733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,211000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,210900,5314603600,4655,4655,4655,4655,0
|
|
20241216,210800,5314603600,4655,4655,4655,4655,0
|
|
20241216,210700,5314603600,4655,4655,4655,4655,0
|
|
20241216,210600,5314603600,4655,4655,4655,4655,0
|
|
20241216,210500,5314603600,4655,4655,4655,4655,0
|
|
20241216,210400,5314603600,4655,4655,4655,4655,0
|
|
20241216,210300,5314603600,4655,4655,4655,4655,0
|
|
20241216,210200,5314603600,4655,4655,4655,4655,0
|
|
20241216,210100,5314603600,4655,4655,4655,4655,0
|
|
20241216,210000,5314603600,4655,4655,4655,4655,0
|
|
20241216,205900,5314603600,4655,4655,4655,4655,0
|
|
20241216,205800,5314603600,4655,4655,4655,4655,0
|
|
20241216,205700,5314603600,4655,4655,4655,4655,0
|
|
20241216,205600,5314603600,4655,4655,4655,4655,0
|
|
20241216,205500,5314603600,4655,4655,4655,4655,0
|
|
20241216,205400,5314603600,4655,4655,4655,4655,0
|
|
20241216,205300,5314603600,4655,4655,4655,4655,0
|
|
20241216,205200,5314603600,4655,4655,4655,4655,0
|
|
20241216,205100,5314603600,4655,4655,4655,4655,0
|
|
20241216,205000,5314603600,4655,4655,4655,4655,0
|
|
20241216,204900,5314603600,4655,4655,4655,4655,0
|
|
20241216,204800,5314603600,4655,4655,4655,4655,0
|
|
20241216,204700,5314603600,4655,4655,4655,4655,0
|
|
20241216,204600,5314603600,4655,4655,4655,4655,0
|
|
20241216,204500,5314603600,4655,4655,4655,4655,0
|
|
20241216,204400,5314603600,4655,4655,4655,4655,0
|
|
20241216,204300,5314603600,4655,4655,4655,4655,0
|
|
20241216,204200,5314603600,4655,4655,4655,4655,0
|
|
20241216,204100,5314603600,4655,4655,4655,4655,0
|
|
20241216,204000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,203900,5314603600,4655,4655,4655,4655,0
|
|
20241216,203800,5314603600,4655,4655,4655,4655,0
|
|
20241216,203700,5314603600,4655,4655,4655,4655,0
|
|
20241216,203600,5314603600,4655,4655,4655,4655,0
|
|
20241216,203500,5314603600,4655,4655,4655,4655,0
|
|
20241216,203400,5314603600,4655,4655,4655,4655,0
|
|
20241216,203300,5314603600,4655,4655,4655,4655,0
|
|
20241216,203200,5314603600,4655,4655,4655,4655,0
|
|
20241216,203100,5314603600,4655,4655,4655,4655,0
|
|
20241216,203000,5314603600,4655,4655,4655,4655,0
|
|
20241216,202900,5314603600,4655,4655,4655,4655,0
|
|
20241216,202800,5314603600,4655,4655,4655,4655,0
|
|
20241216,202700,5314603600,4655,4655,4655,4655,0
|
|
20241216,202600,5314603600,4655,4655,4655,4655,0
|
|
20241216,202500,5314603600,4655,4655,4655,4655,0
|
|
20241216,202400,5314603600,4655,4655,4655,4655,0
|
|
20241216,202300,5314603600,4655,4655,4655,4655,0
|
|
20241216,202200,5314603600,4655,4655,4655,4655,0
|
|
20241216,202100,5314603600,4655,4655,4655,4655,0
|
|
20241216,202000,5314603600,4655,4655,4655,4655,0
|
|
20241216,201900,5314603600,4655,4655,4655,4655,0
|
|
20241216,201800,5314603600,4655,4655,4655,4655,0
|
|
20241216,201700,5314603600,4655,4655,4655,4655,0
|
|
20241216,201600,5314603600,4655,4655,4655,4655,0
|
|
20241216,201500,5314603600,4655,4655,4655,4655,0
|
|
20241216,201400,5314603600,4655,4655,4655,4655,0
|
|
20241216,201300,5314603600,4655,4655,4655,4655,0
|
|
20241216,201200,5314603600,4655,4655,4655,4655,0
|
|
20241216,201100,5314603600,4655,4655,4655,4655,0
|
|
20241216,201000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,200900,5314603600,4655,4655,4655,4655,0
|
|
20241216,200800,5314603600,4655,4655,4655,4655,0
|
|
20241216,200700,5314603600,4655,4655,4655,4655,0
|
|
20241216,200600,5314603600,4655,4655,4655,4655,0
|
|
20241216,200500,5314603600,4655,4655,4655,4655,0
|
|
20241216,200400,5314603600,4655,4655,4655,4655,0
|
|
20241216,200300,5314603600,4655,4655,4655,4655,0
|
|
20241216,200200,5314603600,4655,4655,4655,4655,0
|
|
20241216,200100,5314603600,4655,4655,4655,4655,0
|
|
20241216,200000,5314603600,4655,4655,4655,4655,0
|
|
20241216,195900,5314603600,4655,4655,4655,4655,0
|
|
20241216,195800,5314603600,4655,4655,4655,4655,0
|
|
20241216,195700,5314603600,4655,4655,4655,4655,0
|
|
20241216,195600,5314603600,4655,4655,4655,4655,0
|
|
20241216,195500,5314603600,4655,4655,4655,4655,0
|
|
20241216,195400,5314603600,4655,4655,4655,4655,0
|
|
20241216,195300,5314603600,4655,4655,4655,4655,0
|
|
20241216,195200,5314603600,4655,4655,4655,4655,0
|
|
20241216,195100,5314603600,4655,4655,4655,4655,0
|
|
20241216,195000,5314603600,4655,4655,4655,4655,0
|
|
20241216,194900,5314603600,4655,4655,4655,4655,0
|
|
20241216,194800,5314603600,4655,4655,4655,4655,0
|
|
20241216,194700,5314603600,4655,4655,4655,4655,0
|
|
20241216,194600,5314603600,4655,4655,4655,4655,0
|
|
20241216,194500,5314603600,4655,4655,4655,4655,0
|
|
20241216,194400,5314603600,4655,4655,4655,4655,0
|
|
20241216,194300,5314603600,4655,4655,4655,4655,0
|
|
20241216,194200,5314603600,4655,4655,4655,4655,0
|
|
20241216,194100,5314603600,4655,4655,4655,4655,0
|
|
20241216,194000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,193900,5314603600,4655,4655,4655,4655,0
|
|
20241216,193800,5314603600,4655,4655,4655,4655,0
|
|
20241216,193700,5314603600,4655,4655,4655,4655,0
|
|
20241216,193600,5314603600,4655,4655,4655,4655,0
|
|
20241216,193500,5314603600,4655,4655,4655,4655,0
|
|
20241216,193400,5314603600,4655,4655,4655,4655,0
|
|
20241216,193300,5314603600,4655,4655,4655,4655,0
|
|
20241216,193200,5314603600,4655,4655,4655,4655,0
|
|
20241216,193100,5314603600,4655,4655,4655,4655,0
|
|
20241216,193000,5314603600,4655,4655,4655,4655,0
|
|
20241216,192900,5314603600,4655,4655,4655,4655,0
|
|
20241216,192800,5314603600,4655,4655,4655,4655,0
|
|
20241216,192700,5314603600,4655,4655,4655,4655,0
|
|
20241216,192600,5314603600,4655,4655,4655,4655,0
|
|
20241216,192500,5314603600,4655,4655,4655,4655,0
|
|
20241216,192400,5314603600,4655,4655,4655,4655,0
|
|
20241216,192300,5314603600,4655,4655,4655,4655,0
|
|
20241216,192200,5314603600,4655,4655,4655,4655,0
|
|
20241216,192100,5314603600,4655,4655,4655,4655,0
|
|
20241216,192000,5314603600,4655,4655,4655,4655,0
|
|
20241216,191900,5314603600,4655,4655,4655,4655,0
|
|
20241216,191800,5314603600,4655,4655,4655,4655,0
|
|
20241216,191700,5314603600,4655,4655,4655,4655,0
|
|
20241216,191600,5314603600,4655,4655,4655,4655,0
|
|
20241216,191500,5314603600,4655,4655,4655,4655,0
|
|
20241216,191400,5314603600,4655,4655,4655,4655,0
|
|
20241216,191300,5314603600,4655,4655,4655,4655,0
|
|
20241216,191200,5314603600,4655,4655,4655,4655,0
|
|
20241216,191100,5314603600,4655,4655,4655,4655,0
|
|
20241216,191000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,190900,5314603600,4655,4655,4655,4655,0
|
|
20241216,190800,5314603600,4655,4655,4655,4655,0
|
|
20241216,190700,5314603600,4655,4655,4655,4655,0
|
|
20241216,190600,5314603600,4655,4655,4655,4655,0
|
|
20241216,190500,5314603600,4655,4655,4655,4655,0
|
|
20241216,190400,5314603600,4655,4655,4655,4655,0
|
|
20241216,190300,5314603600,4655,4655,4655,4655,0
|
|
20241216,190200,5314603600,4655,4655,4655,4655,0
|
|
20241216,190100,5314603600,4655,4655,4655,4655,0
|
|
20241216,190000,5314603600,4655,4655,4655,4655,0
|
|
20241216,185900,5314603600,4655,4655,4655,4655,0
|
|
20241216,185800,5314603600,4655,4655,4655,4655,0
|
|
20241216,185700,5314603600,4655,4655,4655,4655,0
|
|
20241216,185600,5314603600,4655,4655,4655,4655,0
|
|
20241216,185500,5314603600,4655,4655,4655,4655,0
|
|
20241216,185400,5314603600,4655,4655,4655,4655,0
|
|
20241216,185300,5314603600,4655,4655,4655,4655,0
|
|
20241216,185200,5314603600,4655,4655,4655,4655,0
|
|
20241216,185100,5314603600,4655,4655,4655,4655,0
|
|
20241216,185000,5314603600,4655,4655,4655,4655,0
|
|
20241216,184900,5314603600,4655,4655,4655,4655,0
|
|
20241216,184800,5314603600,4655,4655,4655,4655,0
|
|
20241216,184700,5314603600,4655,4655,4655,4655,0
|
|
20241216,184600,5314603600,4655,4655,4655,4655,0
|
|
20241216,184500,5314603600,4655,4655,4655,4655,0
|
|
20241216,184400,5314603600,4655,4655,4655,4655,0
|
|
20241216,184300,5314603600,4655,4655,4655,4655,0
|
|
20241216,184200,5314603600,4655,4655,4655,4655,0
|
|
20241216,184100,5314603600,4655,4655,4655,4655,0
|
|
20241216,184000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,183900,5314603600,4655,4655,4655,4655,0
|
|
20241216,183800,5314603600,4655,4655,4655,4655,0
|
|
20241216,183700,5314603600,4655,4655,4655,4655,0
|
|
20241216,183600,5314603600,4655,4655,4655,4655,0
|
|
20241216,183500,5314603600,4655,4655,4655,4655,0
|
|
20241216,183400,5314603600,4655,4655,4655,4655,0
|
|
20241216,183300,5314603600,4655,4655,4655,4655,0
|
|
20241216,183200,5314603600,4655,4655,4655,4655,0
|
|
20241216,183100,5314603600,4655,4655,4655,4655,0
|
|
20241216,183000,5314603600,4655,4655,4655,4655,0
|
|
20241216,182900,5314603600,4655,4655,4655,4655,0
|
|
20241216,182800,5314603600,4655,4655,4655,4655,0
|
|
20241216,182700,5314603600,4655,4655,4655,4655,0
|
|
20241216,182600,5314603600,4655,4655,4655,4655,0
|
|
20241216,182500,5314603600,4655,4655,4655,4655,0
|
|
20241216,182400,5314603600,4655,4655,4655,4655,0
|
|
20241216,182300,5314603600,4655,4655,4655,4655,0
|
|
20241216,182200,5314603600,4655,4655,4655,4655,0
|
|
20241216,182100,5314603600,4655,4655,4655,4655,0
|
|
20241216,182000,5314603600,4655,4655,4655,4655,0
|
|
20241216,181900,5314603600,4655,4655,4655,4655,0
|
|
20241216,181800,5314603600,4655,4655,4655,4655,0
|
|
20241216,181700,5314603600,4655,4655,4655,4655,0
|
|
20241216,181600,5314603600,4655,4655,4655,4655,0
|
|
20241216,181500,5314603600,4655,4655,4655,4655,0
|
|
20241216,181400,5314603600,4655,4655,4655,4655,0
|
|
20241216,181300,5314603600,4655,4655,4655,4655,0
|
|
20241216,181200,5314603600,4655,4655,4655,4655,0
|
|
20241216,181100,5314603600,4655,4655,4655,4655,0
|
|
20241216,181000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,180900,5314603600,4655,4655,4655,4655,0
|
|
20241216,180800,5314603600,4655,4655,4655,4655,0
|
|
20241216,180700,5314603600,4655,4655,4655,4655,0
|
|
20241216,180600,5314603600,4655,4655,4655,4655,0
|
|
20241216,180500,5314603600,4655,4655,4655,4655,0
|
|
20241216,180400,5314603600,4655,4655,4655,4655,0
|
|
20241216,180300,5314603600,4655,4655,4655,4655,0
|
|
20241216,180200,5314603600,4655,4655,4655,4655,0
|
|
20241216,180100,5314603600,4655,4655,4655,4655,0
|
|
20241216,180000,5314603600,4655,4655,4655,4655,0
|
|
20241216,175900,5314603600,4655,4655,4655,4655,0
|
|
20241216,175800,5314603600,4655,4655,4655,4655,0
|
|
20241216,175700,5314603600,4655,4655,4655,4655,0
|
|
20241216,175600,5314603600,4655,4655,4655,4655,0
|
|
20241216,175500,5314603600,4655,4655,4655,4655,0
|
|
20241216,175400,5314603600,4655,4655,4655,4655,0
|
|
20241216,175300,5314603600,4655,4655,4655,4655,0
|
|
20241216,175200,5314603600,4655,4655,4655,4655,0
|
|
20241216,175100,5314603600,4655,4655,4655,4655,0
|
|
20241216,175000,5314603600,4655,4655,4655,4655,0
|
|
20241216,174900,5314603600,4655,4655,4655,4655,0
|
|
20241216,174800,5314603600,4655,4655,4655,4655,0
|
|
20241216,174700,5314603600,4655,4655,4655,4655,0
|
|
20241216,174600,5314603600,4655,4655,4655,4655,0
|
|
20241216,174500,5314603600,4655,4655,4655,4655,0
|
|
20241216,174400,5314603600,4655,4655,4655,4655,0
|
|
20241216,174300,5314603600,4655,4655,4655,4655,0
|
|
20241216,174200,5314603600,4655,4655,4655,4655,0
|
|
20241216,174100,5314603600,4655,4655,4655,4655,0
|
|
20241216,174000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,173900,5314603600,4655,4655,4655,4655,0
|
|
20241216,173800,5314603600,4655,4655,4655,4655,0
|
|
20241216,173700,5314603600,4655,4655,4655,4655,0
|
|
20241216,173600,5314603600,4655,4655,4655,4655,0
|
|
20241216,173500,5314603600,4655,4655,4655,4655,0
|
|
20241216,173400,5314603600,4655,4655,4655,4655,0
|
|
20241216,173300,5314603600,4655,4655,4655,4655,0
|
|
20241216,173200,5314603600,4655,4655,4655,4655,0
|
|
20241216,173100,5314603600,4655,4655,4655,4655,0
|
|
20241216,173000,5314603600,4655,4655,4655,4655,0
|
|
20241216,172900,5314603600,4655,4655,4655,4655,0
|
|
20241216,172800,5314603600,4655,4655,4655,4655,0
|
|
20241216,172700,5314603600,4655,4655,4655,4655,0
|
|
20241216,172600,5314603600,4655,4655,4655,4655,0
|
|
20241216,172500,5314603600,4655,4655,4655,4655,0
|
|
20241216,172400,5314603600,4655,4655,4655,4655,0
|
|
20241216,172300,5314603600,4655,4655,4655,4655,0
|
|
20241216,172200,5314603600,4655,4655,4655,4655,0
|
|
20241216,172100,5314603600,4655,4655,4655,4655,0
|
|
20241216,172000,5314603600,4655,4655,4655,4655,0
|
|
20241216,171900,5314603600,4655,4655,4655,4655,0
|
|
20241216,171800,5314603600,4655,4655,4655,4655,0
|
|
20241216,171700,5314603600,4655,4655,4655,4655,0
|
|
20241216,171600,5314603600,4655,4655,4655,4655,0
|
|
20241216,171500,5314603600,4655,4655,4655,4655,0
|
|
20241216,171400,5314603600,4655,4655,4655,4655,0
|
|
20241216,171300,5314603600,4655,4655,4655,4655,0
|
|
20241216,171200,5314603600,4655,4655,4655,4655,0
|
|
20241216,171100,5314603600,4655,4655,4655,4655,0
|
|
20241216,171000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,170900,5314603600,4655,4655,4655,4655,0
|
|
20241216,170800,5314603600,4655,4655,4655,4655,0
|
|
20241216,170700,5314603600,4655,4655,4655,4655,0
|
|
20241216,170600,5314603600,4655,4655,4655,4655,0
|
|
20241216,170500,5314603600,4655,4655,4655,4655,0
|
|
20241216,170400,5314603600,4655,4655,4655,4655,0
|
|
20241216,170300,5314603600,4655,4655,4655,4655,0
|
|
20241216,170200,5314603600,4655,4655,4655,4655,0
|
|
20241216,170100,5314603600,4655,4655,4655,4655,0
|
|
20241216,170000,5314603600,4655,4655,4655,4655,0
|
|
20241216,165900,5314603600,4655,4655,4655,4655,0
|
|
20241216,165800,5314603600,4655,4655,4655,4655,0
|
|
20241216,165700,5314603600,4655,4655,4655,4655,0
|
|
20241216,165600,5314603600,4655,4655,4655,4655,0
|
|
20241216,165500,5314603600,4655,4655,4655,4655,0
|
|
20241216,165400,5314603600,4655,4655,4655,4655,0
|
|
20241216,165300,5314603600,4655,4655,4655,4655,0
|
|
20241216,165200,5314603600,4655,4655,4655,4655,0
|
|
20241216,165100,5314603600,4655,4655,4655,4655,0
|
|
20241216,165000,5314603600,4655,4655,4655,4655,0
|
|
20241216,164900,5314603600,4655,4655,4655,4655,0
|
|
20241216,164800,5314603600,4655,4655,4655,4655,0
|
|
20241216,164700,5314603600,4655,4655,4655,4655,0
|
|
20241216,164600,5314603600,4655,4655,4655,4655,0
|
|
20241216,164500,5314603600,4655,4655,4655,4655,0
|
|
20241216,164400,5314603600,4655,4655,4655,4655,0
|
|
20241216,164300,5314603600,4655,4655,4655,4655,0
|
|
20241216,164200,5314603600,4655,4655,4655,4655,0
|
|
20241216,164100,5314603600,4655,4655,4655,4655,0
|
|
20241216,164000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,163900,5314603600,4655,4655,4655,4655,0
|
|
20241216,163800,5314603600,4655,4655,4655,4655,0
|
|
20241216,163700,5314603600,4655,4655,4655,4655,0
|
|
20241216,163600,5314603600,4655,4655,4655,4655,0
|
|
20241216,163500,5314603600,4655,4655,4655,4655,0
|
|
20241216,163400,5314603600,4655,4655,4655,4655,0
|
|
20241216,163300,5314603600,4655,4655,4655,4655,0
|
|
20241216,163200,5314603600,4655,4655,4655,4655,0
|
|
20241216,163100,5314603600,4655,4655,4655,4655,0
|
|
20241216,163000,5314603600,4655,4655,4655,4655,0
|
|
20241216,162900,5314603600,4655,4655,4655,4655,0
|
|
20241216,162800,5314603600,4655,4655,4655,4655,0
|
|
20241216,162700,5314603600,4655,4655,4655,4655,0
|
|
20241216,162600,5314603600,4655,4655,4655,4655,0
|
|
20241216,162500,5314603600,4655,4655,4655,4655,0
|
|
20241216,162400,5314603600,4655,4655,4655,4655,0
|
|
20241216,162300,5314603600,4655,4655,4655,4655,0
|
|
20241216,162200,5314603600,4655,4655,4655,4655,0
|
|
20241216,162100,5314603600,4655,4655,4655,4655,0
|
|
20241216,162000,5314603600,4655,4655,4655,4655,0
|
|
20241216,161900,5314603600,4655,4655,4655,4655,0
|
|
20241216,161800,5314603600,4655,4655,4655,4655,0
|
|
20241216,161700,5314603600,4655,4655,4655,4655,0
|
|
20241216,161600,5314603600,4655,4655,4655,4655,0
|
|
20241216,161500,5314603600,4655,4655,4655,4655,0
|
|
20241216,161400,5314603600,4655,4655,4655,4655,0
|
|
20241216,161300,5314603600,4655,4655,4655,4655,0
|
|
20241216,161200,5314603600,4655,4655,4655,4655,0
|
|
20241216,161100,5314603600,4655,4655,4655,4655,0
|
|
20241216,161000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,160900,5314603600,4655,4655,4655,4655,0
|
|
20241216,160800,5314603600,4655,4655,4655,4655,0
|
|
20241216,160700,5314603600,4655,4655,4655,4655,0
|
|
20241216,160600,5314603600,4655,4655,4655,4655,0
|
|
20241216,160500,5314603600,4655,4655,4655,4655,0
|
|
20241216,160400,5314603600,4655,4655,4655,4655,0
|
|
20241216,160300,5314603600,4655,4655,4655,4655,0
|
|
20241216,160200,5314603600,4655,4655,4655,4655,0
|
|
20241216,160100,5314603600,4655,4655,4655,4655,0
|
|
20241216,160000,5314603600,4655,4655,4655,4655,0
|
|
20241216,155900,5314603600,4655,4655,4655,4655,0
|
|
20241216,155800,5314603600,4655,4655,4655,4655,0
|
|
20241216,155700,5314603600,4655,4655,4655,4655,0
|
|
20241216,155600,5314603600,4655,4655,4655,4655,0
|
|
20241216,155500,5314603600,4655,4655,4655,4655,0
|
|
20241216,155400,5314603600,4655,4655,4655,4655,0
|
|
20241216,155300,5314603600,4655,4655,4655,4655,0
|
|
20241216,155200,5314603600,4655,4655,4655,4655,0
|
|
20241216,155100,5314603600,4655,4655,4655,4655,0
|
|
20241216,155000,5314603600,4655,4655,4655,4655,0
|
|
20241216,154900,5314603600,4655,4655,4655,4655,0
|
|
20241216,154800,5314603600,4655,4655,4655,4655,0
|
|
20241216,154700,5314603600,4655,4655,4655,4655,0
|
|
20241216,154600,5314603600,4655,4655,4655,4655,0
|
|
20241216,154500,5314603600,4655,4655,4655,4655,0
|
|
20241216,154400,5314603600,4655,4655,4655,4655,0
|
|
20241216,154300,5314603600,4655,4655,4655,4655,0
|
|
20241216,154200,5314603600,4655,4655,4655,4655,0
|
|
20241216,154100,5314603600,4655,4655,4655,4655,0
|
|
20241216,154000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,153900,5314603600,4655,4655,4655,4655,0
|
|
20241216,153800,5314603600,4655,4655,4655,4655,0
|
|
20241216,153700,5314603600,4655,4655,4655,4655,0
|
|
20241216,153600,5314603600,4655,4655,4655,4655,0
|
|
20241216,153500,5314603600,4655,4655,4655,4655,0
|
|
20241216,153400,5314603600,4655,4655,4655,4655,0
|
|
20241216,153300,5314603600,4655,4655,4655,4655,0
|
|
20241216,153200,5314603600,4655,4655,4655,4655,0
|
|
20241216,153100,5314603600,4655,4655,4655,4655,0
|
|
20241216,153000,5314603600,4655,4655,4655,4655,13372
|
|
20241216,152900,5252356940,4655,4655,4655,4655,0
|
|
20241216,152800,5252356940,4655,4655,4655,4655,0
|
|
20241216,152700,5252356940,4655,4655,4655,4655,0
|
|
20241216,152600,5252356940,4655,4655,4655,4655,0
|
|
20241216,152500,5252356940,4655,4655,4655,4655,0
|
|
20241216,152400,5252356940,4655,4655,4655,4655,0
|
|
20241216,152300,5252356940,4655,4655,4655,4655,0
|
|
20241216,152200,5252356940,4655,4655,4655,4655,0
|
|
20241216,152100,5252356940,4655,4655,4655,4655,0
|
|
20241216,152000,5252356940,4655,4655,4655,4655,0
|
|
20241216,151900,5252356940,4655,4660,4660,4650,3922
|
|
20241216,151800,5234100695,4660,4650,4665,4650,1497
|
|
20241216,151700,5227125345,4650,4635,4650,4630,8312
|
|
20241216,151600,5188535140,4635,4635,4640,4635,444
|
|
20241216,151500,5186477195,4635,4635,4635,4630,384
|
|
20241216,151400,5184697395,4635,4635,4635,4630,1625
|
|
20241216,151300,5177165525,4635,4635,4640,4625,2570
|
|
20241216,151200,5165262955,4635,4630,4635,4625,694
|
|
20241216,151100,5162046820,4620,4630,4630,4620,4748
|
|
20241216,151000,5140086565,4630,4635,4635,4630,208
|
|
20241216,150900,5139122615,4635,4635,4635,4635,190
|
|
20241216,150800,5138241965,4630,4630,4630,4625,366
|
|
20241216,150700,5136548285,4625,4625,4625,4625,49
|
|
20241216,150600,5136321660,4640,4630,4640,4630,659
|
|
20241216,150500,5133270470,4630,4620,4630,4620,2880
|
|
20241216,150400,5119936080,4620,4620,4620,4620,276
|
|
20241216,150300,5118660960,4620,4615,4625,4615,3110
|
|
20241216,150200,5104288990,4615,4625,4625,4615,1178
|
|
20241216,150100,5098847210,4620,4620,4620,4620,1133
|
|
20241216,150000,5093612750,4625,4620,4625,4620,134
|
|
20241216,145900,5092993005,4625,4625,4625,4625,10
|
|
20241216,145800,5092946755,4620,4620,4620,4620,320
|
|
20241216,145700,5091468355,4620,4620,4620,4620,790
|
|
20241216,145600,5087818555,4620,4620,4620,4620,105
|
|
20241216,145500,5087333455,4620,4620,4620,4620,2505
|
|
20241216,145400,5075760355,4625,4625,4625,4625,3
|
|
20241216,145300,5075746480,4625,4625,4625,4620,233
|
|
20241216,145200,5074668955,4620,4625,4625,4620,64
|
|
20241216,145100,5074373000,4620,4620,4625,4620,1254
|
|
20241216,145000,5068579515,4620,4620,4625,4620,474
|
|
20241216,144900,5066389630,4625,4635,4635,4625,1609
|
|
20241216,144800,5058947940,4625,4625,4625,4625,25
|
|
20241216,144700,5058832315,4625,4635,4635,4625,851
|
|
20241216,144600,5054891555,4635,4635,4635,4630,1048
|
|
20241216,144500,5050034080,4635,4635,4635,4625,725
|
|
20241216,144400,5046673755,4635,4635,4635,4635,710
|
|
20241216,144300,5043382905,4635,4620,4635,4620,705
|
|
20241216,144200,5040119580,4630,4625,4630,4620,547
|
|
20241216,144100,5037589570,4620,4630,4630,4620,3905
|
|
20241216,144000,5019523285,4635,4635,4635,4635,5
|
|
20241216,143900,5019500110,4635,4635,4635,4635,58
|
|
20241216,143800,5019231280,4630,4635,4635,4630,347
|
|
20241216,143700,5017623050,4635,4640,4640,4635,1147
|
|
20241216,143600,5012305705,4640,4640,4640,4640,871
|
|
20241216,143500,5008264265,4650,4645,4650,4640,230
|
|
20241216,143400,5007195040,4650,4640,4650,4640,502
|
|
20241216,143300,5004864750,4640,4650,4650,4640,481
|
|
20241216,143200,5002628480,4650,4645,4650,4640,310
|
|
20241216,143100,5001189830,4655,4645,4660,4640,1271
|
|
20241216,143000,4995290670,4645,4650,4650,4645,310
|
|
20241216,142900,4993849925,4650,4670,4670,4650,3049
|
|
20241216,142800,4979649685,4670,4660,4670,4660,481
|
|
20241216,142700,4977408215,4660,4680,4680,4660,155
|
|
20241216,142600,4976684350,4680,4670,4680,4670,2234
|
|
20241216,142500,4966233990,4670,4685,4685,4670,4420
|
|
20241216,142400,4945577090,4685,4665,4690,4665,28460
|
|
20241216,142300,4812271840,4665,4650,4665,4645,20066
|
|
20241216,142200,4718732185,4650,4645,4650,4645,3221
|
|
20241216,142100,4703770490,4650,4650,4650,4645,955
|
|
20241216,142000,4699329840,4650,4665,4665,4645,9713
|
|
20241216,141900,4654154510,4665,4660,4670,4655,6841
|
|
20241216,141800,4622277025,4665,4660,4670,4660,4424
|
|
20241216,141700,4601642965,4655,4650,4660,4650,5409
|
|
20241216,141600,4576474440,4650,4670,4670,4640,12474
|
|
20241216,141500,4518457275,4670,4610,4675,4610,13662
|
|
20241216,141400,4454898715,4605,4605,4605,4605,0
|
|
20241216,141300,4454898715,4605,4605,4605,4605,102
|
|
20241216,141200,4454429005,4600,4600,4600,4600,0
|
|
20241216,141100,4454429005,4600,4600,4600,4600,503
|
|
20241216,141000,4452115205,4600,4605,4605,4600,736
|
|
20241216,140900,4448727670,4610,4610,4610,4610,0
|
|
20241216,140800,4448727670,4610,4610,4610,4610,2
|
|
20241216,140700,4448718450,4610,4610,4610,4610,9
|
|
20241216,140600,4448676960,4605,4605,4605,4605,560
|
|
20241216,140500,4446098160,4605,4605,4605,4605,32
|
|
20241216,140400,4445950800,4605,4605,4605,4605,1
|
|
20241216,140300,4445946195,4605,4610,4610,4605,1025
|
|
20241216,140200,4441225415,4615,4610,4615,4610,3
|
|
20241216,140100,4441211580,4620,4620,4620,4620,0
|
|
20241216,140000,4441211580,4620,4615,4620,4615,1495
|
|
20241216,135900,4434306360,4620,4620,4620,4620,3
|
|
20241216,135800,4434292500,4615,4615,4615,4615,300
|
|
20241216,135700,4432908000,4615,4610,4615,4610,953
|
|
20241216,135600,4428512120,4610,4610,4610,4610,184
|
|
20241216,135500,4427663880,4610,4610,4610,4610,106
|
|
20241216,135400,4427175220,4605,4605,4605,4605,25
|
|
20241216,135300,4427060095,4600,4600,4600,4600,70
|
|
20241216,135200,4426738095,4595,4600,4600,4595,507
|
|
20241216,135100,4424405905,4600,4595,4600,4595,1740
|
|
20241216,135000,4416402105,4600,4600,4600,4600,494
|
|
20241216,134900,4414129705,4600,4595,4600,4595,1000
|
|
20241216,134800,4409530540,4595,4595,4595,4595,17
|
|
20241216,134700,4409452425,4590,4595,4595,4590,36
|
|
20241216,134600,4409287110,4595,4595,4595,4595,727
|
|
20241216,134500,4405946545,4595,4600,4600,4595,3100
|
|
20241216,134400,4391701545,4600,4595,4600,4595,4958
|
|
20241216,134300,4368919105,4595,4585,4595,4585,701
|
|
20241216,134200,4365703020,4580,4595,4595,4580,292
|
|
20241216,134100,4364365150,4590,4590,4590,4590,1000
|
|
20241216,134000,4359775150,4590,4585,4590,4585,5
|
|
20241216,133900,4359752220,4585,4585,4585,4585,1
|
|
20241216,133800,4359747635,4580,4590,4590,4580,310
|
|
20241216,133700,4358327795,4590,4580,4590,4580,190
|
|
20241216,133600,4357457415,4585,4580,4585,4580,195
|
|
20241216,133500,4356564240,4575,4575,4580,4575,509
|
|
20241216,133400,4354235065,4575,4575,4575,4575,451
|
|
20241216,133300,4352171740,4570,4570,4570,4570,150
|
|
20241216,133200,4351486240,4570,4570,4570,4570,263
|
|
20241216,133100,4350284330,4570,4570,4575,4570,108
|
|
20241216,133000,4349790765,4570,4575,4575,4570,214
|
|
20241216,132900,4348812775,4575,4575,4575,4575,0
|
|
20241216,132800,4348812775,4575,4570,4575,4570,2283
|
|
20241216,132700,4338378045,4570,4575,4575,4570,81
|
|
20241216,132600,4338007870,4575,4570,4575,4570,446
|
|
20241216,132500,4335969335,4570,4570,4570,4570,1
|
|
20241216,132400,4335964765,4570,4570,4570,4570,0
|
|
20241216,132300,4335964765,4570,4565,4570,4565,102
|
|
20241216,132200,4335499125,4565,4565,4565,4565,313
|
|
20241216,132100,4334070280,4565,4565,4565,4565,698
|
|
20241216,132000,4330883910,4565,4565,4565,4565,910
|
|
20241216,131900,4326729760,4565,4565,4565,4565,526
|
|
20241216,131800,4324328570,4570,4565,4575,4565,68
|
|
20241216,131700,4324017800,4565,4570,4570,4565,107
|
|
20241216,131600,4323529240,4570,4580,4580,4570,1756
|
|
20241216,131500,4315503730,4575,4575,4575,4575,0
|
|
20241216,131400,4315503730,4575,4575,4575,4575,100
|
|
20241216,131300,4315046230,4575,4575,4575,4575,348
|
|
20241216,131200,4313454130,4575,4575,4575,4575,0
|
|
20241216,131100,4313454130,4575,4580,4580,4575,742
|
|
20241216,131000,4310059265,4590,4580,4590,4580,79
|
|
20241216,130900,4309697435,4580,4580,4580,4580,1099
|
|
20241216,130800,4304664015,4585,4585,4585,4585,410
|
|
20241216,130700,4302784165,4590,4590,4590,4590,12
|
|
20241216,130600,4302729085,4590,4590,4595,4590,27
|
|
20241216,130500,4302605150,4590,4595,4595,4590,1349
|
|
20241216,130400,4296412725,4595,4595,4600,4595,2406
|
|
20241216,130300,4285356155,4595,4595,4595,4595,164
|
|
20241216,130200,4284602575,4590,4590,4595,4590,11
|
|
20241216,130100,4284552075,4590,4590,4590,4590,710
|
|
20241216,130000,4281293175,4590,4575,4590,4575,947
|
|
20241216,125900,4276953575,4575,4575,4575,4575,71
|
|
20241216,125800,4276628750,4575,4575,4580,4575,680
|
|
20241216,125700,4273517100,4580,4580,4580,4580,156
|
|
20241216,125600,4272802620,4580,4580,4580,4580,242
|
|
20241216,125500,4271694260,4575,4575,4575,4570,403
|
|
20241216,125400,4269851330,4580,4580,4580,4580,127
|
|
20241216,125300,4269269670,4570,4570,4570,4570,1423
|
|
20241216,125200,4262766560,4580,4580,4580,4570,3019
|
|
20241216,125100,4248956815,4580,4585,4585,4580,447
|
|
20241216,125000,4246907720,4590,4590,4590,4580,663
|
|
20241216,124900,4243870620,4590,4575,4590,4570,9981
|
|
20241216,124800,4198161530,4575,4580,4580,4575,1651
|
|
20241216,124700,4190604790,4580,4580,4580,4580,728
|
|
20241216,124600,4187270550,4580,4580,4580,4580,556
|
|
20241216,124500,4184724070,4580,4580,4580,4580,3504
|
|
20241216,124400,4168675750,4580,4580,4585,4580,2630
|
|
20241216,124300,4156630225,4580,4585,4595,4580,1026
|
|
20241216,124200,4151929485,4585,4585,4585,4585,2372
|
|
20241216,124100,4141053865,4590,4590,4590,4590,1837
|
|
20241216,124000,4132622035,4590,4605,4605,4590,7278
|
|
20241216,123900,4099154420,4605,4605,4605,4605,87
|
|
20241216,123800,4098753785,4605,4605,4605,4605,0
|
|
20241216,123700,4098753785,4605,4605,4605,4605,98
|
|
20241216,123600,4098302495,4610,4610,4610,4610,1000
|
|
20241216,123500,4093692495,4610,4610,4610,4610,0
|
|
20241216,123400,4093692495,4610,4610,4610,4610,1
|
|
20241216,123300,4093687885,4600,4610,4610,4600,218
|
|
20241216,123200,4092684905,4605,4600,4605,4600,502
|
|
20241216,123100,4090373205,4605,4605,4605,4600,188
|
|
20241216,123000,4089508395,4610,4600,4610,4600,40
|
|
20241216,122900,4089324385,4605,4605,4605,4605,271
|
|
20241216,122800,4088076430,4605,4605,4605,4605,558
|
|
20241216,122700,4085506840,4605,4605,4605,4605,234
|
|
20241216,122600,4084429270,4605,4605,4605,4605,31
|
|
20241216,122500,4084286515,4600,4605,4605,4600,109
|
|
20241216,122400,4083785055,4610,4605,4610,4605,833
|
|
20241216,122300,4079948545,4605,4605,4605,4605,329
|
|
20241216,122200,4078433500,4600,4605,4605,4600,250
|
|
20241216,122100,4077282500,4600,4600,4600,4600,0
|
|
20241216,122000,4077282500,4600,4600,4600,4600,0
|
|
20241216,121900,4077282500,4600,4600,4600,4600,109
|
|
20241216,121800,4076781100,4605,4605,4605,4605,103
|
|
20241216,121700,4076306785,4605,4605,4605,4600,1457
|
|
20241216,121600,4069601805,4605,4605,4605,4600,1451
|
|
20241216,121500,4062924955,4605,4605,4605,4605,50
|
|
20241216,121400,4062694705,4605,4605,4605,4605,166
|
|
20241216,121300,4061930275,4605,4615,4615,4605,741
|
|
20241216,121200,4058517960,4615,4615,4615,4615,0
|
|
20241216,121100,4058517960,4615,4610,4615,4605,69
|
|
20241216,121000,4058199825,4610,4610,4610,4610,0
|
|
20241216,120900,4058199825,4610,4610,4610,4610,67
|
|
20241216,120800,4057890955,4610,4610,4610,4610,75
|
|
20241216,120700,4057545205,4610,4610,4610,4610,2
|
|
20241216,120600,4057535985,4605,4605,4610,4605,110
|
|
20241216,120500,4057029410,4605,4605,4605,4605,0
|
|
20241216,120400,4057029410,4605,4610,4620,4605,2967
|
|
20241216,120300,4043365345,4605,4605,4605,4605,0
|
|
20241216,120200,4043365345,4605,4615,4615,4605,2652
|
|
20241216,120100,4031136710,4620,4620,4620,4620,0
|
|
20241216,120000,4031136710,4620,4620,4620,4620,10
|
|
20241216,115900,4031090510,4620,4615,4620,4615,313
|
|
20241216,115800,4029645910,4615,4615,4620,4615,221
|
|
20241216,115700,4028625495,4615,4615,4615,4615,1001
|
|
20241216,115600,4024005880,4620,4620,4620,4620,121
|
|
20241216,115500,4023446860,4620,4620,4620,4620,0
|
|
20241216,115400,4023446860,4620,4620,4620,4620,90
|
|
20241216,115300,4023031060,4620,4620,4620,4620,1641
|
|
20241216,115200,4015449640,4620,4620,4620,4620,0
|
|
20241216,115100,4015449640,4620,4620,4620,4620,350
|
|
20241216,115000,4013832640,4620,4625,4625,4620,72
|
|
20241216,114900,4013499845,4625,4625,4625,4625,170
|
|
20241216,114800,4012713595,4625,4620,4625,4620,180
|
|
20241216,114700,4011881545,4620,4620,4620,4620,250
|
|
20241216,114600,4010726545,4620,4625,4630,4620,302
|
|
20241216,114500,4009329795,4625,4625,4625,4625,400
|
|
20241216,114400,4007479795,4630,4630,4630,4630,150
|
|
20241216,114300,4006785295,4630,4620,4630,4620,817
|
|
20241216,114200,4003006130,4620,4620,4620,4620,200
|
|
20241216,114100,4002082130,4615,4615,4615,4615,0
|
|
20241216,114000,4002082130,4615,4615,4615,4615,0
|
|
20241216,113900,4002082130,4615,4615,4615,4615,0
|
|
20241216,113800,4002082130,4615,4615,4615,4615,1
|
|
20241216,113700,4002077515,4615,4620,4620,4615,731
|
|
20241216,113600,3998702815,4625,4625,4625,4625,0
|
|
20241216,113500,3998702815,4625,4620,4625,4620,30
|
|
20241216,113400,3998564155,4615,4620,4620,4615,302
|
|
20241216,113300,3997168920,4620,4620,4620,4620,250
|
|
20241216,113200,3996013920,4620,4620,4620,4620,15
|
|
20241216,113100,3995944620,4620,4620,4620,4620,0
|
|
20241216,113000,3995944620,4620,4620,4620,4620,25
|
|
20241216,112900,3995829120,4615,4615,4615,4615,300
|
|
20241216,112800,3994444620,4625,4625,4625,4625,14
|
|
20241216,112700,3994379870,4625,4615,4625,4615,2394
|
|
20241216,112600,3983316215,4615,4620,4620,4615,405
|
|
20241216,112500,3981446965,4615,4620,4620,4615,200
|
|
20241216,112400,3980523360,4620,4620,4620,4620,1076
|
|
20241216,112300,3975552240,4620,4625,4625,4620,1107
|
|
20241216,112200,3970437775,4630,4630,4630,4630,0
|
|
20241216,112100,3970437775,4630,4630,4630,4630,0
|
|
20241216,112000,3970437775,4630,4630,4630,4630,0
|
|
20241216,111900,3970437775,4630,4630,4630,4630,1454
|
|
20241216,111800,3963705755,4630,4640,4640,4630,111
|
|
20241216,111700,3963191815,4640,4640,4640,4640,10
|
|
20241216,111600,3963145415,4640,4630,4640,4630,103
|
|
20241216,111500,3962668495,4640,4640,4640,4640,0
|
|
20241216,111400,3962668495,4640,4630,4640,4630,4152
|
|
20241216,111300,3943434245,4620,4620,4620,4620,625
|
|
20241216,111200,3940546745,4620,4625,4625,4620,1061
|
|
20241216,111100,3935641190,4625,4625,4625,4625,2036
|
|
20241216,111000,3926224690,4625,4625,4625,4625,25
|
|
20241216,110900,3926109065,4620,4625,4625,4620,3716
|
|
20241216,110800,3908934565,4630,4630,4630,4630,1446
|
|
20241216,110700,3902239585,4630,4630,4630,4630,1300
|
|
20241216,110600,3896220585,4635,4650,4650,4635,1737
|
|
20241216,110500,3888169575,4630,4630,4630,4630,726
|
|
20241216,110400,3884808195,4630,4640,4645,4630,921
|
|
20241216,110300,3880532600,4650,4650,4650,4650,139
|
|
20241216,110200,3879886250,4640,4640,4640,4640,1
|
|
20241216,110100,3879881610,4635,4650,4650,4635,1475
|
|
20241216,110000,3873034335,4655,4645,4655,4645,4131
|
|
20241216,105900,3853842625,4645,4640,4645,4635,2120
|
|
20241216,105800,3844006625,4635,4640,4640,4635,105
|
|
20241216,105700,3843519435,4635,4625,4635,4625,26
|
|
20241216,105600,3843399175,4625,4625,4625,4625,1
|
|
20241216,105500,3843394550,4640,4640,4640,4635,108
|
|
20241216,105400,3842893555,4640,4640,4640,4640,0
|
|
20241216,105300,3842893555,4640,4640,4640,4640,4
|
|
20241216,105200,3842874995,4615,4615,4615,4615,49
|
|
20241216,105100,3842648860,4615,4630,4630,4615,3046
|
|
20241216,105000,3828580050,4625,4620,4625,4620,399
|
|
20241216,104900,3826736175,4625,4630,4630,4625,1565
|
|
20241216,104800,3819497850,4640,4640,4640,4640,23
|
|
20241216,104700,3819391130,4620,4630,4630,4620,3174
|
|
20241216,104600,3804706180,4630,4630,4630,4630,81
|
|
20241216,104500,3804331150,4630,4630,4630,4630,15
|
|
20241216,104400,3804261700,4630,4630,4630,4630,48
|
|
20241216,104300,3804039460,4630,4645,4645,4630,560
|
|
20241216,104200,3801446510,4630,4635,4635,4630,377
|
|
20241216,104100,3799699145,4635,4635,4635,4630,442
|
|
20241216,104000,3797651040,4645,4640,4645,4635,2201
|
|
20241216,103900,3787438365,4640,4640,4640,4640,405
|
|
20241216,103800,3785559165,4640,4630,4640,4630,517
|
|
20241216,103700,3783165245,4630,4630,4630,4630,801
|
|
20241216,103600,3779456615,4625,4650,4650,4625,9381
|
|
20241216,103500,3735980430,4650,4650,4660,4650,1758
|
|
20241216,103400,3727800030,4650,4650,4650,4645,1082
|
|
20241216,103300,3722771025,4650,4665,4665,4650,4083
|
|
20241216,103200,3703758830,4670,4670,4675,4670,220
|
|
20241216,103100,3702731030,4670,4685,4685,4670,165
|
|
20241216,103000,3701959515,4680,4670,4680,4665,1143
|
|
20241216,102900,3696620450,4670,4685,4685,4670,1525
|
|
20241216,102800,3689495185,4690,4690,4695,4690,44
|
|
20241216,102700,3689288705,4690,4680,4690,4680,2030
|
|
20241216,102600,3679770570,4680,4675,4680,4675,19
|
|
20241216,102500,3679681710,4690,4690,4690,4670,20
|
|
20241216,102400,3679588180,4670,4670,4675,4670,329
|
|
20241216,102300,3678051745,4670,4670,4670,4670,656
|
|
20241216,102200,3674988225,4670,4685,4685,4670,8870
|
|
20241216,102100,3633532950,4695,4690,4695,4690,851
|
|
20241216,102000,3629538535,4695,4695,4695,4695,2
|
|
20241216,101900,3629529145,4700,4700,4700,4700,0
|
|
20241216,101800,3629529145,4700,4700,4705,4700,1495
|
|
20241216,101700,3622502615,4700,4680,4705,4680,9329
|
|
20241216,101600,3578671965,4680,4685,4685,4680,4110
|
|
20241216,101500,3559422570,4695,4695,4695,4690,2653
|
|
20241216,101400,3546976975,4695,4690,4695,4690,807
|
|
20241216,101300,3543191625,4690,4700,4700,4690,2280
|
|
20241216,101200,3532486275,4700,4700,4700,4695,565
|
|
20241216,101100,3529830985,4695,4695,4700,4695,287
|
|
20241216,101000,3528483510,4695,4705,4705,4695,1461
|
|
20241216,100900,3521624095,4705,4710,4710,4705,36
|
|
20241216,100800,3521454545,4695,4695,4710,4690,3775
|
|
20241216,100700,3503716205,4705,4705,4705,4705,103
|
|
20241216,100600,3503231590,4700,4700,4700,4695,3112
|
|
20241216,100500,3488608190,4700,4700,4715,4690,10492
|
|
20241216,100400,3439296270,4690,4710,4715,4690,4380
|
|
20241216,100300,3418707540,4715,4700,4715,4695,12236
|
|
20241216,100200,3361184310,4700,4710,4710,4690,3567
|
|
20241216,100100,3344416495,4705,4685,4710,4685,2115
|
|
20241216,100000,3334475355,4705,4680,4705,4680,1633
|
|
20241216,095900,3326800380,4680,4670,4700,4670,5802
|
|
20241216,095800,3299564365,4670,4675,4680,4670,3188
|
|
20241216,095700,3284670405,4675,4675,4675,4670,2451
|
|
20241216,095600,3273218005,4675,4680,4680,4670,2976
|
|
20241216,095500,3259306385,4680,4690,4690,4680,3210
|
|
20241216,095400,3244281840,4685,4690,4690,4685,391
|
|
20241216,095300,3242448800,4700,4700,4705,4685,1862
|
|
20241216,095200,3233703965,4700,4705,4705,4670,13202
|
|
20241216,095100,3171790265,4705,4690,4705,4680,11007
|
|
20241216,095000,3120075290,4700,4700,4705,4685,2163
|
|
20241216,094900,3109909195,4700,4685,4700,4685,6622
|
|
20241216,094800,3078792210,4690,4700,4700,4690,1746
|
|
20241216,094700,3070596645,4700,4685,4700,4680,3417
|
|
20241216,094600,3054584925,4685,4685,4690,4675,2395
|
|
20241216,094500,3043369725,4690,4705,4725,4690,6755
|
|
20241216,094400,3011638330,4710,4710,4730,4710,3305
|
|
20241216,094300,2996068560,4710,4735,4735,4710,12497
|
|
20241216,094200,2937040225,4735,4725,4755,4725,17937
|
|
20241216,094100,2851979080,4725,4720,4730,4695,37200
|
|
20241216,094000,2676641130,4720,4715,4725,4710,8117
|
|
20241216,093900,2638365590,4715,4735,4735,4710,8948
|
|
20241216,093800,2596158695,4730,4720,4735,4715,16677
|
|
20241216,093700,2517367985,4725,4710,4745,4695,35875
|
|
20241216,093600,2347882125,4710,4690,4720,4690,37861
|
|
20241216,093500,2169755255,4685,4655,4695,4655,29002
|
|
20241216,093400,2034104040,4655,4640,4655,4610,16711
|
|
20241216,093300,1956572590,4640,4635,4640,4610,5361
|
|
20241216,093200,1931762590,4640,4615,4640,4610,8318
|
|
20241216,093100,1893264135,4610,4595,4620,4585,20643
|
|
20241216,093000,1798263530,4595,4605,4605,4595,283
|
|
20241216,092900,1796961665,4605,4600,4605,4590,3960
|
|
20241216,092800,1778774780,4600,4605,4605,4595,2429
|
|
20241216,092700,1767600890,4600,4605,4605,4600,1644
|
|
20241216,092600,1760030310,4600,4605,4605,4590,3578
|
|
20241216,092500,1743583710,4605,4615,4615,4605,1093
|
|
20241216,092400,1738546660,4605,4600,4615,4600,231
|
|
20241216,092300,1737482250,4605,4600,4605,4600,1479
|
|
20241216,092200,1730674790,4600,4610,4610,4600,3315
|
|
20241216,092100,1715411990,4610,4600,4620,4600,5965
|
|
20241216,092000,1687910905,4605,4610,4610,4605,1655
|
|
20241216,091900,1680283850,4600,4595,4605,4590,9069
|
|
20241216,091800,1638579340,4595,4595,4600,4590,4837
|
|
20241216,091700,1616360480,4600,4600,4605,4595,3291
|
|
20241216,091600,1601226605,4600,4620,4625,4600,10794
|
|
20241216,091500,1551453525,4625,4620,4635,4620,456
|
|
20241216,091400,1549344075,4625,4625,4645,4625,5338
|
|
20241216,091300,1524614410,4630,4640,4640,4630,2349
|
|
20241216,091200,1513728720,4640,4650,4650,4625,4159
|
|
20241216,091100,1494429755,4655,4620,4655,4610,11635
|
|
20241216,091000,1440496710,4625,4610,4625,4610,6643
|
|
20241216,090900,1409851540,4610,4605,4630,4605,24687
|
|
20241216,090800,1296044545,4605,4625,4630,4605,13511
|
|
20241216,090700,1233702675,4625,4615,4645,4615,3837
|
|
20241216,090600,1215918780,4630,4625,4630,4605,16956
|
|
20241216,090500,1137693630,4625,4630,4630,4610,8046
|
|
20241216,090400,1100520755,4630,4575,4630,4560,26427
|
|
20241216,090300,978978535,4575,4600,4610,4575,28070
|
|
20241216,090200,849978355,4600,4605,4625,4560,43231
|
|
20241216,090100,651634390,4605,4600,4620,4570,34356
|
|
20241216,090000,493700880,4600,4685,4690,4580,105387
|