,152700,2648696645,4515,4515,4515,4515,0
|
|
20241205,152600,2648696645,4515,4515,4515,4515,0
|
|
20241205,152500,2648696645,4515,4515,4515,4515,0
|
|
20241205,152400,2648696645,4515,4515,4515,4515,0
|
|
20241205,152300,2648696645,4515,4515,4515,4515,0
|
|
20241205,152200,2648696645,4515,4515,4515,4515,0
|
|
20241205,152100,2648696645,4515,4515,4515,4515,0
|
|
20241205,152000,2648696645,4515,4515,4515,4515,0
|
|
20241205,151900,2648696645,4515,4510,4515,4505,6018
|
|
20241205,151800,2621569975,4515,4515,4515,4500,9649
|
|
20241205,151700,2578086325,4510,4520,4520,4510,6636
|
|
20241205,151600,2548147335,4520,4530,4530,4515,431
|
|
20241205,151500,2546199355,4515,4520,4530,4515,457
|
|
20241205,151400,2544134190,4530,4525,4530,4515,2022
|
|
20241205,151300,2534981090,4525,4510,4525,4505,2160
|
|
20241205,151200,2525221095,4500,4510,4510,4500,33567
|
|
20241205,151100,2374039200,4505,4525,4525,4505,16766
|
|
20241205,151000,2298409065,4520,4520,4525,4520,9109
|
|
20241205,150900,2257234600,4525,4530,4530,4520,1159
|
|
20241205,150800,2251990520,4530,4540,4540,4525,3850
|
|
20241205,150700,2234545830,4535,4535,4540,4515,9528
|
|
20241205,150600,2191457830,4535,4535,4535,4535,618
|
|
20241205,150500,2188655200,4540,4530,4540,4530,1523
|
|
20241205,150400,2181755980,4530,4540,4540,4525,5183
|
|
20241205,150300,2158284675,4525,4540,4540,4525,5215
|
|
20241205,150200,2134665270,4540,4540,4540,4530,6624
|
|
20241205,150100,2104622600,4545,4550,4550,4540,802
|
|
20241205,150000,2100977315,4550,4550,4550,4550,4689
|
|
20241205,145900,2079642365,4550,4550,4555,4550,1284
|
|
20241205,145800,2073799360,4550,4545,4550,4545,255
|
|
20241205,145700,2072639985,4545,4550,4555,4545,2315
|
|
20241205,145600,2062112300,4545,4545,4550,4545,2177
|
|
20241205,145500,2052211990,4550,4555,4555,4550,1509
|
|
20241205,145400,2045345565,4555,4540,4555,4540,5224
|
|
20241205,145300,2021598615,4545,4540,4545,4540,1198
|
|
20241205,145200,2016159690,4550,4535,4550,4535,1522
|
|
20241205,145100,2009253480,4540,4540,4540,4530,2691
|
|
20241205,145000,1997049205,4530,4540,4540,4530,13774
|
|
20241205,144900,1934649415,4540,4530,4540,4530,2085
|
|
20241205,144800,1925203365,4530,4535,4550,4530,7499
|
|
20241205,144700,1891195875,4535,4535,4540,4530,3487
|
|
20241205,144600,1875395455,4530,4560,4560,4530,23945
|
|
20241205,144500,1766511995,4555,4565,4570,4555,5362
|
|
20241205,144400,1742050675,4570,4575,4585,4565,4005
|
|
20241205,144300,1723745745,4575,4580,4585,4575,3854
|
|
20241205,144200,1706107615,4585,4585,4585,4570,2549
|
|
20241205,144100,1694442140,4580,4600,4605,4570,21587
|
|
20241205,144000,1595437210,4600,4600,4600,4595,296
|
|
20241205,143900,1594075710,4600,4600,4605,4595,1206
|
|
20241205,143800,1588528700,4600,4605,4605,4600,3856
|
|
20241205,143700,1570785035,4605,4605,4605,4605,1218
|
|
20241205,143600,1565176145,4605,4615,4615,4605,4444
|
|
20241205,143500,1544708020,4605,4610,4610,4605,1872
|
|
20241205,143400,1536086920,4610,4605,4610,4605,99
|
|
20241205,143300,1535630875,4610,4605,4610,4605,152
|
|
20241205,143200,1534930695,4605,4615,4615,4600,10524
|
|
20241205,143100,1486465425,4620,4620,4620,4615,3037
|
|
20241205,143000,1472449595,4620,4620,4620,4620,1482
|
|
20241205,142900,1465602755,4625,4625,4625,4625,257
|
|
20241205,142800,1464414130,4625,4625,4625,4625,100
|
|
20241205,142700,1463951630,4620,4615,4620,4615,374
|
|
20241205,142600,1462223795,4620,4620,4620,4615,524
|
|
20241205,142500,1459805130,4620,4620,4630,4620,2135
|
|
20241205,142400,1449941420,4620,4630,4630,4620,226
|
|
20241205,142300,1448897170,4625,4615,4630,4610,3226
|
|
20241205,142200,1434018145,4615,4630,4630,4615,1634
|
|
20241205,142100,1426473610,4620,4620,4630,4620,356
|
|
20241205,142000,1424828560,4630,4625,4630,4620,3272
|
|
20241205,141900,1409710320,4625,4625,4625,4625,1983
|
|
20241205,141800,1400538945,4630,4625,4630,4625,905
|
|
20241205,141700,1396352755,4630,4635,4635,4630,1134
|
|
20241205,141600,1391099685,4635,4640,4640,4630,4399
|
|
20241205,141500,1370720130,4640,4640,4645,4640,234
|
|
20241205,141400,1369634320,4645,4645,4645,4640,45
|
|
20241205,141300,1369425345,4645,4645,4650,4645,551
|
|
20241205,141200,1366865945,4650,4645,4650,4645,813
|
|
20241205,141100,1363088010,4650,4645,4650,4645,201
|
|
20241205,141000,1362154360,4635,4635,4635,4635,72
|
|
20241205,140900,1361820640,4635,4645,4645,4635,2000
|
|
20241205,140800,1352542770,4645,4645,4645,4645,884
|
|
20241205,140700,1348436590,4650,4650,4650,4650,131
|
|
20241205,140600,1347827440,4645,4645,4645,4645,398
|
|
20241205,140500,1345978730,4645,4645,4645,4645,100
|
|
20241205,140400,1345514230,4645,4650,4650,4645,539
|
|
20241205,140300,1343008180,4650,4655,4655,4650,123
|
|
20241205,140200,1342435720,4655,4655,4660,4655,401
|
|
20241205,140100,1340569050,4655,4655,4655,4655,986
|
|
20241205,140000,1335979220,4655,4655,4655,4655,88
|
|
20241205,135900,1335569580,4655,4655,4655,4640,2920
|
|
20241205,135800,1322003685,4655,4655,4655,4655,34
|
|
20241205,135700,1321845415,4655,4650,4655,4650,54
|
|
20241205,135600,1321594300,4650,4655,4655,4650,212
|
|
20241205,135500,1320608040,4660,4660,4660,4660,26
|
|
20241205,135400,1320486880,4660,4660,4660,4660,1
|
|
20241205,135300,1320482220,4655,4650,4655,4650,27
|
|
20241205,135200,1320356540,4645,4645,4645,4645,68
|
|
20241205,135100,1320040680,4650,4650,4650,4650,0
|
|
20241205,135000,1320040680,4650,4650,4650,4650,0
|
|
20241205,134900,1320040680,4650,4650,4650,4650,350
|
|
20241205,134800,1318413180,4640,4640,4640,4640,0
|
|
20241205,134700,1318413180,4640,4640,4640,4640,160
|
|
20241205,134600,1317670780,4640,4640,4640,4640,12
|
|
20241205,134500,1317615100,4635,4635,4635,4635,0
|
|
20241205,134400,1317615100,4635,4640,4640,4635,259
|
|
20241205,134300,1316414415,4640,4645,4645,4640,1799
|
|
20241205,134200,1308067035,4645,4645,4645,4645,270
|
|
20241205,134100,1306812885,4640,4645,4645,4640,140
|
|
20241205,134000,1306163250,4645,4645,4645,4640,29
|
|
20241205,133900,1306028595,4645,4640,4645,4640,240
|
|
20241205,133800,1304914980,4640,4640,4640,4635,894
|
|
20241205,133700,1300769895,4635,4635,4635,4635,500
|
|
20241205,133600,1298452395,4640,4640,4640,4640,19
|
|
20241205,133500,1298364235,4640,4640,4640,4635,1679
|
|
20241205,133400,1290573980,4635,4635,4640,4635,1205
|
|
20241205,133300,1284988760,4635,4645,4645,4635,1972
|
|
20241205,133200,1275840140,4645,4645,4645,4645,4
|
|
20241205,133100,1275821560,4640,4640,4640,4640,1170
|
|
20241205,133000,1270392760,4640,4645,4645,4640,1670
|
|
20241205,132900,1262643510,4640,4640,4640,4640,812
|
|
20241205,132800,1258875830,4640,4645,4645,4640,1723
|
|
20241205,132700,1250879635,4645,4645,4645,4645,34
|
|
20241205,132600,1250721705,4645,4650,4650,4645,26
|
|
20241205,132500,1250600930,4650,4650,4650,4640,1620
|
|
20241205,132400,1243076530,4650,4650,4655,4650,1078
|
|
20241205,132300,1238063820,4655,4655,4655,4655,1
|
|
20241205,132200,1238059165,4650,4655,4655,4650,1009
|
|
20241205,132100,1233367270,4650,4655,4655,4650,942
|
|
20241205,132000,1228986910,4655,4660,4660,4655,1250
|
|
20241205,131900,1223167035,4660,4660,4660,4660,3
|
|
20241205,131800,1223153055,4655,4655,4655,4655,0
|
|
20241205,131700,1223153055,4655,4655,4655,4655,210
|
|
20241205,131600,1222175505,4695,4695,4695,4695,0
|
|
20241205,131500,1222175505,4695,4660,4695,4660,1715
|
|
20241205,131400,1214160425,4650,4650,4650,4650,310
|
|
20241205,131300,1212718925,4650,4650,4650,4650,1824
|
|
20241205,131200,1204237325,4650,4655,4655,4650,816
|
|
20241205,131100,1200441825,4655,4660,4665,4655,2014
|
|
20241205,131000,1191058335,4660,4660,4660,4660,1484
|
|
20241205,130900,1184142895,4660,4660,4660,4660,35
|
|
20241205,130800,1183979795,4660,4660,4665,4660,315
|
|
20241205,130700,1182511855,4665,4665,4665,4665,6
|
|
20241205,130600,1182483865,4665,4665,4665,4665,49
|
|
20241205,130500,1182255280,4665,4665,4665,4665,542
|
|
20241205,130400,1179726850,4670,4670,4670,4670,199
|
|
20241205,130300,1178797520,4690,4670,4690,4670,2
|
|
20241205,130200,1178788160,4670,4665,4690,4665,195
|
|
20241205,130100,1177877970,4665,4670,4670,4665,361
|
|
20241205,130000,1176192460,4670,4670,4690,4670,452
|
|
20241205,125900,1174080730,4670,4670,4670,4665,585
|
|
20241205,125800,1171350555,4670,4670,4670,4670,0
|
|
20241205,125700,1171350555,4670,4670,4670,4670,754
|
|
20241205,125600,1167829375,4675,4675,4675,4675,186
|
|
20241205,125500,1166959825,4690,4675,4690,4675,188
|
|
20241205,125400,1166080145,4680,4680,4690,4680,91
|
|
20241205,125300,1165653975,4690,4695,4695,4690,51
|
|
20241205,125200,1165414780,4685,4700,4700,4685,201
|
|
20241205,125100,1164470095,4700,4700,4700,4700,1
|
|
20241205,125000,1164465395,4685,4685,4685,4685,30
|
|
20241205,124900,1164324845,4705,4705,4705,4705,1
|
|
20241205,124800,1164320140,4705,4705,4705,4705,4
|
|
20241205,124700,1164301320,4700,4700,4700,4700,1391
|
|
20241205,124600,1157763620,4700,4700,4700,4700,100
|
|
20241205,124500,1157293620,4700,4700,4700,4700,0
|
|
20241205,124400,1157293620,4700,4700,4700,4700,450
|
|
20241205,124300,1155178620,4700,4700,4700,4700,100
|
|
20241205,124200,1154708620,4700,4690,4700,4690,306
|
|
20241205,124100,1153270720,4670,4670,4670,4670,183
|
|
20241205,124000,1152416110,4670,4670,4670,4670,56
|
|
20241205,123900,1152154590,4685,4685,4685,4685,20
|
|
20241205,123800,1152060890,4670,4670,4670,4670,2850
|
|
20241205,123700,1138751390,4680,4680,4680,4680,0
|
|
20241205,123600,1138751390,4680,4680,4680,4680,265
|
|
20241205,123500,1137511190,4680,4680,4680,4680,125
|
|
20241205,123400,1136926190,4675,4675,4675,4675,0
|
|
20241205,123300,1136926190,4675,4675,4675,4675,0
|
|
20241205,123200,1136926190,4675,4675,4675,4675,0
|
|
20241205,123100,1136926190,4675,4675,4675,4675,110
|
|
20241205,123000,1136411940,4675,4675,4675,4675,10
|
|
20241205,122900,1136365190,4665,4665,4665,4665,380
|
|
20241205,122800,1134592490,4665,4665,4665,4665,70
|
|
20241205,122700,1134265940,4660,4675,4675,4660,1295
|
|
20241205,122600,1128223170,4675,4670,4675,4670,299
|
|
20241205,122500,1126826830,4670,4670,4675,4670,665
|
|
20241205,122400,1123721230,4670,4670,4670,4670,111
|
|
20241205,122300,1123202860,4670,4680,4680,4670,9713
|
|
20241205,122200,1077789945,4680,4685,4685,4680,6806
|
|
20241205,122100,1045927335,4685,4685,4685,4685,0
|
|
20241205,122000,1045927335,4685,4685,4690,4685,677
|
|
20241205,121900,1042754590,4700,4700,4700,4700,70
|
|
20241205,121800,1042425590,4700,4700,4700,4700,1
|
|
20241205,121700,1042420890,4690,4690,4690,4690,46
|
|
20241205,121600,1042205150,4685,4685,4690,4685,1011
|
|
20241205,121500,1037468565,4690,4700,4700,4690,2079
|
|
20241205,121400,1027716600,4695,4695,4695,4695,0
|
|
20241205,121300,1027716600,4695,4695,4695,4695,198
|
|
20241205,121200,1026786990,4695,4695,4695,4695,80
|
|
20241205,121100,1026411390,4690,4690,4690,4690,15
|
|
20241205,121000,1026341040,4690,4695,4695,4690,76
|
|
20241205,120900,1025984230,4695,4695,4695,4695,736
|
|
20241205,120800,1022528710,4700,4700,4710,4700,124
|
|
20241205,120700,1021945900,4700,4700,4700,4700,0
|
|
20241205,120600,1021945900,4700,4710,4710,4700,337
|
|
20241205,120500,1020361915,4700,4700,4700,4700,85
|
|
20241205,120400,1019962415,4700,4710,4710,4700,4501
|
|
20241205,120300,998801970,4710,4710,4710,4710,30
|
|
20241205,120200,998660670,4710,4710,4710,4710,0
|
|
20241205,120100,998660670,4710,4710,4710,4710,112
|
|
20241205,120000,998133150,4710,4720,4720,4710,298
|
|
20241205,115900,996729560,4720,4720,4720,4720,199
|
|
20241205,115800,995790280,4705,4710,4710,4705,2186
|
|
20241205,115700,985500035,4720,4720,4720,4720,0
|
|
20241205,115600,985500035,4720,4710,4720,4710,226
|
|
20241205,115500,984434575,4710,4710,4710,4710,1
|
|
20241205,115400,984429865,4710,4710,4710,4710,301
|
|
20241205,115300,983012155,4715,4715,4715,4715,0
|
|
20241205,115200,983012155,4715,4715,4715,4715,50
|
|
20241205,115100,982776405,4725,4725,4725,4715,232
|
|
20241205,115000,981682505,4715,4725,4725,4715,131
|
|
20241205,114900,981064830,4725,4730,4730,4710,125
|
|
20241205,114800,980473665,4730,4710,4730,4710,1023
|
|
20241205,114700,975654135,4710,4715,4715,4710,42
|
|
20241205,114600,975456110,4730,4715,4730,4715,394
|
|
20241205,114500,973593545,4715,4715,4715,4715,0
|
|
20241205,114400,973593545,4715,4735,4735,4715,43
|
|
20241205,114300,973390705,4735,4735,4735,4735,0
|
|
20241205,114200,973390705,4735,4720,4735,4715,2765
|
|
20241205,114100,960313505,4730,4725,4730,4725,50
|
|
20241205,114000,960077010,4730,4730,4730,4730,0
|
|
20241205,113900,960077010,4730,4730,4730,4730,110
|
|
20241205,113800,959556710,4730,4720,4730,4720,3022
|
|
20241205,113700,945280245,4710,4720,4725,4710,1889
|
|
20241205,113600,936363450,4720,4720,4720,4720,5
|
|
20241205,113500,936339850,4720,4715,4720,4715,1523
|
|
20241205,113400,929152690,4715,4715,4715,4715,0
|
|
20241205,113300,929152690,4715,4720,4720,4715,5
|
|
20241205,113200,929129105,4715,4715,4715,4715,1
|
|
20241205,113100,929124390,4720,4720,4720,4720,0
|
|
20241205,113000,929124390,4720,4720,4720,4720,12
|
|
20241205,112900,929067750,4720,4720,4720,4720,1
|
|
20241205,112800,929063030,4710,4710,4710,4710,111
|
|
20241205,112700,928540220,4710,4710,4710,4710,0
|
|
20241205,112600,928540220,4710,4710,4710,4710,0
|
|
20241205,112500,928540220,4710,4710,4710,4710,752
|
|
20241205,112400,924998300,4710,4720,4720,4710,56
|
|
20241205,112300,924734490,4720,4720,4720,4720,15
|
|
20241205,112200,924663690,4720,4710,4720,4710,68
|
|
20241205,112100,924343400,4705,4705,4705,4705,500
|
|
20241205,112000,921990900,4720,4705,4720,4705,926
|
|
20241205,111900,917634055,4720,4720,4720,4720,0
|
|
20241205,111800,917634055,4720,4720,4720,4700,1830
|
|
20241205,111700,909027345,4720,4720,4720,4720,1178
|
|
20241205,111600,903467185,4720,4720,4720,4720,1
|
|
20241205,111500,903462465,4720,4710,4720,4710,2646
|
|
20241205,111400,890999795,4720,4720,4720,4720,0
|
|
20241205,111300,890999795,4720,4715,4720,4705,305
|
|
20241205,111200,889563715,4710,4705,4710,4705,1542
|
|
20241205,111100,882301240,4710,4710,4710,4710,1
|
|
20241205,111000,882296530,4700,4705,4710,4700,1000
|
|
20241205,110900,877594025,4700,4705,4710,4700,507
|
|
20241205,110800,875210005,4705,4700,4705,4700,239
|
|
20241205,110700,874086555,4700,4700,4710,4700,232
|
|
20241205,110600,872996145,4700,4695,4700,4695,1869
|
|
20241205,110500,864215595,4695,4690,4695,4690,598
|
|
20241205,110400,861408235,4695,4695,4695,4695,1834
|
|
20241205,110300,852797605,4695,4695,4695,4695,255
|
|
20241205,110200,851600380,4695,4695,4700,4695,392
|
|
20241205,110100,849759785,4700,4695,4700,4695,2480
|
|
20241205,110000,838104285,4695,4695,4695,4695,100
|
|
20241205,105900,837634785,4700,4700,4700,4695,334
|
|
20241205,105800,836066585,4700,4700,4705,4700,777
|
|
20241205,105700,832414185,4700,4700,4700,4700,0
|
|
20241205,105600,832414185,4700,4700,4700,4700,0
|
|
20241205,105500,832414185,4700,4710,4710,4700,2100
|
|
20241205,105400,822531615,4715,4715,4715,4715,0
|
|
20241205,105300,822531615,4715,4705,4715,4705,1267
|
|
20241205,105200,816570370,4705,4715,4720,4705,243
|
|
20241205,105100,815425715,4720,4720,4720,4720,0
|
|
20241205,105000,815425715,4720,4725,4725,4720,693
|
|
20241205,104900,812151745,4720,4725,4725,4720,1540
|
|
20241205,104800,804877745,4720,4720,4725,4720,1679
|
|
20241205,104700,796952850,4720,4715,4720,4705,286
|
|
20241205,104600,795604395,4715,4715,4715,4715,1
|
|
20241205,104500,795599680,4715,4715,4715,4705,540
|
|
20241205,104400,793053890,4715,4705,4715,4705,60
|
|
20241205,104300,792771290,4715,4710,4715,4710,1102
|
|
20241205,104200,787577865,4705,4705,4705,4705,0
|
|
20241205,104100,787577865,4705,4705,4705,4705,79
|
|
20241205,104000,787206170,4705,4715,4715,4705,1624
|
|
20241205,103900,779556245,4720,4715,4725,4715,1788
|
|
20241205,103800,771122560,4715,4715,4715,4710,203
|
|
20241205,103700,770166415,4715,4715,4715,4715,1
|
|
20241205,103600,770161700,4700,4710,4715,4700,1718
|
|
20241205,103500,762073995,4710,4710,4710,4705,131
|
|
20241205,103400,761457510,4705,4705,4710,4705,189
|
|
20241205,103300,760568215,4705,4700,4705,4690,2274
|
|
20241205,103200,749878460,4700,4690,4705,4690,540
|
|
20241205,103100,747341690,4700,4690,4700,4690,494
|
|
20241205,103000,745020480,4700,4695,4700,4695,524
|
|
20241205,102900,742557960,4695,4690,4695,4690,120
|
|
20241205,102800,741995150,4690,4695,4695,4690,7
|
|
20241205,102700,741962310,4690,4690,4690,4690,0
|
|
20241205,102600,741962310,4690,4690,4690,4690,78
|
|
20241205,102500,741596490,4690,4700,4700,4690,1208
|
|
20241205,102400,735928725,4695,4700,4700,4695,116
|
|
20241205,102300,735384030,4700,4695,4705,4695,215
|
|
20241205,102200,734373405,4695,4695,4695,4695,322
|
|
20241205,102100,732861615,4695,4700,4700,4695,12
|
|
20241205,102000,732805270,4690,4695,4705,4690,152
|
|
20241205,101900,732092205,4695,4720,4720,4695,304
|
|
20241205,101800,730663750,4720,4720,4720,4715,1057
|
|
20241205,101700,725676825,4720,4685,4720,4685,4300
|
|
20241205,101600,705459260,4685,4675,4685,4675,2508
|
|
20241205,101500,693732890,4675,4675,4675,4675,101
|
|
20241205,101400,693260715,4680,4675,4680,4675,2215
|
|
20241205,101300,682905570,4675,4675,4675,4675,1222
|
|
20241205,101200,677192720,4670,4665,4670,4665,225
|
|
20241205,101100,676143070,4665,4665,4665,4665,2
|
|
20241205,101000,676133740,4675,4675,4675,4675,3
|
|
20241205,100900,676119715,4665,4675,4675,4665,69
|
|
20241205,100800,675797740,4675,4675,4675,4665,223
|
|
20241205,100700,674755255,4675,4675,4675,4675,204
|
|
20241205,100600,673801555,4675,4665,4675,4665,2405
|
|
20241205,100500,662564010,4665,4665,4670,4665,247
|
|
20241205,100400,661411580,4670,4660,4670,4660,689
|
|
20241205,100300,658199995,4660,4660,4660,4660,64
|
|
20241205,100200,657901755,4660,4660,4660,4660,72
|
|
20241205,100100,657566235,4655,4665,4670,4655,93
|
|
20241205,100000,657132405,4665,4670,4670,4665,213
|
|
20241205,095900,656138475,4670,4675,4675,4670,2937
|
|
20241205,095800,642422500,4670,4670,4675,4670,1000
|
|
20241205,095700,637752325,4675,4675,4675,4670,345
|
|
20241205,095600,636140975,4675,4675,4680,4670,651
|
|
20241205,095500,633096505,4675,4670,4675,4670,546
|
|
20241205,095400,630546490,4670,4675,4675,4665,171
|
|
20241205,095300,629748125,4675,4670,4675,4670,197
|
|
20241205,095200,628828085,4675,4670,4675,4670,85
|
|
20241205,095100,628430885,4675,4665,4675,4665,1522
|
|
20241205,095000,621326060,4660,4665,4665,4660,56
|
|
20241205,094900,621064930,4665,4660,4665,4655,701
|
|
20241205,094800,617801605,4655,4655,4660,4650,164
|
|
20241205,094700,617038620,4650,4665,4665,4650,1533
|
|
20241205,094600,609898155,4665,4680,4680,4665,3039
|
|
20241205,094500,595703210,4680,4680,4685,4680,326
|
|
20241205,094400,594177365,4685,4680,4685,4670,301
|
|
20241205,094300,592768070,4685,4680,4685,4675,1166
|
|
20241205,094200,587311375,4680,4680,4680,4680,678
|
|
20241205,094100,584138335,4675,4665,4675,4665,1665
|
|
20241205,094000,576361870,4670,4665,4670,4665,1161
|
|
20241205,093900,570940150,4660,4670,4670,4660,925
|
|
20241205,093800,566627085,4665,4660,4665,4660,1069
|
|
20241205,093700,561643045,4660,4655,4660,4655,499
|
|
20241205,093600,559319980,4655,4655,4655,4655,175
|
|
20241205,093500,558505355,4655,4640,4655,4640,1594
|
|
20241205,093400,551104605,4640,4640,4640,4640,254
|
|
20241205,093300,549926045,4640,4640,4640,4640,335
|
|
20241205,093200,548371645,4640,4640,4640,4635,449
|
|
20241205,093100,546289175,4630,4640,4640,4630,874
|
|
20241205,093000,542242515,4645,4645,4645,4645,22
|
|
20241205,092900,542140325,4645,4615,4645,4610,1583
|
|
20241205,092800,534836940,4610,4610,4620,4595,8654
|
|
20241205,092700,494974475,4610,4625,4625,4605,4704
|
|
20241205,092600,473287500,4625,4620,4625,4610,9276
|
|
20241205,092500,430460160,4615,4615,4615,4610,776
|
|
20241205,092400,426880250,4620,4620,4620,4605,5785
|
|
20241205,092300,400212445,4620,4620,4635,4620,3916
|
|
20241205,092200,382114445,4620,4605,4625,4605,3333
|
|
20241205,092100,366736620,4605,4600,4610,4600,830
|
|
20241205,092000,362914165,4600,4600,4610,4595,2900
|
|
20241205,091900,349579910,4600,4630,4630,4600,9456
|
|
20241205,091800,306026095,4610,4645,4645,4610,9797
|
|
20241205,091700,260698735,4650,4660,4660,4645,2596
|
|
20241205,091600,248623185,4655,4675,4675,4655,4715
|
|
20241205,091500,226632740,4675,4690,4690,4675,1300
|
|
20241205,091400,220554440,4680,4695,4695,4675,1620
|
|
20241205,091300,212976810,4690,4690,4695,4690,1050
|
|
20241205,091200,208052140,4680,4680,4685,4675,4786
|
|
20241205,091100,185656040,4675,4690,4690,4675,3812
|
|
20241205,091000,167826450,4690,4700,4700,4690,1282
|
|
20241205,090900,161810870,4700,4695,4700,4695,1278
|
|
20241205,090800,155810335,4700,4715,4715,4695,6467
|
|
20241205,090700,125409555,4705,4715,4720,4705,1322
|
|
20241205,090600,119184950,4715,4705,4715,4700,977
|
|
20241205,090500,114588490,4705,4715,4720,4705,1662
|
|
20241205,090400,106755420,4720,4695,4720,4695,1847
|
|
20241205,090300,98067645,4700,4695,4700,4690,2814
|
|
20241205,090200,84850590,4695,4715,4715,4695,4855
|
|
20241205,090100,62026905,4715,4725,4725,4705,2521
|
|
20241205,090000,50143155,4725,4725,4730,4700,10631
|