734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,211100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,211000,4520355990,4350,4350,4350,4350,0
|
|
20241206,210900,4520355990,4350,4350,4350,4350,0
|
|
20241206,210800,4520355990,4350,4350,4350,4350,0
|
|
20241206,210700,4520355990,4350,4350,4350,4350,0
|
|
20241206,210600,4520355990,4350,4350,4350,4350,0
|
|
20241206,210500,4520355990,4350,4350,4350,4350,0
|
|
20241206,210400,4520355990,4350,4350,4350,4350,0
|
|
20241206,210300,4520355990,4350,4350,4350,4350,0
|
|
20241206,210200,4520355990,4350,4350,4350,4350,0
|
|
20241206,210100,4520355990,4350,4350,4350,4350,0
|
|
20241206,210000,4520355990,4350,4350,4350,4350,0
|
|
20241206,205900,4520355990,4350,4350,4350,4350,0
|
|
20241206,205800,4520355990,4350,4350,4350,4350,0
|
|
20241206,205700,4520355990,4350,4350,4350,4350,0
|
|
20241206,205600,4520355990,4350,4350,4350,4350,0
|
|
20241206,205500,4520355990,4350,4350,4350,4350,0
|
|
20241206,205400,4520355990,4350,4350,4350,4350,0
|
|
20241206,205300,4520355990,4350,4350,4350,4350,0
|
|
20241206,205200,4520355990,4350,4350,4350,4350,0
|
|
20241206,205100,4520355990,4350,4350,4350,4350,0
|
|
20241206,205000,4520355990,4350,4350,4350,4350,0
|
|
20241206,204900,4520355990,4350,4350,4350,4350,0
|
|
20241206,204800,4520355990,4350,4350,4350,4350,0
|
|
20241206,204700,4520355990,4350,4350,4350,4350,0
|
|
20241206,204600,4520355990,4350,4350,4350,4350,0
|
|
20241206,204500,4520355990,4350,4350,4350,4350,0
|
|
20241206,204400,4520355990,4350,4350,4350,4350,0
|
|
20241206,204300,4520355990,4350,4350,4350,4350,0
|
|
20241206,204200,4520355990,4350,4350,4350,4350,0
|
|
20241206,204100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,204000,4520355990,4350,4350,4350,4350,0
|
|
20241206,203900,4520355990,4350,4350,4350,4350,0
|
|
20241206,203800,4520355990,4350,4350,4350,4350,0
|
|
20241206,203700,4520355990,4350,4350,4350,4350,0
|
|
20241206,203600,4520355990,4350,4350,4350,4350,0
|
|
20241206,203500,4520355990,4350,4350,4350,4350,0
|
|
20241206,203400,4520355990,4350,4350,4350,4350,0
|
|
20241206,203300,4520355990,4350,4350,4350,4350,0
|
|
20241206,203200,4520355990,4350,4350,4350,4350,0
|
|
20241206,203100,4520355990,4350,4350,4350,4350,0
|
|
20241206,203000,4520355990,4350,4350,4350,4350,0
|
|
20241206,202900,4520355990,4350,4350,4350,4350,0
|
|
20241206,202800,4520355990,4350,4350,4350,4350,0
|
|
20241206,202700,4520355990,4350,4350,4350,4350,0
|
|
20241206,202600,4520355990,4350,4350,4350,4350,0
|
|
20241206,202500,4520355990,4350,4350,4350,4350,0
|
|
20241206,202400,4520355990,4350,4350,4350,4350,0
|
|
20241206,202300,4520355990,4350,4350,4350,4350,0
|
|
20241206,202200,4520355990,4350,4350,4350,4350,0
|
|
20241206,202100,4520355990,4350,4350,4350,4350,0
|
|
20241206,202000,4520355990,4350,4350,4350,4350,0
|
|
20241206,201900,4520355990,4350,4350,4350,4350,0
|
|
20241206,201800,4520355990,4350,4350,4350,4350,0
|
|
20241206,201700,4520355990,4350,4350,4350,4350,0
|
|
20241206,201600,4520355990,4350,4350,4350,4350,0
|
|
20241206,201500,4520355990,4350,4350,4350,4350,0
|
|
20241206,201400,4520355990,4350,4350,4350,4350,0
|
|
20241206,201300,4520355990,4350,4350,4350,4350,0
|
|
20241206,201200,4520355990,4350,4350,4350,4350,0
|
|
20241206,201100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,201000,4520355990,4350,4350,4350,4350,0
|
|
20241206,200900,4520355990,4350,4350,4350,4350,0
|
|
20241206,200800,4520355990,4350,4350,4350,4350,0
|
|
20241206,200700,4520355990,4350,4350,4350,4350,0
|
|
20241206,200600,4520355990,4350,4350,4350,4350,0
|
|
20241206,200500,4520355990,4350,4350,4350,4350,0
|
|
20241206,200400,4520355990,4350,4350,4350,4350,0
|
|
20241206,200300,4520355990,4350,4350,4350,4350,0
|
|
20241206,200200,4520355990,4350,4350,4350,4350,0
|
|
20241206,200100,4520355990,4350,4350,4350,4350,0
|
|
20241206,200000,4520355990,4350,4350,4350,4350,0
|
|
20241206,195900,4520355990,4350,4350,4350,4350,0
|
|
20241206,195800,4520355990,4350,4350,4350,4350,0
|
|
20241206,195700,4520355990,4350,4350,4350,4350,0
|
|
20241206,195600,4520355990,4350,4350,4350,4350,0
|
|
20241206,195500,4520355990,4350,4350,4350,4350,0
|
|
20241206,195400,4520355990,4350,4350,4350,4350,0
|
|
20241206,195300,4520355990,4350,4350,4350,4350,0
|
|
20241206,195200,4520355990,4350,4350,4350,4350,0
|
|
20241206,195100,4520355990,4350,4350,4350,4350,0
|
|
20241206,195000,4520355990,4350,4350,4350,4350,0
|
|
20241206,194900,4520355990,4350,4350,4350,4350,0
|
|
20241206,194800,4520355990,4350,4350,4350,4350,0
|
|
20241206,194700,4520355990,4350,4350,4350,4350,0
|
|
20241206,194600,4520355990,4350,4350,4350,4350,0
|
|
20241206,194500,4520355990,4350,4350,4350,4350,0
|
|
20241206,194400,4520355990,4350,4350,4350,4350,0
|
|
20241206,194300,4520355990,4350,4350,4350,4350,0
|
|
20241206,194200,4520355990,4350,4350,4350,4350,0
|
|
20241206,194100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,194000,4520355990,4350,4350,4350,4350,0
|
|
20241206,193900,4520355990,4350,4350,4350,4350,0
|
|
20241206,193800,4520355990,4350,4350,4350,4350,0
|
|
20241206,193700,4520355990,4350,4350,4350,4350,0
|
|
20241206,193600,4520355990,4350,4350,4350,4350,0
|
|
20241206,193500,4520355990,4350,4350,4350,4350,0
|
|
20241206,193400,4520355990,4350,4350,4350,4350,0
|
|
20241206,193300,4520355990,4350,4350,4350,4350,0
|
|
20241206,193200,4520355990,4350,4350,4350,4350,0
|
|
20241206,193100,4520355990,4350,4350,4350,4350,0
|
|
20241206,193000,4520355990,4350,4350,4350,4350,0
|
|
20241206,192900,4520355990,4350,4350,4350,4350,0
|
|
20241206,192800,4520355990,4350,4350,4350,4350,0
|
|
20241206,192700,4520355990,4350,4350,4350,4350,0
|
|
20241206,192600,4520355990,4350,4350,4350,4350,0
|
|
20241206,192500,4520355990,4350,4350,4350,4350,0
|
|
20241206,192400,4520355990,4350,4350,4350,4350,0
|
|
20241206,192300,4520355990,4350,4350,4350,4350,0
|
|
20241206,192200,4520355990,4350,4350,4350,4350,0
|
|
20241206,192100,4520355990,4350,4350,4350,4350,0
|
|
20241206,192000,4520355990,4350,4350,4350,4350,0
|
|
20241206,191900,4520355990,4350,4350,4350,4350,0
|
|
20241206,191800,4520355990,4350,4350,4350,4350,0
|
|
20241206,191700,4520355990,4350,4350,4350,4350,0
|
|
20241206,191600,4520355990,4350,4350,4350,4350,0
|
|
20241206,191500,4520355990,4350,4350,4350,4350,0
|
|
20241206,191400,4520355990,4350,4350,4350,4350,0
|
|
20241206,191300,4520355990,4350,4350,4350,4350,0
|
|
20241206,191200,4520355990,4350,4350,4350,4350,0
|
|
20241206,191100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,191000,4520355990,4350,4350,4350,4350,0
|
|
20241206,190900,4520355990,4350,4350,4350,4350,0
|
|
20241206,190800,4520355990,4350,4350,4350,4350,0
|
|
20241206,190700,4520355990,4350,4350,4350,4350,0
|
|
20241206,190600,4520355990,4350,4350,4350,4350,0
|
|
20241206,190500,4520355990,4350,4350,4350,4350,0
|
|
20241206,190400,4520355990,4350,4350,4350,4350,0
|
|
20241206,190300,4520355990,4350,4350,4350,4350,0
|
|
20241206,190200,4520355990,4350,4350,4350,4350,0
|
|
20241206,190100,4520355990,4350,4350,4350,4350,0
|
|
20241206,190000,4520355990,4350,4350,4350,4350,0
|
|
20241206,185900,4520355990,4350,4350,4350,4350,0
|
|
20241206,185800,4520355990,4350,4350,4350,4350,0
|
|
20241206,185700,4520355990,4350,4350,4350,4350,0
|
|
20241206,185600,4520355990,4350,4350,4350,4350,0
|
|
20241206,185500,4520355990,4350,4350,4350,4350,0
|
|
20241206,185400,4520355990,4350,4350,4350,4350,0
|
|
20241206,185300,4520355990,4350,4350,4350,4350,0
|
|
20241206,185200,4520355990,4350,4350,4350,4350,0
|
|
20241206,185100,4520355990,4350,4350,4350,4350,0
|
|
20241206,185000,4520355990,4350,4350,4350,4350,0
|
|
20241206,184900,4520355990,4350,4350,4350,4350,0
|
|
20241206,184800,4520355990,4350,4350,4350,4350,0
|
|
20241206,184700,4520355990,4350,4350,4350,4350,0
|
|
20241206,184600,4520355990,4350,4350,4350,4350,0
|
|
20241206,184500,4520355990,4350,4350,4350,4350,0
|
|
20241206,184400,4520355990,4350,4350,4350,4350,0
|
|
20241206,184300,4520355990,4350,4350,4350,4350,0
|
|
20241206,184200,4520355990,4350,4350,4350,4350,0
|
|
20241206,184100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,184000,4520355990,4350,4350,4350,4350,0
|
|
20241206,183900,4520355990,4350,4350,4350,4350,0
|
|
20241206,183800,4520355990,4350,4350,4350,4350,0
|
|
20241206,183700,4520355990,4350,4350,4350,4350,0
|
|
20241206,183600,4520355990,4350,4350,4350,4350,0
|
|
20241206,183500,4520355990,4350,4350,4350,4350,0
|
|
20241206,183400,4520355990,4350,4350,4350,4350,0
|
|
20241206,183300,4520355990,4350,4350,4350,4350,0
|
|
20241206,183200,4520355990,4350,4350,4350,4350,0
|
|
20241206,183100,4520355990,4350,4350,4350,4350,0
|
|
20241206,183000,4520355990,4350,4350,4350,4350,0
|
|
20241206,182900,4520355990,4350,4350,4350,4350,0
|
|
20241206,182800,4520355990,4350,4350,4350,4350,0
|
|
20241206,182700,4520355990,4350,4350,4350,4350,0
|
|
20241206,182600,4520355990,4350,4350,4350,4350,0
|
|
20241206,182500,4520355990,4350,4350,4350,4350,0
|
|
20241206,182400,4520355990,4350,4350,4350,4350,0
|
|
20241206,182300,4520355990,4350,4350,4350,4350,0
|
|
20241206,182200,4520355990,4350,4350,4350,4350,0
|
|
20241206,182100,4520355990,4350,4350,4350,4350,0
|
|
20241206,182000,4520355990,4350,4350,4350,4350,0
|
|
20241206,181900,4520355990,4350,4350,4350,4350,0
|
|
20241206,181800,4520355990,4350,4350,4350,4350,0
|
|
20241206,181700,4520355990,4350,4350,4350,4350,0
|
|
20241206,181600,4520355990,4350,4350,4350,4350,0
|
|
20241206,181500,4520355990,4350,4350,4350,4350,0
|
|
20241206,181400,4520355990,4350,4350,4350,4350,0
|
|
20241206,181300,4520355990,4350,4350,4350,4350,0
|
|
20241206,181200,4520355990,4350,4350,4350,4350,0
|
|
20241206,181100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,181000,4520355990,4350,4350,4350,4350,0
|
|
20241206,180900,4520355990,4350,4350,4350,4350,0
|
|
20241206,180800,4520355990,4350,4350,4350,4350,0
|
|
20241206,180700,4520355990,4350,4350,4350,4350,0
|
|
20241206,180600,4520355990,4350,4350,4350,4350,0
|
|
20241206,180500,4520355990,4350,4350,4350,4350,0
|
|
20241206,180400,4520355990,4350,4350,4350,4350,0
|
|
20241206,180300,4520355990,4350,4350,4350,4350,0
|
|
20241206,180200,4520355990,4350,4350,4350,4350,0
|
|
20241206,180100,4520355990,4350,4350,4350,4350,0
|
|
20241206,180000,4520355990,4350,4350,4350,4350,0
|
|
20241206,175900,4520355990,4350,4350,4350,4350,0
|
|
20241206,175800,4520355990,4350,4350,4350,4350,0
|
|
20241206,175700,4520355990,4350,4350,4350,4350,0
|
|
20241206,175600,4520355990,4350,4350,4350,4350,0
|
|
20241206,175500,4520355990,4350,4350,4350,4350,0
|
|
20241206,175400,4520355990,4350,4350,4350,4350,0
|
|
20241206,175300,4520355990,4350,4350,4350,4350,0
|
|
20241206,175200,4520355990,4350,4350,4350,4350,0
|
|
20241206,175100,4520355990,4350,4350,4350,4350,0
|
|
20241206,175000,4520355990,4350,4350,4350,4350,0
|
|
20241206,174900,4520355990,4350,4350,4350,4350,0
|
|
20241206,174800,4520355990,4350,4350,4350,4350,0
|
|
20241206,174700,4520355990,4350,4350,4350,4350,0
|
|
20241206,174600,4520355990,4350,4350,4350,4350,0
|
|
20241206,174500,4520355990,4350,4350,4350,4350,0
|
|
20241206,174400,4520355990,4350,4350,4350,4350,0
|
|
20241206,174300,4520355990,4350,4350,4350,4350,0
|
|
20241206,174200,4520355990,4350,4350,4350,4350,0
|
|
20241206,174100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,174000,4520355990,4350,4350,4350,4350,0
|
|
20241206,173900,4520355990,4350,4350,4350,4350,0
|
|
20241206,173800,4520355990,4350,4350,4350,4350,0
|
|
20241206,173700,4520355990,4350,4350,4350,4350,0
|
|
20241206,173600,4520355990,4350,4350,4350,4350,0
|
|
20241206,173500,4520355990,4350,4350,4350,4350,0
|
|
20241206,173400,4520355990,4350,4350,4350,4350,0
|
|
20241206,173300,4520355990,4350,4350,4350,4350,0
|
|
20241206,173200,4520355990,4350,4350,4350,4350,0
|
|
20241206,173100,4520355990,4350,4350,4350,4350,0
|
|
20241206,173000,4520355990,4350,4350,4350,4350,0
|
|
20241206,172900,4520355990,4350,4350,4350,4350,0
|
|
20241206,172800,4520355990,4350,4350,4350,4350,0
|
|
20241206,172700,4520355990,4350,4350,4350,4350,0
|
|
20241206,172600,4520355990,4350,4350,4350,4350,0
|
|
20241206,172500,4520355990,4350,4350,4350,4350,0
|
|
20241206,172400,4520355990,4350,4350,4350,4350,0
|
|
20241206,172300,4520355990,4350,4350,4350,4350,0
|
|
20241206,172200,4520355990,4350,4350,4350,4350,0
|
|
20241206,172100,4520355990,4350,4350,4350,4350,0
|
|
20241206,172000,4520355990,4350,4350,4350,4350,0
|
|
20241206,171900,4520355990,4350,4350,4350,4350,0
|
|
20241206,171800,4520355990,4350,4350,4350,4350,0
|
|
20241206,171700,4520355990,4350,4350,4350,4350,0
|
|
20241206,171600,4520355990,4350,4350,4350,4350,0
|
|
20241206,171500,4520355990,4350,4350,4350,4350,0
|
|
20241206,171400,4520355990,4350,4350,4350,4350,0
|
|
20241206,171300,4520355990,4350,4350,4350,4350,0
|
|
20241206,171200,4520355990,4350,4350,4350,4350,0
|
|
20241206,171100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,171000,4520355990,4350,4350,4350,4350,0
|
|
20241206,170900,4520355990,4350,4350,4350,4350,0
|
|
20241206,170800,4520355990,4350,4350,4350,4350,0
|
|
20241206,170700,4520355990,4350,4350,4350,4350,0
|
|
20241206,170600,4520355990,4350,4350,4350,4350,0
|
|
20241206,170500,4520355990,4350,4350,4350,4350,0
|
|
20241206,170400,4520355990,4350,4350,4350,4350,0
|
|
20241206,170300,4520355990,4350,4350,4350,4350,0
|
|
20241206,170200,4520355990,4350,4350,4350,4350,0
|
|
20241206,170100,4520355990,4350,4350,4350,4350,0
|
|
20241206,170000,4520355990,4350,4350,4350,4350,0
|
|
20241206,165900,4520355990,4350,4350,4350,4350,0
|
|
20241206,165800,4520355990,4350,4350,4350,4350,0
|
|
20241206,165700,4520355990,4350,4350,4350,4350,0
|
|
20241206,165600,4520355990,4350,4350,4350,4350,0
|
|
20241206,165500,4520355990,4350,4350,4350,4350,0
|
|
20241206,165400,4520355990,4350,4350,4350,4350,0
|
|
20241206,165300,4520355990,4350,4350,4350,4350,0
|
|
20241206,165200,4520355990,4350,4350,4350,4350,0
|
|
20241206,165100,4520355990,4350,4350,4350,4350,0
|
|
20241206,165000,4520355990,4350,4350,4350,4350,0
|
|
20241206,164900,4520355990,4350,4350,4350,4350,0
|
|
20241206,164800,4520355990,4350,4350,4350,4350,0
|
|
20241206,164700,4520355990,4350,4350,4350,4350,0
|
|
20241206,164600,4520355990,4350,4350,4350,4350,0
|
|
20241206,164500,4520355990,4350,4350,4350,4350,0
|
|
20241206,164400,4520355990,4350,4350,4350,4350,0
|
|
20241206,164300,4520355990,4350,4350,4350,4350,0
|
|
20241206,164200,4520355990,4350,4350,4350,4350,0
|
|
20241206,164100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,164000,4520355990,4350,4350,4350,4350,0
|
|
20241206,163900,4520355990,4350,4350,4350,4350,0
|
|
20241206,163800,4520355990,4350,4350,4350,4350,0
|
|
20241206,163700,4520355990,4350,4350,4350,4350,0
|
|
20241206,163600,4520355990,4350,4350,4350,4350,0
|
|
20241206,163500,4520355990,4350,4350,4350,4350,0
|
|
20241206,163400,4520355990,4350,4350,4350,4350,0
|
|
20241206,163300,4520355990,4350,4350,4350,4350,0
|
|
20241206,163200,4520355990,4350,4350,4350,4350,0
|
|
20241206,163100,4520355990,4350,4350,4350,4350,0
|
|
20241206,163000,4520355990,4350,4350,4350,4350,0
|
|
20241206,162900,4520355990,4350,4350,4350,4350,0
|
|
20241206,162800,4520355990,4350,4350,4350,4350,0
|
|
20241206,162700,4520355990,4350,4350,4350,4350,0
|
|
20241206,162600,4520355990,4350,4350,4350,4350,0
|
|
20241206,162500,4520355990,4350,4350,4350,4350,0
|
|
20241206,162400,4520355990,4350,4350,4350,4350,0
|
|
20241206,162300,4520355990,4350,4350,4350,4350,0
|
|
20241206,162200,4520355990,4350,4350,4350,4350,0
|
|
20241206,162100,4520355990,4350,4350,4350,4350,0
|
|
20241206,162000,4520355990,4350,4350,4350,4350,0
|
|
20241206,161900,4520355990,4350,4350,4350,4350,0
|
|
20241206,161800,4520355990,4350,4350,4350,4350,0
|
|
20241206,161700,4520355990,4350,4350,4350,4350,0
|
|
20241206,161600,4520355990,4350,4350,4350,4350,0
|
|
20241206,161500,4520355990,4350,4350,4350,4350,0
|
|
20241206,161400,4520355990,4350,4350,4350,4350,0
|
|
20241206,161300,4520355990,4350,4350,4350,4350,0
|
|
20241206,161200,4520355990,4350,4350,4350,4350,0
|
|
20241206,161100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,161000,4520355990,4350,4350,4350,4350,0
|
|
20241206,160900,4520355990,4350,4350,4350,4350,0
|
|
20241206,160800,4520355990,4350,4350,4350,4350,0
|
|
20241206,160700,4520355990,4350,4350,4350,4350,0
|
|
20241206,160600,4520355990,4350,4350,4350,4350,0
|
|
20241206,160500,4520355990,4350,4350,4350,4350,0
|
|
20241206,160400,4520355990,4350,4350,4350,4350,0
|
|
20241206,160300,4520355990,4350,4350,4350,4350,0
|
|
20241206,160200,4520355990,4350,4350,4350,4350,0
|
|
20241206,160100,4520355990,4350,4350,4350,4350,0
|
|
20241206,160000,4520355990,4350,4350,4350,4350,0
|
|
20241206,155900,4520355990,4350,4350,4350,4350,0
|
|
20241206,155800,4520355990,4350,4350,4350,4350,0
|
|
20241206,155700,4520355990,4350,4350,4350,4350,0
|
|
20241206,155600,4520355990,4350,4350,4350,4350,0
|
|
20241206,155500,4520355990,4350,4350,4350,4350,0
|
|
20241206,155400,4520355990,4350,4350,4350,4350,0
|
|
20241206,155300,4520355990,4350,4350,4350,4350,0
|
|
20241206,155200,4520355990,4350,4350,4350,4350,0
|
|
20241206,155100,4520355990,4350,4350,4350,4350,0
|
|
20241206,155000,4520355990,4350,4350,4350,4350,0
|
|
20241206,154900,4520355990,4350,4350,4350,4350,0
|
|
20241206,154800,4520355990,4350,4350,4350,4350,0
|
|
20241206,154700,4520355990,4350,4350,4350,4350,0
|
|
20241206,154600,4520355990,4350,4350,4350,4350,0
|
|
20241206,154500,4520355990,4350,4350,4350,4350,0
|
|
20241206,154400,4520355990,4350,4350,4350,4350,0
|
|
20241206,154300,4520355990,4350,4350,4350,4350,0
|
|
20241206,154200,4520355990,4350,4350,4350,4350,0
|
|
20241206,154100,4520355990,4350,4350,4350,4350,9823
|
|
20241206,154000,4520355990,4350,4350,4350,4350,0
|
|
20241206,153900,4520355990,4350,4350,4350,4350,0
|
|
20241206,153800,4520355990,4350,4350,4350,4350,0
|
|
20241206,153700,4520355990,4350,4350,4350,4350,0
|
|
20241206,153600,4520355990,4350,4350,4350,4350,0
|
|
20241206,153500,4520355990,4350,4350,4350,4350,0
|
|
20241206,153400,4520355990,4350,4350,4350,4350,0
|
|
20241206,153300,4520355990,4350,4350,4350,4350,0
|
|
20241206,153200,4520355990,4350,4350,4350,4350,0
|
|
20241206,153100,4520355990,4350,4350,4350,4350,0
|
|
20241206,153000,4520355990,4350,4350,4350,4350,9823
|
|
20241206,152900,4477625940,4370,4370,4370,4370,0
|
|
20241206,152800,4477625940,4370,4370,4370,4370,0
|
|
20241206,152700,4477625940,4370,4370,4370,4370,0
|
|
20241206,152600,4477625940,4370,4370,4370,4370,0
|
|
20241206,152500,4477625940,4370,4370,4370,4370,0
|
|
20241206,152400,4477625940,4370,4370,4370,4370,0
|
|
20241206,152300,4477625940,4370,4370,4370,4370,0
|
|
20241206,152200,4477625940,4370,4370,4370,4370,0
|
|
20241206,152100,4477625940,4370,4370,4370,4370,0
|
|
20241206,152000,4477625940,4370,4370,4370,4370,0
|
|
20241206,151900,4477625940,4370,4340,4370,4320,6044
|
|
20241206,151800,4451443250,4330,4350,4350,4330,8143
|
|
20241206,151700,4416134305,4350,4350,4350,4345,1436
|
|
20241206,151600,4409893195,4360,4350,4360,4350,580
|
|
20241206,151500,4407365745,4350,4345,4350,4340,299
|
|
20241206,151400,4406066535,4345,4345,4345,4340,2824
|
|
20241206,151300,4393809040,4345,4345,4350,4345,1914
|
|
20241206,151200,4385492660,4345,4345,4345,4340,607
|
|
20241206,151100,4382855325,4345,4350,4350,4345,1350
|
|
20241206,151000,4376983075,4350,4360,4370,4350,4865
|
|
20241206,150900,4355780265,4365,4365,4365,4360,2216
|
|
20241206,150800,4346113550,4370,4365,4370,4365,1544
|
|
20241206,150700,4339371990,4370,4370,4380,4370,6315
|
|
20241206,150600,4311749150,4370,4375,4375,4370,1225
|
|
20241206,150500,4306392775,4375,4380,4380,4375,41
|
|
20241206,150400,4306213250,4380,4380,4380,4370,1200
|
|
20241206,150300,4300958250,4380,4380,4380,4365,2370
|
|
20241206,150200,4290593200,4380,4380,4380,4380,242
|
|
20241206,150100,4289533240,4380,4385,4385,4380,354
|
|
20241206,150000,4287981205,4380,4390,4390,4380,604
|
|
20241206,145900,4285331835,4390,4380,4390,4380,129
|
|
20241206,145800,4284766525,4390,4385,4390,4380,1756
|
|
20241206,145700,4277071060,4380,4370,4380,4365,1900
|
|
20241206,145600,4268761545,4375,4370,4375,4365,1512
|
|
20241206,145500,4262156600,4370,4365,4370,4365,369
|
|
20241206,145400,4260545870,4370,4370,4370,4370,1000
|
|
20241206,145300,4256175870,4370,4365,4370,4365,11
|
|
20241206,145200,4256127850,4365,4375,4375,4365,74
|
|
20241206,145100,4255804825,4365,4365,4365,4365,42
|
|
20241206,145000,4255621495,4360,4365,4365,4360,416
|
|
20241206,144900,4253807220,4365,4365,4365,4365,3
|
|
20241206,144800,4253794125,4355,4365,4365,4355,1065
|
|
20241206,144700,4249152610,4365,4365,4365,4365,204
|
|
20241206,144600,4248262150,4365,4375,4375,4365,418
|
|
20241206,144500,4246435590,4385,4375,4390,4375,1053
|
|
20241206,144400,4241820580,4390,4385,4390,4365,930
|
|
20241206,144300,4237756385,4380,4375,4395,4375,885
|
|
20241206,144200,4233884480,4380,4390,4390,4380,1777
|
|
20241206,144100,4226092110,4390,4405,4405,4390,5407
|
|
20241206,144000,4202310800,4405,4395,4405,4395,73
|
|
20241206,143900,4201989555,4395,4395,4395,4395,500
|
|
20241206,143800,4199792055,4395,4400,4400,4395,2138
|
|
20241206,143700,4190390695,4400,4395,4400,4395,410
|
|
20241206,143600,4188586710,4400,4400,4400,4395,1615
|
|
20241206,143500,4181483680,4395,4395,4395,4395,216
|
|
20241206,143400,4180534360,4395,4385,4395,4385,1000
|
|
20241206,143300,4176141875,4370,4385,4385,4370,601
|
|
20241206,143200,4173513880,4380,4375,4380,4375,252
|
|
20241206,143100,4172410130,4370,4370,4370,4370,215
|
|
20241206,143000,4171470580,4390,4390,4390,4370,132
|
|
20241206,142900,4170893700,4370,4370,4385,4370,5349
|
|
20241206,142800,4147517665,4370,4385,4385,4365,262
|
|
20241206,142700,4146371620,4385,4385,4385,4385,10
|
|
20241206,142600,4146327770,4355,4400,4400,4355,937
|
|
20241206,142500,4142223730,4400,4400,4400,4400,100
|
|
20241206,142400,4141783730,4405,4395,4405,4395,5050
|
|
20241206,142300,4119549590,4390,4365,4390,4365,2300
|
|
20241206,142200,4109484400,4360,4360,4360,4360,0
|
|
20241206,142100,4109484400,4360,4360,4360,4360,59
|
|
20241206,142000,4109227160,4360,4360,4365,4360,1297
|
|
20241206,141900,4103566485,4360,4355,4360,4350,2536
|
|
20241206,141800,4092518440,4340,4345,4345,4340,101
|
|
20241206,141700,4092080095,4335,4340,4340,4335,150
|
|
20241206,141600,4091429840,4335,4335,4335,4335,450
|
|
20241206,141500,4089479090,4335,4355,4355,4335,11
|
|
20241206,141400,4089431205,4350,4350,4350,4350,434
|
|
20241206,141300,4087543305,4350,4350,4350,4350,368
|
|
20241206,141200,4085942505,4335,4340,4345,4335,1440
|
|
20241206,141100,4079690355,4345,4330,4345,4330,1836
|
|
20241206,141000,4071740445,4335,4335,4335,4335,2000
|
|
20241206,140900,4063070445,4335,4340,4340,4335,9
|
|
20241206,140800,4063031395,4340,4340,4340,4340,41
|
|
20241206,140700,4062853455,4350,4350,4350,4350,0
|
|
20241206,140600,4062853455,4350,4350,4350,4350,50
|
|
20241206,140500,4062635955,4345,4345,4345,4345,21
|
|
20241206,140400,4062544710,4340,4340,4340,4335,21
|
|
20241206,140300,4062453575,4345,4345,4345,4345,1
|
|
20241206,140200,4062449230,4335,4335,4335,4335,1
|
|
20241206,140100,4062444895,4350,4350,4350,4350,1
|
|
20241206,140000,4062440545,4335,4350,4350,4335,2
|
|
20241206,135900,4062431860,4340,4340,4340,4340,1
|
|
20241206,135800,4062427520,4340,4340,4340,4340,0
|
|
20241206,135700,4062427520,4340,4340,4340,4340,67
|
|
20241206,135600,4062136740,4340,4340,4340,4340,30
|
|
20241206,135500,4062006540,4340,4355,4355,4340,49
|
|
20241206,135400,4061793565,4350,4350,4350,4350,0
|
|
20241206,135300,4061793565,4350,4355,4355,4350,1256
|
|
20241206,135200,4056328965,4355,4355,4360,4350,439
|
|
20241206,135100,4054417385,4350,4350,4350,4350,1000
|
|
20241206,135000,4050067385,4355,4350,4355,4350,1940
|
|
20241206,134900,4041626375,4350,4350,4350,4350,1
|
|
20241206,134800,4041622025,4350,4335,4350,4335,174
|
|
20241206,134700,4040867715,4350,4350,4350,4350,11
|
|
20241206,134600,4040819865,4340,4350,4350,4340,872
|
|
20241206,134500,4037035375,4335,4335,4335,4335,800
|
|
20241206,134400,4033567375,4345,4325,4345,4325,4302
|
|
20241206,134300,4014914255,4325,4320,4325,4320,157
|
|
20241206,134200,4014235780,4320,4320,4320,4320,54
|
|
20241206,134100,4014002500,4320,4325,4325,4320,1544
|
|
20241206,134000,4007331420,4325,4325,4325,4325,1005
|
|
20241206,133900,4002984795,4325,4320,4325,4320,80
|
|
20241206,133800,4002639145,4325,4325,4325,4325,124
|
|
20241206,133700,4002102845,4330,4325,4330,4325,5710
|
|
20241206,133600,3977403840,4325,4325,4325,4325,29
|
|
20241206,133500,3977278415,4325,4325,4325,4325,27
|
|
20241206,133400,3977161640,4325,4310,4325,4310,10724
|
|
20241206,133300,3930863550,4300,4305,4305,4300,707
|
|
20241206,133200,3927819955,4300,4300,4300,4300,302
|
|
20241206,133100,3926521355,4300,4290,4305,4290,15
|
|
20241206,133000,3926456880,4290,4310,4310,4290,1293
|
|
20241206,132900,3920892075,4295,4300,4300,4295,879
|
|
20241206,132800,3917116495,4310,4295,4310,4295,2261
|
|
20241206,132700,3907405485,4300,4300,4300,4300,4623
|
|
20241206,132600,3887526585,4305,4305,4305,4300,1981
|
|
20241206,132500,3879001920,4305,4315,4315,4305,3151
|
|
20241206,132400,3865422460,4315,4315,4315,4310,86
|
|
20241206,132300,3865051745,4315,4310,4315,4310,125
|
|
20241206,132200,3864512870,4315,4315,4315,4310,600
|
|
20241206,132100,3861926060,4315,4315,4315,4315,100
|
|
20241206,132000,3861494560,4320,4320,4320,4320,243
|
|
20241206,131900,3860444800,4320,4320,4320,4320,460
|
|
20241206,131800,3858457600,4320,4325,4325,4320,495
|
|
20241206,131700,3856316975,4325,4325,4325,4325,0
|
|
20241206,131600,3856316975,4325,4330,4330,4325,389
|
|
20241206,131500,3854632620,4330,4330,4330,4330,116
|
|
20241206,131400,3854130340,4320,4320,4320,4320,0
|
|
20241206,131300,3854130340,4320,4320,4320,4320,1
|
|
20241206,131200,3854126020,4320,4320,4320,4320,947
|
|
20241206,131100,3850034980,4320,4320,4320,4320,16
|
|
20241206,131000,3849965860,4310,4310,4320,4310,371
|
|
20241206,130900,3848365840,4305,4305,4305,4305,20
|
|
20241206,130800,3848279740,4320,4305,4320,4305,115
|
|
20241206,130700,3847784440,4320,4320,4320,4320,23
|
|
20241206,130600,3847685080,4320,4305,4320,4305,61
|
|
20241206,130500,3847422310,4305,4315,4315,4305,1636
|
|
20241206,130400,3840374445,4310,4330,4330,4310,5451
|
|
20241206,130300,3816835850,4330,4335,4335,4330,1703
|
|
20241206,130200,3809461210,4335,4335,4335,4335,0
|
|
20241206,130100,3809461210,4335,4335,4335,4335,25
|
|
20241206,130000,3809352835,4355,4335,4355,4330,164
|
|
20241206,125900,3808642425,4330,4340,4360,4330,374
|
|
20241206,125800,3807020455,4335,4355,4355,4335,1378
|
|
20241206,125700,3801040610,4350,4350,4350,4350,0
|
|
20241206,125600,3801040610,4350,4360,4360,4350,1199
|
|
20241206,125500,3795820000,4360,4365,4365,4355,2591
|
|
20241206,125400,3784528540,4360,4420,4420,4360,1447
|
|
20241206,125300,3778209765,4425,4425,4450,4385,2776
|
|
20241206,125200,3765909585,4390,4375,4430,4355,9382
|
|
20241206,125100,3724438680,4420,4395,4425,4340,8121
|
|
20241206,125000,3688610085,4400,4390,4400,4390,3530
|
|
20241206,124900,3673094530,4390,4360,4390,4355,1501
|
|
20241206,124800,3666526060,4360,4380,4390,4325,1420
|
|
20241206,124700,3660351410,4385,4370,4390,4370,3006
|
|
20241206,124600,3647170575,4360,4325,4375,4325,12021
|
|
20241206,124500,3594834405,4325,4325,4325,4325,1
|
|
20241206,124400,3594830080,4310,4310,4310,4310,127
|
|
20241206,124300,3594282710,4310,4335,4335,4305,73
|
|
20241206,124200,3593967580,4310,4310,4310,4310,205
|
|
20241206,124100,3593084030,4310,4330,4330,4305,2291
|
|
20241206,124000,3583198685,4330,4330,4345,4330,339
|
|
20241206,123900,3581730635,4345,4330,4345,4330,628
|
|
20241206,123800,3579011350,4330,4330,4330,4330,1045
|
|
20241206,123700,3574486500,4330,4330,4330,4330,15
|
|
20241206,123600,3574421550,4345,4345,4350,4345,1710
|
|
20241206,123500,3566991400,4345,4345,4345,4345,507
|
|
20241206,123400,3564788485,4330,4345,4345,4330,216
|
|
20241206,123300,3563851505,4345,4345,4345,4345,0
|
|
20241206,123200,3563851505,4345,4345,4345,4345,0
|
|
20241206,123100,3563851505,4345,4340,4345,4340,271
|
|
20241206,123000,3562674060,4340,4340,4345,4340,318
|
|
20241206,122900,3561293515,4345,4345,4345,4340,4478
|
|
20241206,122800,3541857740,4345,4340,4345,4340,78
|
|
20241206,122700,3541518885,4345,4330,4345,4330,480
|
|
20241206,122600,3539437230,4330,4330,4330,4330,113
|
|
20241206,122500,3538947940,4320,4320,4320,4320,150
|
|
20241206,122400,3538299940,4325,4335,4335,4325,358
|
|
20241206,122300,3536750690,4330,4330,4330,4330,20
|
|
20241206,122200,3536664090,4335,4325,4335,4320,214
|
|
20241206,122100,3535738345,4330,4345,4345,4330,725
|
|
20241206,122000,3532599015,4345,4345,4345,4345,20
|
|
20241206,121900,3532512115,4340,4335,4340,4335,111
|
|
20241206,121800,3532030760,4335,4335,4335,4335,0
|
|
20241206,121700,3532030760,4335,4335,4335,4335,303
|
|
20241206,121600,3530717255,4335,4335,4335,4335,118
|
|
20241206,121500,3530205725,4330,4305,4330,4305,14576
|
|
20241206,121400,3467169210,4305,4305,4305,4305,0
|
|
20241206,121300,3467169210,4305,4305,4305,4305,4776
|
|
20241206,121200,3446608530,4305,4305,4305,4305,1280
|
|
20241206,121100,3441098130,4300,4300,4300,4300,400
|
|
20241206,121000,3439378130,4300,4300,4300,4300,0
|
|
20241206,120900,3439378130,4300,4310,4325,4300,6081
|
|
20241206,120800,3413162000,4310,4320,4320,4310,61
|
|
20241206,120700,3412898580,4320,4315,4320,4315,43
|
|
20241206,120600,3412712850,4320,4320,4320,4320,921
|
|
20241206,120500,3408734130,4325,4320,4325,4320,201
|
|
20241206,120400,3407865305,4325,4325,4325,4325,0
|
|
20241206,120300,3407865305,4325,4325,4325,4305,388
|
|
20241206,120200,3406191225,4325,4325,4325,4325,1
|
|
20241206,120100,3406186900,4305,4310,4310,4305,987
|
|
20241206,120000,3401937615,4330,4310,4335,4310,215
|
|
20241206,115900,3401006615,4310,4330,4335,4310,52
|
|
20241206,115800,3400781225,4330,4330,4330,4330,60
|
|
20241206,115700,3400521425,4330,4335,4335,4300,2362
|
|
20241206,115600,3390320925,4335,4325,4335,4305,1726
|
|
20241206,115500,3382883860,4320,4325,4325,4320,134
|
|
20241206,115400,3382304615,4325,4325,4325,4325,201
|
|
20241206,115300,3381435290,4325,4325,4325,4325,45
|
|
20241206,115200,3381240665,4325,4320,4345,4310,1573
|
|
20241206,115100,3374456415,4350,4340,4350,4320,3346
|
|
20241206,115000,3359952580,4340,4355,4355,4340,1373
|
|
20241206,114900,3353983455,4355,4355,4355,4355,90
|
|
20241206,114800,3353591505,4355,4350,4355,4350,379
|
|
20241206,114700,3351942450,4350,4360,4360,4350,15
|
|
20241206,114600,3351877120,4360,4350,4360,4350,2750
|
|
20241206,114500,3339901720,4355,4355,4355,4350,397
|
|
20241206,114400,3338173835,4355,4350,4355,4350,97
|
|
20241206,114300,3337751550,4350,4350,4350,4350,1453
|
|
20241206,114200,3331431000,4350,4350,4350,4350,101
|
|
20241206,114100,3330991650,4350,4345,4350,4345,2409
|
|
20241206,114000,3320513270,4340,4340,4340,4340,133
|
|
20241206,113900,3319936050,4340,4345,4345,4340,5885
|
|
20241206,113800,3294391140,4340,4335,4340,4335,33
|
|
20241206,113700,3294247935,4335,4335,4335,4335,391
|
|
20241206,113600,3292552950,4320,4320,4335,4320,1132
|
|
20241206,113500,3287661210,4335,4335,4340,4325,2470
|
|
20241206,113400,3276962975,4340,4330,4340,4330,1945
|
|
20241206,113300,3268529730,4335,4340,4345,4335,2011
|
|
20241206,113200,3259800970,4340,4335,4340,4335,3429
|
|
20241206,113100,3244930680,4335,4325,4335,4325,3796
|
|
20241206,113000,3228493890,4325,4325,4325,4325,17
|
|
20241206,112900,3228420365,4325,4325,4325,4325,259
|
|
20241206,112800,3227300190,4325,4310,4325,4310,1818
|
|
20241206,112700,3219449275,4270,4310,4310,4270,8193
|
|
20241206,112600,3184320565,4310,4300,4315,4300,1802
|
|
20241206,112500,3176549210,4300,4300,4310,4295,1359
|
|
20241206,112400,3170706390,4300,4300,4305,4300,1585
|
|
20241206,112300,3163886000,4295,4305,4305,4295,234
|
|
20241206,112200,3162879365,4300,4300,4300,4295,484
|
|
20241206,112100,3160799165,4300,4280,4300,4270,1383
|
|
20241206,112000,3154877720,4280,4320,4320,4280,3017
|
|
20241206,111900,3141948360,4315,4290,4320,4290,5943
|
|
20241206,111800,3116403530,4285,4280,4285,4280,2215
|
|
20241206,111700,3106916315,4280,4280,4280,4280,573
|
|
20241206,111600,3104463875,4280,4280,4280,4270,2201
|
|
20241206,111500,3095051570,4280,4270,4280,4270,865
|
|
20241206,111400,3091356120,4270,4275,4275,4260,1896
|
|
20241206,111300,3083260865,4260,4275,4275,4260,1421
|
|
20241206,111200,3077189845,4275,4270,4280,4265,3512
|
|
20241206,111100,3062174730,4270,4255,4270,4255,2247
|
|
20241206,111000,3052602675,4250,4250,4250,4240,4122
|
|
20241206,110900,3035100415,4250,4230,4250,4230,1856
|
|
20241206,110800,3027235580,4220,4225,4230,4220,329
|
|
20241206,110700,3025845665,4225,4230,4230,4225,820
|
|
20241206,110600,3022377665,4210,4225,4235,4210,306
|
|
20241206,110500,3021085805,4210,4210,4210,4210,0
|
|
20241206,110400,3021085805,4210,4220,4225,4210,4686
|
|
20241206,110300,3001337175,4220,4230,4235,4220,2720
|
|
20241206,110200,2989839140,4230,4190,4230,4190,2543
|
|
20241206,110100,2979121080,4205,4190,4205,4190,2813
|
|
20241206,110000,2967311335,4180,4175,4190,4160,3978
|
|
20241206,105900,2950705265,4190,4165,4190,4165,994
|
|
20241206,105800,2946552905,4165,4150,4195,4150,1551
|
|
20241206,105700,2940054310,4185,4140,4185,4140,2395
|
|
20241206,105600,2930061360,4175,4160,4180,4140,14980
|
|
20241206,105500,2867978140,4155,4180,4195,4135,5361
|
|
20241206,105400,2845721860,4140,4155,4180,4140,11672
|
|
20241206,105300,2797241665,4170,4160,4170,4140,7274
|
|
20241206,105200,2767059920,4180,4165,4180,4160,10834
|
|
20241206,105100,2721987645,4170,4205,4220,4160,13532
|
|
20241206,105000,2665364195,4200,4215,4225,4200,12036
|
|
20241206,104900,2614659720,4215,4230,4230,4215,7471
|
|
20241206,104800,2583124810,4225,4230,4230,4225,823
|
|
20241206,104700,2579645245,4230,4245,4245,4230,5945
|
|
20241206,104600,2554473270,4245,4265,4265,4245,872
|
|
20241206,104500,2550766745,4265,4265,4265,4260,270
|
|
20241206,104400,2549615355,4265,4245,4265,4245,1529
|
|
20241206,104300,2543120520,4250,4260,4265,4245,5431
|
|
20241206,104200,2520000780,4265,4255,4265,4255,5902
|
|
20241206,104100,2494858420,4255,4265,4270,4250,2322
|
|
20241206,104000,2484981465,4255,4255,4255,4250,5455
|
|
20241206,103900,2461791485,4255,4275,4275,4255,2522
|
|
20241206,103800,2451041040,4275,4275,4285,4275,1102
|
|
20241206,103700,2446329740,4275,4290,4290,4265,1531
|
|
20241206,103600,2439783465,4290,4290,4295,4285,586
|
|
20241206,103500,2437270205,4290,4295,4295,4290,992
|
|
20241206,103400,2433010385,4295,4310,4310,4280,3342
|
|
20241206,103300,2418679120,4325,4280,4325,4280,5648
|
|
20241206,103200,2394416105,4275,4270,4275,4260,2323
|
|
20241206,103100,2384494470,4250,4255,4270,4245,1092
|
|
20241206,103000,2379845775,4240,4240,4255,4225,2774
|
|
20241206,102900,2368082250,4240,4225,4240,4215,9154
|
|
20241206,102800,2329396095,4225,4230,4230,4220,4027
|
|
20241206,102700,2312376790,4225,4225,4230,4220,5846
|
|
20241206,102600,2287672865,4225,4225,4230,4215,2512
|
|
20241206,102500,2277067470,4225,4220,4225,4210,6453
|
|
20241206,102400,2249857530,4220,4230,4230,4220,5549
|
|
20241206,102300,2226433185,4230,4195,4230,4170,14521
|
|
20241206,102200,2165219575,4220,4200,4225,4160,17252
|
|
20241206,102100,2092925220,4205,4210,4230,4200,15983
|
|
20241206,102000,2025719865,4210,4225,4230,4210,4429
|
|
20241206,101900,2007040380,4220,4245,4250,4220,6271
|
|
20241206,101800,1980510455,4245,4265,4265,4240,2631
|
|
20241206,101700,1969336275,4265,4270,4270,4250,6738
|
|
20241206,101600,1940667095,4270,4275,4275,4260,6986
|
|
20241206,101500,1910862445,4280,4285,4285,4265,7607
|
|
20241206,101400,1878372755,4285,4285,4290,4275,3606
|
|
20241206,101300,1862941215,4285,4295,4295,4285,8465
|
|
20241206,101200,1826648185,4295,4310,4310,4295,2528
|
|
20241206,101100,1815787990,4310,4310,4315,4310,405
|
|
20241206,101000,1814042195,4310,4295,4310,4295,1255
|
|
20241206,100900,1808646645,4310,4300,4310,4290,5447
|
|
20241206,100800,1785243965,4300,4315,4315,4300,4266
|
|
20241206,100700,1766887460,4315,4310,4320,4310,187
|
|
20241206,100600,1766080580,4310,4320,4320,4305,516
|
|
20241206,100500,1763855310,4305,4300,4320,4295,1393
|
|
20241206,100400,1757860575,4305,4315,4315,4305,2375
|
|
20241206,100300,1747627560,4320,4320,4320,4315,1180
|
|
20241206,100200,1742533690,4320,4330,4330,4315,4656
|
|
20241206,100100,1722418735,4330,4315,4330,4315,14266
|
|
20241206,100000,1660768190,4325,4310,4325,4300,6186
|
|
20241206,095900,1634098110,4300,4285,4300,4280,1592
|
|
20241206,095800,1627273165,4285,4280,4285,4280,2923
|
|
20241206,095700,1614755645,4280,4280,4285,4280,2723
|
|
20241206,095600,1603099775,4280,4280,4280,4270,6499
|
|
20241206,095500,1575313435,4285,4285,4285,4265,11951
|
|
20241206,095400,1524210085,4280,4305,4305,4280,8772
|
|
20241206,095300,1486599980,4295,4325,4325,4295,11030
|
|
20241206,095200,1439142460,4310,4300,4325,4300,5859
|
|
20241206,095100,1413936920,4300,4295,4300,4295,2849
|
|
20241206,095000,1401696630,4295,4300,4300,4290,7979
|
|
20241206,094900,1367424590,4325,4315,4330,4295,25616
|
|
20241206,094800,1257172885,4315,4325,4330,4315,1005
|
|
20241206,094700,1252833855,4320,4335,4335,4315,11316
|
|
20241206,094600,1203944180,4335,4360,4360,4335,9419
|
|
20241206,094500,1163043330,4360,4355,4360,4345,1710
|
|
20241206,094400,1155599990,4340,4360,4360,4340,6383
|
|
20241206,094300,1127848605,4350,4355,4365,4345,5281
|
|
20241206,094200,1104851450,4360,4355,4360,4355,2574
|
|
20241206,094100,1093640585,4330,4320,4355,4320,7940
|
|
20241206,094000,1059271570,4320,4330,4330,4315,6033
|
|
20241206,093900,1033205545,4330,4325,4330,4310,19608
|
|
20241206,093800,948525235,4330,4335,4335,4325,2545
|
|
20241206,093700,937496420,4335,4325,4350,4320,10952
|
|
20241206,093600,890116905,4325,4370,4370,4315,28912
|
|
20241206,093500,764738530,4370,4415,4415,4370,5343
|
|
20241206,093400,741304890,4410,4425,4425,4370,9189
|
|
20241206,093300,700821045,4425,4470,4470,4425,9072
|
|
20241206,093200,660510480,4480,4510,4510,4470,18919
|
|
20241206,093100,575430255,4515,4520,4525,4515,4033
|
|
20241206,093000,557205455,4520,4525,4525,4520,1811
|
|
20241206,092900,549019725,4520,4530,4530,4520,5058
|
|
20241206,092800,526123670,4530,4525,4530,4525,833
|
|
20241206,092700,522350495,4525,4530,4530,4525,438
|
|
20241206,092600,520366540,4530,4515,4530,4515,279
|
|
20241206,092500,519105730,4515,4515,4515,4515,9
|
|
20241206,092400,519065095,4515,4530,4530,4515,2650
|
|
20241206,092300,507092275,4520,4520,4525,4520,1099
|
|
20241206,092200,502121735,4515,4510,4515,4510,800
|
|
20241206,092100,498509835,4510,4525,4525,4510,3391
|
|
20241206,092000,483190350,4525,4530,4530,4525,354
|
|
20241206,091900,481587735,4540,4540,4540,4535,1156
|
|
20241206,091800,476344010,4540,4525,4540,4520,1196
|
|
20241206,091700,470934100,4525,4530,4530,4525,381
|
|
20241206,091600,469208625,4530,4525,4530,4515,795
|
|
20241206,091500,465611625,4525,4520,4525,4520,260
|
|
20241206,091400,464435915,4520,4505,4520,4505,3305
|
|
20241206,091300,449508270,4510,4500,4510,4495,2060
|
|
20241206,091200,440229625,4500,4520,4520,4500,3083
|
|
20241206,091100,426338015,4525,4505,4530,4505,482
|
|
20241206,091000,424163925,4505,4515,4535,4495,18276
|
|
20241206,090900,341851430,4520,4545,4545,4520,3289
|
|
20241206,090800,326972970,4545,4525,4545,4520,8202
|
|
20241206,090700,289837715,4530,4520,4530,4520,1073
|
|
20241206,090600,284985115,4520,4540,4550,4520,9690
|
|
20241206,090500,241033925,4550,4550,4550,4540,2970
|
|
20241206,090400,227539835,4550,4525,4550,4525,912
|
|
20241206,090300,223397185,4525,4575,4575,4525,5664
|
|
20241206,090200,197647280,4560,4565,4605,4555,5567
|
|
20241206,090100,172223245,4565,4630,4645,4565,9667
|
|
20241206,090000,127682860,4630,4550,4635,4540,25613
|