733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,211000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,210900,2112101585,4605,4605,4605,4605,0
|
|
20241217,210800,2112101585,4605,4605,4605,4605,0
|
|
20241217,210700,2112101585,4605,4605,4605,4605,0
|
|
20241217,210600,2112101585,4605,4605,4605,4605,0
|
|
20241217,210500,2112101585,4605,4605,4605,4605,0
|
|
20241217,210400,2112101585,4605,4605,4605,4605,0
|
|
20241217,210300,2112101585,4605,4605,4605,4605,0
|
|
20241217,210200,2112101585,4605,4605,4605,4605,0
|
|
20241217,210100,2112101585,4605,4605,4605,4605,0
|
|
20241217,210000,2112101585,4605,4605,4605,4605,0
|
|
20241217,205900,2112101585,4605,4605,4605,4605,0
|
|
20241217,205800,2112101585,4605,4605,4605,4605,0
|
|
20241217,205700,2112101585,4605,4605,4605,4605,0
|
|
20241217,205600,2112101585,4605,4605,4605,4605,0
|
|
20241217,205500,2112101585,4605,4605,4605,4605,0
|
|
20241217,205400,2112101585,4605,4605,4605,4605,0
|
|
20241217,205300,2112101585,4605,4605,4605,4605,0
|
|
20241217,205200,2112101585,4605,4605,4605,4605,0
|
|
20241217,205100,2112101585,4605,4605,4605,4605,0
|
|
20241217,205000,2112101585,4605,4605,4605,4605,0
|
|
20241217,204900,2112101585,4605,4605,4605,4605,0
|
|
20241217,204800,2112101585,4605,4605,4605,4605,0
|
|
20241217,204700,2112101585,4605,4605,4605,4605,0
|
|
20241217,204600,2112101585,4605,4605,4605,4605,0
|
|
20241217,204500,2112101585,4605,4605,4605,4605,0
|
|
20241217,204400,2112101585,4605,4605,4605,4605,0
|
|
20241217,204300,2112101585,4605,4605,4605,4605,0
|
|
20241217,204200,2112101585,4605,4605,4605,4605,0
|
|
20241217,204100,2112101585,4605,4605,4605,4605,0
|
|
20241217,204000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,203900,2112101585,4605,4605,4605,4605,0
|
|
20241217,203800,2112101585,4605,4605,4605,4605,0
|
|
20241217,203700,2112101585,4605,4605,4605,4605,0
|
|
20241217,203600,2112101585,4605,4605,4605,4605,0
|
|
20241217,203500,2112101585,4605,4605,4605,4605,0
|
|
20241217,203400,2112101585,4605,4605,4605,4605,0
|
|
20241217,203300,2112101585,4605,4605,4605,4605,0
|
|
20241217,203200,2112101585,4605,4605,4605,4605,0
|
|
20241217,203100,2112101585,4605,4605,4605,4605,0
|
|
20241217,203000,2112101585,4605,4605,4605,4605,0
|
|
20241217,202900,2112101585,4605,4605,4605,4605,0
|
|
20241217,202800,2112101585,4605,4605,4605,4605,0
|
|
20241217,202700,2112101585,4605,4605,4605,4605,0
|
|
20241217,202600,2112101585,4605,4605,4605,4605,0
|
|
20241217,202500,2112101585,4605,4605,4605,4605,0
|
|
20241217,202400,2112101585,4605,4605,4605,4605,0
|
|
20241217,202300,2112101585,4605,4605,4605,4605,0
|
|
20241217,202200,2112101585,4605,4605,4605,4605,0
|
|
20241217,202100,2112101585,4605,4605,4605,4605,0
|
|
20241217,202000,2112101585,4605,4605,4605,4605,0
|
|
20241217,201900,2112101585,4605,4605,4605,4605,0
|
|
20241217,201800,2112101585,4605,4605,4605,4605,0
|
|
20241217,201700,2112101585,4605,4605,4605,4605,0
|
|
20241217,201600,2112101585,4605,4605,4605,4605,0
|
|
20241217,201500,2112101585,4605,4605,4605,4605,0
|
|
20241217,201400,2112101585,4605,4605,4605,4605,0
|
|
20241217,201300,2112101585,4605,4605,4605,4605,0
|
|
20241217,201200,2112101585,4605,4605,4605,4605,0
|
|
20241217,201100,2112101585,4605,4605,4605,4605,0
|
|
20241217,201000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,200900,2112101585,4605,4605,4605,4605,0
|
|
20241217,200800,2112101585,4605,4605,4605,4605,0
|
|
20241217,200700,2112101585,4605,4605,4605,4605,0
|
|
20241217,200600,2112101585,4605,4605,4605,4605,0
|
|
20241217,200500,2112101585,4605,4605,4605,4605,0
|
|
20241217,200400,2112101585,4605,4605,4605,4605,0
|
|
20241217,200300,2112101585,4605,4605,4605,4605,0
|
|
20241217,200200,2112101585,4605,4605,4605,4605,0
|
|
20241217,200100,2112101585,4605,4605,4605,4605,0
|
|
20241217,200000,2112101585,4605,4605,4605,4605,0
|
|
20241217,195900,2112101585,4605,4605,4605,4605,0
|
|
20241217,195800,2112101585,4605,4605,4605,4605,0
|
|
20241217,195700,2112101585,4605,4605,4605,4605,0
|
|
20241217,195600,2112101585,4605,4605,4605,4605,0
|
|
20241217,195500,2112101585,4605,4605,4605,4605,0
|
|
20241217,195400,2112101585,4605,4605,4605,4605,0
|
|
20241217,195300,2112101585,4605,4605,4605,4605,0
|
|
20241217,195200,2112101585,4605,4605,4605,4605,0
|
|
20241217,195100,2112101585,4605,4605,4605,4605,0
|
|
20241217,195000,2112101585,4605,4605,4605,4605,0
|
|
20241217,194900,2112101585,4605,4605,4605,4605,0
|
|
20241217,194800,2112101585,4605,4605,4605,4605,0
|
|
20241217,194700,2112101585,4605,4605,4605,4605,0
|
|
20241217,194600,2112101585,4605,4605,4605,4605,0
|
|
20241217,194500,2112101585,4605,4605,4605,4605,0
|
|
20241217,194400,2112101585,4605,4605,4605,4605,0
|
|
20241217,194300,2112101585,4605,4605,4605,4605,0
|
|
20241217,194200,2112101585,4605,4605,4605,4605,0
|
|
20241217,194100,2112101585,4605,4605,4605,4605,0
|
|
20241217,194000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,193900,2112101585,4605,4605,4605,4605,0
|
|
20241217,193800,2112101585,4605,4605,4605,4605,0
|
|
20241217,193700,2112101585,4605,4605,4605,4605,0
|
|
20241217,193600,2112101585,4605,4605,4605,4605,0
|
|
20241217,193500,2112101585,4605,4605,4605,4605,0
|
|
20241217,193400,2112101585,4605,4605,4605,4605,0
|
|
20241217,193300,2112101585,4605,4605,4605,4605,0
|
|
20241217,193200,2112101585,4605,4605,4605,4605,0
|
|
20241217,193100,2112101585,4605,4605,4605,4605,0
|
|
20241217,193000,2112101585,4605,4605,4605,4605,0
|
|
20241217,192900,2112101585,4605,4605,4605,4605,0
|
|
20241217,192800,2112101585,4605,4605,4605,4605,0
|
|
20241217,192700,2112101585,4605,4605,4605,4605,0
|
|
20241217,192600,2112101585,4605,4605,4605,4605,0
|
|
20241217,192500,2112101585,4605,4605,4605,4605,0
|
|
20241217,192400,2112101585,4605,4605,4605,4605,0
|
|
20241217,192300,2112101585,4605,4605,4605,4605,0
|
|
20241217,192200,2112101585,4605,4605,4605,4605,0
|
|
20241217,192100,2112101585,4605,4605,4605,4605,0
|
|
20241217,192000,2112101585,4605,4605,4605,4605,0
|
|
20241217,191900,2112101585,4605,4605,4605,4605,0
|
|
20241217,191800,2112101585,4605,4605,4605,4605,0
|
|
20241217,191700,2112101585,4605,4605,4605,4605,0
|
|
20241217,191600,2112101585,4605,4605,4605,4605,0
|
|
20241217,191500,2112101585,4605,4605,4605,4605,0
|
|
20241217,191400,2112101585,4605,4605,4605,4605,0
|
|
20241217,191300,2112101585,4605,4605,4605,4605,0
|
|
20241217,191200,2112101585,4605,4605,4605,4605,0
|
|
20241217,191100,2112101585,4605,4605,4605,4605,0
|
|
20241217,191000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,190900,2112101585,4605,4605,4605,4605,0
|
|
20241217,190800,2112101585,4605,4605,4605,4605,0
|
|
20241217,190700,2112101585,4605,4605,4605,4605,0
|
|
20241217,190600,2112101585,4605,4605,4605,4605,0
|
|
20241217,190500,2112101585,4605,4605,4605,4605,0
|
|
20241217,190400,2112101585,4605,4605,4605,4605,0
|
|
20241217,190300,2112101585,4605,4605,4605,4605,0
|
|
20241217,190200,2112101585,4605,4605,4605,4605,0
|
|
20241217,190100,2112101585,4605,4605,4605,4605,0
|
|
20241217,190000,2112101585,4605,4605,4605,4605,0
|
|
20241217,185900,2112101585,4605,4605,4605,4605,0
|
|
20241217,185800,2112101585,4605,4605,4605,4605,0
|
|
20241217,185700,2112101585,4605,4605,4605,4605,0
|
|
20241217,185600,2112101585,4605,4605,4605,4605,0
|
|
20241217,185500,2112101585,4605,4605,4605,4605,0
|
|
20241217,185400,2112101585,4605,4605,4605,4605,0
|
|
20241217,185300,2112101585,4605,4605,4605,4605,0
|
|
20241217,185200,2112101585,4605,4605,4605,4605,0
|
|
20241217,185100,2112101585,4605,4605,4605,4605,0
|
|
20241217,185000,2112101585,4605,4605,4605,4605,0
|
|
20241217,184900,2112101585,4605,4605,4605,4605,0
|
|
20241217,184800,2112101585,4605,4605,4605,4605,0
|
|
20241217,184700,2112101585,4605,4605,4605,4605,0
|
|
20241217,184600,2112101585,4605,4605,4605,4605,0
|
|
20241217,184500,2112101585,4605,4605,4605,4605,0
|
|
20241217,184400,2112101585,4605,4605,4605,4605,0
|
|
20241217,184300,2112101585,4605,4605,4605,4605,0
|
|
20241217,184200,2112101585,4605,4605,4605,4605,0
|
|
20241217,184100,2112101585,4605,4605,4605,4605,0
|
|
20241217,184000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,183900,2112101585,4605,4605,4605,4605,0
|
|
20241217,183800,2112101585,4605,4605,4605,4605,0
|
|
20241217,183700,2112101585,4605,4605,4605,4605,0
|
|
20241217,183600,2112101585,4605,4605,4605,4605,0
|
|
20241217,183500,2112101585,4605,4605,4605,4605,0
|
|
20241217,183400,2112101585,4605,4605,4605,4605,0
|
|
20241217,183300,2112101585,4605,4605,4605,4605,0
|
|
20241217,183200,2112101585,4605,4605,4605,4605,0
|
|
20241217,183100,2112101585,4605,4605,4605,4605,0
|
|
20241217,183000,2112101585,4605,4605,4605,4605,0
|
|
20241217,182900,2112101585,4605,4605,4605,4605,0
|
|
20241217,182800,2112101585,4605,4605,4605,4605,0
|
|
20241217,182700,2112101585,4605,4605,4605,4605,0
|
|
20241217,182600,2112101585,4605,4605,4605,4605,0
|
|
20241217,182500,2112101585,4605,4605,4605,4605,0
|
|
20241217,182400,2112101585,4605,4605,4605,4605,0
|
|
20241217,182300,2112101585,4605,4605,4605,4605,0
|
|
20241217,182200,2112101585,4605,4605,4605,4605,0
|
|
20241217,182100,2112101585,4605,4605,4605,4605,0
|
|
20241217,182000,2112101585,4605,4605,4605,4605,0
|
|
20241217,181900,2112101585,4605,4605,4605,4605,0
|
|
20241217,181800,2112101585,4605,4605,4605,4605,0
|
|
20241217,181700,2112101585,4605,4605,4605,4605,0
|
|
20241217,181600,2112101585,4605,4605,4605,4605,0
|
|
20241217,181500,2112101585,4605,4605,4605,4605,0
|
|
20241217,181400,2112101585,4605,4605,4605,4605,0
|
|
20241217,181300,2112101585,4605,4605,4605,4605,0
|
|
20241217,181200,2112101585,4605,4605,4605,4605,0
|
|
20241217,181100,2112101585,4605,4605,4605,4605,0
|
|
20241217,181000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,180900,2112101585,4605,4605,4605,4605,0
|
|
20241217,180800,2112101585,4605,4605,4605,4605,0
|
|
20241217,180700,2112101585,4605,4605,4605,4605,0
|
|
20241217,180600,2112101585,4605,4605,4605,4605,0
|
|
20241217,180500,2112101585,4605,4605,4605,4605,0
|
|
20241217,180400,2112101585,4605,4605,4605,4605,0
|
|
20241217,180300,2112101585,4605,4605,4605,4605,0
|
|
20241217,180200,2112101585,4605,4605,4605,4605,0
|
|
20241217,180100,2112101585,4605,4605,4605,4605,0
|
|
20241217,180000,2112101585,4605,4605,4605,4605,0
|
|
20241217,175900,2112101585,4605,4605,4605,4605,0
|
|
20241217,175800,2112101585,4605,4605,4605,4605,0
|
|
20241217,175700,2112101585,4605,4605,4605,4605,0
|
|
20241217,175600,2112101585,4605,4605,4605,4605,0
|
|
20241217,175500,2112101585,4605,4605,4605,4605,0
|
|
20241217,175400,2112101585,4605,4605,4605,4605,0
|
|
20241217,175300,2112101585,4605,4605,4605,4605,0
|
|
20241217,175200,2112101585,4605,4605,4605,4605,0
|
|
20241217,175100,2112101585,4605,4605,4605,4605,0
|
|
20241217,175000,2112101585,4605,4605,4605,4605,0
|
|
20241217,174900,2112101585,4605,4605,4605,4605,0
|
|
20241217,174800,2112101585,4605,4605,4605,4605,0
|
|
20241217,174700,2112101585,4605,4605,4605,4605,0
|
|
20241217,174600,2112101585,4605,4605,4605,4605,0
|
|
20241217,174500,2112101585,4605,4605,4605,4605,0
|
|
20241217,174400,2112101585,4605,4605,4605,4605,0
|
|
20241217,174300,2112101585,4605,4605,4605,4605,0
|
|
20241217,174200,2112101585,4605,4605,4605,4605,0
|
|
20241217,174100,2112101585,4605,4605,4605,4605,0
|
|
20241217,174000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,173900,2112101585,4605,4605,4605,4605,0
|
|
20241217,173800,2112101585,4605,4605,4605,4605,0
|
|
20241217,173700,2112101585,4605,4605,4605,4605,0
|
|
20241217,173600,2112101585,4605,4605,4605,4605,0
|
|
20241217,173500,2112101585,4605,4605,4605,4605,0
|
|
20241217,173400,2112101585,4605,4605,4605,4605,0
|
|
20241217,173300,2112101585,4605,4605,4605,4605,0
|
|
20241217,173200,2112101585,4605,4605,4605,4605,0
|
|
20241217,173100,2112101585,4605,4605,4605,4605,0
|
|
20241217,173000,2112101585,4605,4605,4605,4605,0
|
|
20241217,172900,2112101585,4605,4605,4605,4605,0
|
|
20241217,172800,2112101585,4605,4605,4605,4605,0
|
|
20241217,172700,2112101585,4605,4605,4605,4605,0
|
|
20241217,172600,2112101585,4605,4605,4605,4605,0
|
|
20241217,172500,2112101585,4605,4605,4605,4605,0
|
|
20241217,172400,2112101585,4605,4605,4605,4605,0
|
|
20241217,172300,2112101585,4605,4605,4605,4605,0
|
|
20241217,172200,2112101585,4605,4605,4605,4605,0
|
|
20241217,172100,2112101585,4605,4605,4605,4605,0
|
|
20241217,172000,2112101585,4605,4605,4605,4605,0
|
|
20241217,171900,2112101585,4605,4605,4605,4605,0
|
|
20241217,171800,2112101585,4605,4605,4605,4605,0
|
|
20241217,171700,2112101585,4605,4605,4605,4605,0
|
|
20241217,171600,2112101585,4605,4605,4605,4605,0
|
|
20241217,171500,2112101585,4605,4605,4605,4605,0
|
|
20241217,171400,2112101585,4605,4605,4605,4605,0
|
|
20241217,171300,2112101585,4605,4605,4605,4605,0
|
|
20241217,171200,2112101585,4605,4605,4605,4605,0
|
|
20241217,171100,2112101585,4605,4605,4605,4605,0
|
|
20241217,171000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,170900,2112101585,4605,4605,4605,4605,0
|
|
20241217,170800,2112101585,4605,4605,4605,4605,0
|
|
20241217,170700,2112101585,4605,4605,4605,4605,0
|
|
20241217,170600,2112101585,4605,4605,4605,4605,0
|
|
20241217,170500,2112101585,4605,4605,4605,4605,0
|
|
20241217,170400,2112101585,4605,4605,4605,4605,0
|
|
20241217,170300,2112101585,4605,4605,4605,4605,0
|
|
20241217,170200,2112101585,4605,4605,4605,4605,0
|
|
20241217,170100,2112101585,4605,4605,4605,4605,0
|
|
20241217,170000,2112101585,4605,4605,4605,4605,0
|
|
20241217,165900,2112101585,4605,4605,4605,4605,0
|
|
20241217,165800,2112101585,4605,4605,4605,4605,0
|
|
20241217,165700,2112101585,4605,4605,4605,4605,0
|
|
20241217,165600,2112101585,4605,4605,4605,4605,0
|
|
20241217,165500,2112101585,4605,4605,4605,4605,0
|
|
20241217,165400,2112101585,4605,4605,4605,4605,0
|
|
20241217,165300,2112101585,4605,4605,4605,4605,0
|
|
20241217,165200,2112101585,4605,4605,4605,4605,0
|
|
20241217,165100,2112101585,4605,4605,4605,4605,0
|
|
20241217,165000,2112101585,4605,4605,4605,4605,0
|
|
20241217,164900,2112101585,4605,4605,4605,4605,0
|
|
20241217,164800,2112101585,4605,4605,4605,4605,0
|
|
20241217,164700,2112101585,4605,4605,4605,4605,0
|
|
20241217,164600,2112101585,4605,4605,4605,4605,0
|
|
20241217,164500,2112101585,4605,4605,4605,4605,0
|
|
20241217,164400,2112101585,4605,4605,4605,4605,0
|
|
20241217,164300,2112101585,4605,4605,4605,4605,0
|
|
20241217,164200,2112101585,4605,4605,4605,4605,0
|
|
20241217,164100,2112101585,4605,4605,4605,4605,0
|
|
20241217,164000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,163900,2112101585,4605,4605,4605,4605,0
|
|
20241217,163800,2112101585,4605,4605,4605,4605,0
|
|
20241217,163700,2112101585,4605,4605,4605,4605,0
|
|
20241217,163600,2112101585,4605,4605,4605,4605,0
|
|
20241217,163500,2112101585,4605,4605,4605,4605,0
|
|
20241217,163400,2112101585,4605,4605,4605,4605,0
|
|
20241217,163300,2112101585,4605,4605,4605,4605,0
|
|
20241217,163200,2112101585,4605,4605,4605,4605,0
|
|
20241217,163100,2112101585,4605,4605,4605,4605,0
|
|
20241217,163000,2112101585,4605,4605,4605,4605,0
|
|
20241217,162900,2112101585,4605,4605,4605,4605,0
|
|
20241217,162800,2112101585,4605,4605,4605,4605,0
|
|
20241217,162700,2112101585,4605,4605,4605,4605,0
|
|
20241217,162600,2112101585,4605,4605,4605,4605,0
|
|
20241217,162500,2112101585,4605,4605,4605,4605,0
|
|
20241217,162400,2112101585,4605,4605,4605,4605,0
|
|
20241217,162300,2112101585,4605,4605,4605,4605,0
|
|
20241217,162200,2112101585,4605,4605,4605,4605,0
|
|
20241217,162100,2112101585,4605,4605,4605,4605,0
|
|
20241217,162000,2112101585,4605,4605,4605,4605,0
|
|
20241217,161900,2112101585,4605,4605,4605,4605,0
|
|
20241217,161800,2112101585,4605,4605,4605,4605,0
|
|
20241217,161700,2112101585,4605,4605,4605,4605,0
|
|
20241217,161600,2112101585,4605,4605,4605,4605,0
|
|
20241217,161500,2112101585,4605,4605,4605,4605,0
|
|
20241217,161400,2112101585,4605,4605,4605,4605,0
|
|
20241217,161300,2112101585,4605,4605,4605,4605,0
|
|
20241217,161200,2112101585,4605,4605,4605,4605,0
|
|
20241217,161100,2112101585,4605,4605,4605,4605,0
|
|
20241217,161000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,160900,2112101585,4605,4605,4605,4605,0
|
|
20241217,160800,2112101585,4605,4605,4605,4605,0
|
|
20241217,160700,2112101585,4605,4605,4605,4605,0
|
|
20241217,160600,2112101585,4605,4605,4605,4605,0
|
|
20241217,160500,2112101585,4605,4605,4605,4605,0
|
|
20241217,160400,2112101585,4605,4605,4605,4605,0
|
|
20241217,160300,2112101585,4605,4605,4605,4605,0
|
|
20241217,160200,2112101585,4605,4605,4605,4605,0
|
|
20241217,160100,2112101585,4605,4605,4605,4605,0
|
|
20241217,160000,2112101585,4605,4605,4605,4605,0
|
|
20241217,155900,2112101585,4605,4605,4605,4605,0
|
|
20241217,155800,2112101585,4605,4605,4605,4605,0
|
|
20241217,155700,2112101585,4605,4605,4605,4605,0
|
|
20241217,155600,2112101585,4605,4605,4605,4605,0
|
|
20241217,155500,2112101585,4605,4605,4605,4605,0
|
|
20241217,155400,2112101585,4605,4605,4605,4605,0
|
|
20241217,155300,2112101585,4605,4605,4605,4605,0
|
|
20241217,155200,2112101585,4605,4605,4605,4605,0
|
|
20241217,155100,2112101585,4605,4605,4605,4605,0
|
|
20241217,155000,2112101585,4605,4605,4605,4605,0
|
|
20241217,154900,2112101585,4605,4605,4605,4605,0
|
|
20241217,154800,2112101585,4605,4605,4605,4605,0
|
|
20241217,154700,2112101585,4605,4605,4605,4605,0
|
|
20241217,154600,2112101585,4605,4605,4605,4605,0
|
|
20241217,154500,2112101585,4605,4605,4605,4605,0
|
|
20241217,154400,2112101585,4605,4605,4605,4605,0
|
|
20241217,154300,2112101585,4605,4605,4605,4605,0
|
|
20241217,154200,2112101585,4605,4605,4605,4605,0
|
|
20241217,154100,2112101585,4605,4605,4605,4605,0
|
|
20241217,154000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,153900,2112101585,4605,4605,4605,4605,0
|
|
20241217,153800,2112101585,4605,4605,4605,4605,0
|
|
20241217,153700,2112101585,4605,4605,4605,4605,0
|
|
20241217,153600,2112101585,4605,4605,4605,4605,0
|
|
20241217,153500,2112101585,4605,4605,4605,4605,0
|
|
20241217,153400,2112101585,4605,4605,4605,4605,0
|
|
20241217,153300,2112101585,4605,4605,4605,4605,0
|
|
20241217,153200,2112101585,4605,4605,4605,4605,0
|
|
20241217,153100,2112101585,4605,4605,4605,4605,0
|
|
20241217,153000,2112101585,4605,4605,4605,4605,3438
|
|
20241217,152900,2096269595,4610,4610,4610,4610,0
|
|
20241217,152800,2096269595,4610,4610,4610,4610,0
|
|
20241217,152700,2096269595,4610,4610,4610,4610,0
|
|
20241217,152600,2096269595,4610,4610,4610,4610,0
|
|
20241217,152500,2096269595,4610,4610,4610,4610,0
|
|
20241217,152400,2096269595,4610,4610,4610,4610,0
|
|
20241217,152300,2096269595,4610,4610,4610,4610,0
|
|
20241217,152200,2096269595,4610,4610,4610,4610,0
|
|
20241217,152100,2096269595,4610,4610,4610,4610,0
|
|
20241217,152000,2096269595,4610,4610,4610,4610,0
|
|
20241217,151900,2096269595,4610,4615,4615,4605,1146
|
|
20241217,151800,2090989000,4610,4610,4615,4610,1156
|
|
20241217,151700,2085658560,4610,4610,4610,4610,36
|
|
20241217,151600,2085492600,4610,4605,4610,4605,184
|
|
20241217,151500,2084645165,4610,4610,4610,4605,148
|
|
20241217,151400,2083963135,4605,4610,4610,4605,1400
|
|
20241217,151300,2077511260,4615,4605,4615,4605,349
|
|
20241217,151200,2075902515,4605,4610,4615,4605,2576
|
|
20241217,151100,2064037385,4615,4620,4620,4615,623
|
|
20241217,151000,2061161735,4620,4620,4620,4615,1127
|
|
20241217,150900,2055955190,4610,4610,4610,4610,370
|
|
20241217,150800,2054249490,4610,4615,4620,4610,961
|
|
20241217,150700,2049814365,4610,4615,4615,4610,2317
|
|
20241217,150600,2039132035,4615,4615,4615,4610,204
|
|
20241217,150500,2038191005,4610,4610,4610,4610,29
|
|
20241217,150400,2038057315,4610,4605,4610,4605,2778
|
|
20241217,150300,2025261620,4605,4615,4615,4605,2089
|
|
20241217,150200,2015638885,4610,4610,4610,4610,1005
|
|
20241217,150100,2011005835,4615,4605,4615,4605,2098
|
|
20241217,150000,2001327440,4610,4615,4615,4610,22
|
|
20241217,145900,2001226015,4605,4610,4615,4605,2106
|
|
20241217,145800,1991517885,4610,4615,4615,4610,395
|
|
20241217,145700,1989696065,4610,4610,4610,4610,7
|
|
20241217,145600,1989663795,4610,4615,4615,4610,1030
|
|
20241217,145500,1984910370,4610,4615,4615,4610,63
|
|
20241217,145400,1984619890,4615,4615,4620,4615,73
|
|
20241217,145300,1984282990,4620,4615,4620,4610,4002
|
|
20241217,145200,1965805305,4615,4615,4615,4615,247
|
|
20241217,145100,1964665400,4615,4615,4620,4610,398
|
|
20241217,145000,1962829530,4610,4610,4615,4610,1351
|
|
20241217,144900,1956594915,4610,4610,4610,4610,597
|
|
20241217,144800,1953842745,4610,4610,4610,4610,201
|
|
20241217,144700,1952916135,4610,4605,4610,4605,13
|
|
20241217,144600,1952856220,4605,4605,4610,4605,941
|
|
20241217,144500,1948522910,4605,4610,4610,4605,702
|
|
20241217,144400,1945290190,4605,4615,4615,4605,201
|
|
20241217,144300,1944363585,4610,4610,4610,4610,19
|
|
20241217,144200,1944275995,4620,4620,4620,4620,1
|
|
20241217,144100,1944271375,4620,4620,4620,4620,76
|
|
20241217,144000,1943920255,4600,4605,4620,4600,42
|
|
20241217,143900,1943726915,4625,4610,4625,4610,2101
|
|
20241217,143800,1934026560,4615,4620,4620,4595,35
|
|
20241217,143700,1933865630,4620,4610,4620,4610,2254
|
|
20241217,143600,1923464195,4610,4615,4615,4600,4
|
|
20241217,143500,1923445755,4615,4595,4615,4595,7
|
|
20241217,143400,1923413570,4615,4615,4620,4610,743
|
|
20241217,143300,1919985935,4615,4585,4615,4585,9629
|
|
20241217,143200,1875668570,4585,4585,4585,4580,5292
|
|
20241217,143100,1851429750,4580,4585,4585,4580,15598
|
|
20241217,143000,1779990690,4560,4580,4585,4560,20
|
|
20241217,142900,1779899045,4560,4560,4560,4560,15
|
|
20241217,142800,1779830645,4560,4565,4565,4560,1780
|
|
20241217,142700,1771713505,4585,4585,4585,4585,3
|
|
20241217,142600,1771699750,4585,4560,4585,4555,4620
|
|
20241217,142500,1750638245,4575,4575,4575,4575,1568
|
|
20241217,142400,1743464645,4580,4585,4585,4580,670
|
|
20241217,142300,1740395525,4585,4575,4585,4575,4
|
|
20241217,142200,1740377215,4585,4585,4585,4585,1662
|
|
20241217,142100,1732756945,4585,4570,4585,4570,39
|
|
20241217,142000,1732578545,4565,4560,4565,4560,909
|
|
20241217,141900,1728431390,4560,4560,4560,4555,1301
|
|
20241217,141800,1722503830,4560,4560,4560,4560,19
|
|
20241217,141700,1722417190,4560,4560,4560,4560,210
|
|
20241217,141600,1721459590,4560,4565,4565,4560,442
|
|
20241217,141500,1719444055,4565,4565,4565,4555,29
|
|
20241217,141400,1719311685,4555,4560,4560,4555,2
|
|
20241217,141300,1719302570,4570,4565,4570,4550,946
|
|
20241217,141200,1714990090,4565,4560,4565,4550,8502
|
|
20241217,141100,1676273070,4565,4570,4570,4565,355
|
|
20241217,141000,1674652490,4560,4570,4570,4560,5782
|
|
20241217,140900,1648259460,4570,4585,4585,4570,442
|
|
20241217,140800,1646237660,4585,4585,4585,4585,0
|
|
20241217,140700,1646237660,4585,4570,4585,4570,284
|
|
20241217,140600,1644939765,4570,4570,4570,4570,291
|
|
20241217,140500,1643609895,4570,4570,4570,4570,1441
|
|
20241217,140400,1637024525,4570,4575,4575,4570,2533
|
|
20241217,140300,1625436755,4575,4575,4575,4575,16
|
|
20241217,140200,1625363555,4580,4585,4585,4580,1201
|
|
20241217,140100,1619862970,4590,4590,4590,4590,202
|
|
20241217,140000,1618935790,4590,4585,4590,4585,366
|
|
20241217,135900,1617257675,4585,4585,4585,4585,4
|
|
20241217,135800,1617239335,4580,4580,4585,4580,567
|
|
20241217,135700,1614642470,4590,4590,4590,4590,0
|
|
20241217,135600,1614642470,4590,4590,4590,4590,21
|
|
20241217,135500,1614546080,4570,4570,4570,4570,0
|
|
20241217,135400,1614546080,4570,4570,4570,4570,0
|
|
20241217,135300,1614546080,4570,4575,4575,4570,500
|
|
20241217,135200,1612261075,4590,4590,4590,4590,22
|
|
20241217,135100,1612160095,4590,4570,4590,4570,201
|
|
20241217,135000,1611241505,4570,4580,4580,4570,4
|
|
20241217,134900,1611223205,4590,4580,4590,4580,349
|
|
20241217,134800,1609624775,4580,4580,4580,4580,220
|
|
20241217,134700,1608617175,4590,4580,4590,4565,4284
|
|
20241217,134600,1589043250,4580,4580,4580,4575,891
|
|
20241217,134500,1584966890,4590,4590,4590,4590,0
|
|
20241217,134400,1584966890,4590,4575,4595,4575,182
|
|
20241217,134300,1584132435,4580,4595,4595,4580,170
|
|
20241217,134200,1583353445,4595,4590,4595,4590,20
|
|
20241217,134100,1583261640,4595,4595,4595,4595,0
|
|
20241217,134000,1583261640,4595,4590,4595,4590,238
|
|
20241217,133900,1582168390,4590,4580,4590,4580,126
|
|
20241217,133800,1581590060,4580,4590,4590,4580,33
|
|
20241217,133700,1581438725,4590,4590,4590,4590,0
|
|
20241217,133600,1581438725,4590,4590,4590,4590,2
|
|
20241217,133500,1581429545,4590,4590,4590,4590,2
|
|
20241217,133400,1581420365,4590,4585,4590,4585,10
|
|
20241217,133300,1581374490,4590,4590,4590,4590,0
|
|
20241217,133200,1581374490,4590,4580,4590,4580,2
|
|
20241217,133100,1581365320,4575,4585,4585,4575,500
|
|
20241217,133000,1579076485,4590,4590,4590,4590,0
|
|
20241217,132900,1579076485,4590,4590,4590,4590,0
|
|
20241217,132800,1579076485,4590,4580,4595,4580,203
|
|
20241217,132700,1578144720,4575,4575,4575,4575,0
|
|
20241217,132600,1578144720,4575,4580,4580,4575,139
|
|
20241217,132500,1577508310,4580,4580,4580,4580,400
|
|
20241217,132400,1575676310,4590,4590,4590,4590,1
|
|
20241217,132300,1575671720,4580,4590,4600,4580,1385
|
|
20241217,132200,1569327090,4590,4590,4590,4590,11
|
|
20241217,132100,1569276600,4590,4590,4590,4590,94
|
|
20241217,132000,1568845140,4600,4600,4600,4600,33
|
|
20241217,131900,1568693340,4600,4600,4600,4600,7
|
|
20241217,131800,1568661140,4600,4590,4600,4590,1603
|
|
20241217,131700,1561299170,4585,4590,4590,4585,411
|
|
20241217,131600,1559414485,4590,4590,4590,4590,65
|
|
20241217,131500,1559116135,4590,4590,4590,4590,25
|
|
20241217,131400,1559001385,4590,4590,4590,4590,0
|
|
20241217,131300,1559001385,4590,4590,4590,4590,53
|
|
20241217,131200,1558758115,4590,4590,4590,4590,31
|
|
20241217,131100,1558615825,4590,4590,4590,4590,40
|
|
20241217,131000,1558432225,4590,4585,4590,4585,82
|
|
20241217,130900,1558055995,4580,4580,4580,4580,70
|
|
20241217,130800,1557735395,4580,4580,4580,4580,591
|
|
20241217,130700,1555028615,4580,4580,4580,4580,0
|
|
20241217,130600,1555028615,4580,4580,4580,4580,250
|
|
20241217,130500,1553883615,4580,4580,4580,4580,269
|
|
20241217,130400,1552651595,4580,4580,4580,4575,163
|
|
20241217,130300,1551905475,4580,4585,4585,4580,70
|
|
20241217,130200,1551584870,4585,4585,4585,4585,0
|
|
20241217,130100,1551584870,4585,4585,4585,4585,100
|
|
20241217,130000,1551126370,4585,4585,4585,4585,0
|
|
20241217,125900,1551126370,4585,4585,4585,4580,216
|
|
20241217,125800,1550137010,4585,4580,4585,4580,259
|
|
20241217,125700,1548949545,4585,4585,4585,4585,32
|
|
20241217,125600,1548802825,4585,4580,4585,4580,70
|
|
20241217,125500,1548481925,4585,4585,4585,4585,0
|
|
20241217,125400,1548481925,4585,4585,4585,4585,0
|
|
20241217,125300,1548481925,4585,4585,4585,4585,52
|
|
20241217,125200,1548243505,4580,4580,4580,4580,300
|
|
20241217,125100,1546869505,4590,4590,4590,4590,51
|
|
20241217,125000,1546635415,4590,4590,4590,4590,24
|
|
20241217,124900,1546525255,4570,4590,4590,4570,460
|
|
20241217,124800,1544414255,4590,4590,4590,4590,1038
|
|
20241217,124700,1539649835,4590,4585,4590,4585,890
|
|
20241217,124600,1535566555,4570,4575,4575,4570,897
|
|
20241217,124500,1531467245,4580,4580,4580,4580,206
|
|
20241217,124400,1530523765,4585,4580,4585,4580,118
|
|
20241217,124300,1529983300,4575,4580,4580,4575,56
|
|
20241217,124200,1529726940,4580,4570,4580,4570,1000
|
|
20241217,124100,1525150460,4570,4570,4570,4570,8
|
|
20241217,124000,1525113900,4570,4570,4570,4565,224
|
|
20241217,123900,1524091325,4570,4575,4575,4570,4
|
|
20241217,123800,1524073035,4575,4575,4575,4575,2
|
|
20241217,123700,1524063885,4580,4575,4580,4570,3
|
|
20241217,123600,1524050160,4580,4575,4580,4565,21
|
|
20241217,123500,1523954105,4580,4570,4580,4565,102
|
|
20241217,123400,1523486970,4585,4575,4585,4550,13008
|
|
20241217,123300,1464225330,4570,4570,4570,4570,0
|
|
20241217,123200,1464225330,4570,4570,4570,4570,0
|
|
20241217,123100,1464225330,4570,4575,4575,4570,30
|
|
20241217,123000,1464088195,4570,4585,4590,4570,124
|
|
20241217,122900,1463521325,4590,4590,4590,4590,22
|
|
20241217,122800,1463420345,4590,4570,4590,4570,41
|
|
20241217,122700,1463232915,4590,4590,4590,4590,1
|
|
20241217,122600,1463228325,4580,4580,4580,4565,4141
|
|
20241217,122500,1444300865,4585,4585,4590,4585,35
|
|
20241217,122400,1444140355,4585,4585,4585,4585,5
|
|
20241217,122300,1444117430,4585,4585,4585,4585,110
|
|
20241217,122200,1443613080,4585,4585,4585,4585,0
|
|
20241217,122100,1443613080,4585,4585,4585,4585,500
|
|
20241217,122000,1441320580,4585,4580,4585,4580,25
|
|
20241217,121900,1441206070,4580,4585,4585,4580,404
|
|
20241217,121800,1439355745,4570,4570,4570,4570,0
|
|
20241217,121700,1439355745,4570,4570,4570,4570,21
|
|
20241217,121600,1439259775,4570,4570,4570,4570,10
|
|
20241217,121500,1439214075,4570,4570,4570,4570,16
|
|
20241217,121400,1439140955,4570,4570,4570,4570,6
|
|
20241217,121300,1439113535,4565,4565,4565,4565,583
|
|
20241217,121200,1436452140,4565,4565,4565,4565,20
|
|
20241217,121100,1436360840,4560,4560,4560,4560,0
|
|
20241217,121000,1436360840,4560,4565,4565,4560,1422
|
|
20241217,120900,1429872490,4565,4565,4565,4565,884
|
|
20241217,120800,1425837030,4575,4575,4585,4565,1131
|
|
20241217,120700,1420672720,4575,4575,4575,4575,4
|
|
20241217,120600,1420654420,4570,4570,4590,4570,1022
|
|
20241217,120500,1415973170,4585,4570,4595,4565,6965
|
|
20241217,120400,1384138265,4570,4580,4585,4570,4241
|
|
20241217,120300,1364752735,4580,4580,4580,4580,514
|
|
20241217,120200,1362398615,4580,4585,4585,4580,2378
|
|
20241217,120100,1351500045,4595,4590,4595,4585,6706
|
|
20241217,120000,1320727760,4590,4590,4590,4590,60
|
|
20241217,115900,1320452360,4590,4590,4590,4590,0
|
|
20241217,115800,1320452360,4590,4595,4595,4590,2186
|
|
20241217,115700,1310408190,4595,4600,4600,4595,489
|
|
20241217,115600,1308160935,4600,4600,4600,4600,16
|
|
20241217,115500,1308087335,4600,4605,4605,4600,66
|
|
20241217,115400,1307783685,4605,4600,4605,4600,57
|
|
20241217,115300,1307521450,4600,4600,4600,4600,520
|
|
20241217,115200,1305129450,4605,4605,4605,4605,0
|
|
20241217,115100,1305129450,4605,4600,4605,4600,67
|
|
20241217,115000,1304821030,4600,4600,4600,4600,111
|
|
20241217,114900,1304310430,4600,4600,4600,4600,10
|
|
20241217,114800,1304264430,4600,4600,4600,4600,14
|
|
20241217,114700,1304200030,4595,4595,4595,4595,693
|
|
20241217,114600,1301015695,4600,4600,4600,4600,41
|
|
20241217,114500,1300827095,4600,4590,4600,4590,520
|
|
20241217,114400,1298435630,4590,4590,4590,4590,1000
|
|
20241217,114300,1293845630,4590,4595,4595,4590,1728
|
|
20241217,114200,1285908630,4600,4600,4600,4600,0
|
|
20241217,114100,1285908630,4600,4600,4600,4600,70
|
|
20241217,114000,1285586630,4610,4595,4610,4595,1938
|
|
20241217,113900,1276675565,4600,4600,4600,4600,4050
|
|
20241217,113800,1258045565,4600,4600,4600,4600,5
|
|
20241217,113700,1258022565,4600,4600,4600,4600,1410
|
|
20241217,113600,1251536565,4600,4600,4600,4595,1216
|
|
20241217,113500,1245942970,4600,4595,4600,4595,285
|
|
20241217,113400,1244632970,4600,4595,4605,4595,3886
|
|
20241217,113300,1226757690,4595,4595,4595,4595,653
|
|
20241217,113200,1223757155,4595,4600,4600,4595,4763
|
|
20241217,113100,1201849855,4600,4605,4605,4600,1573
|
|
20241217,113000,1194611460,4605,4605,4610,4605,1506
|
|
20241217,112900,1187676280,4610,4610,4610,4610,588
|
|
20241217,112800,1184965600,4610,4610,4610,4610,11
|
|
20241217,112700,1184914890,4605,4605,4605,4605,57
|
|
20241217,112600,1184652405,4605,4605,4605,4605,285
|
|
20241217,112500,1183339980,4605,4605,4605,4605,11
|
|
20241217,112400,1183289325,4600,4600,4600,4600,2900
|
|
20241217,112300,1169949325,4605,4610,4610,4605,25
|
|
20241217,112200,1169834175,4600,4600,4600,4600,0
|
|
20241217,112100,1169834175,4600,4605,4605,4600,100
|
|
20241217,112000,1169374170,4600,4600,4600,4600,30
|
|
20241217,111900,1169236170,4600,4610,4610,4600,1520
|
|
20241217,111800,1162241930,4605,4610,4610,4605,57
|
|
20241217,111700,1161979315,4610,4610,4610,4610,31
|
|
20241217,111600,1161836405,4605,4610,4610,4605,1502
|
|
20241217,111500,1154919685,4605,4605,4605,4605,5
|
|
20241217,111400,1154896660,4605,4610,4610,4605,110
|
|
20241217,111300,1154390060,4610,4610,4610,4610,2
|
|
20241217,111200,1154380840,4610,4610,4610,4610,0
|
|
20241217,111100,1154380840,4610,4605,4610,4605,21
|
|
20241217,111000,1154284130,4605,4605,4605,4600,349
|
|
20241217,110900,1152676995,4600,4600,4600,4600,27
|
|
20241217,110800,1152552795,4600,4605,4605,4600,612
|
|
20241217,110700,1149737190,4605,4605,4605,4605,669
|
|
20241217,110600,1146656445,4605,4605,4605,4605,2198
|
|
20241217,110500,1136534655,4610,4610,4610,4605,72
|
|
20241217,110400,1136202750,4610,4610,4610,4610,54
|
|
20241217,110300,1135953810,4610,4610,4610,4610,63
|
|
20241217,110200,1135663380,4610,4610,4610,4610,483
|
|
20241217,110100,1133436750,4610,4615,4615,4610,1402
|
|
20241217,110000,1126971580,4620,4620,4620,4620,12
|
|
20241217,105900,1126916140,4620,4620,4620,4615,120
|
|
20241217,105800,1126362240,4615,4615,4615,4615,0
|
|
20241217,105700,1126362240,4615,4615,4615,4615,693
|
|
20241217,105600,1123164045,4615,4620,4620,4610,657
|
|
20241217,105500,1120132480,4620,4620,4620,4620,20
|
|
20241217,105400,1120040080,4620,4620,4620,4620,37
|
|
20241217,105300,1119869140,4620,4620,4620,4620,520
|
|
20241217,105200,1117466740,4620,4620,4620,4620,25
|
|
20241217,105100,1117351240,4605,4605,4605,4605,0
|
|
20241217,105000,1117351240,4605,4605,4605,4605,0
|
|
20241217,104900,1117351240,4605,4615,4615,4600,1798
|
|
20241217,104800,1109075520,4615,4615,4615,4615,33
|
|
20241217,104700,1108923225,4600,4605,4605,4600,668
|
|
20241217,104600,1105847960,4600,4610,4610,4600,8279
|
|
20241217,104500,1067731865,4610,4610,4610,4610,776
|
|
20241217,104400,1064154505,4610,4615,4615,4610,3575
|
|
20241217,104300,1047672850,4615,4615,4615,4615,110
|
|
20241217,104200,1047165200,4615,4615,4615,4615,974
|
|
20241217,104100,1042670190,4615,4615,4615,4615,25
|
|
20241217,104000,1042554815,4620,4615,4620,4615,1455
|
|
20241217,103900,1035833965,4620,4620,4620,4620,102
|
|
20241217,103800,1035362725,4620,4615,4620,4615,2476
|
|
20241217,103700,1023935795,4620,4615,4620,4615,580
|
|
20241217,103600,1021256695,4620,4615,4620,4610,857
|
|
20241217,103500,1017302305,4615,4615,4615,4615,40
|
|
20241217,103400,1017117705,4615,4610,4615,4610,402
|
|
20241217,103300,1015264475,4610,4610,4610,4610,5
|
|
20241217,103200,1015241425,4620,4620,4620,4620,0
|
|
20241217,103100,1015241425,4620,4615,4625,4610,630
|
|
20241217,103000,1012336610,4620,4620,4620,4620,16
|
|
20241217,102900,1012262690,4610,4610,4610,4610,2989
|
|
20241217,102800,998483400,4610,4610,4620,4610,5732
|
|
20241217,102700,972049630,4610,4610,4620,4610,1566
|
|
20241217,102600,964830270,4605,4605,4605,4605,0
|
|
20241217,102500,964830270,4605,4610,4610,4605,1170
|
|
20241217,102400,959442270,4605,4620,4620,4605,7893
|
|
20241217,102300,923074555,4620,4620,4620,4620,99
|
|
20241217,102200,922617175,4620,4625,4625,4615,753
|
|
20241217,102100,919138455,4630,4630,4630,4625,35
|
|
20241217,102000,918976455,4630,4635,4635,4630,6
|
|
20241217,101900,918948670,4635,4635,4635,4635,0
|
|
20241217,101800,918948670,4635,4635,4635,4635,57
|
|
20241217,101700,918684475,4635,4635,4635,4635,8
|
|
20241217,101600,918647395,4620,4620,4620,4620,8
|
|
20241217,101500,918610435,4620,4630,4635,4620,863
|
|
20241217,101400,914622425,4635,4635,4635,4630,669
|
|
20241217,101300,911524890,4635,4630,4635,4630,15
|
|
20241217,101200,911455370,4635,4625,4635,4620,63
|
|
20241217,101100,911164185,4635,4635,4635,4635,2
|
|
20241217,101000,911154915,4620,4620,4620,4620,299
|
|
20241217,100900,909773535,4620,4625,4625,4620,114
|
|
20241217,100800,909246645,4645,4620,4645,4620,77
|
|
20241217,100700,908890635,4620,4615,4620,4615,387
|
|
20241217,100600,907103945,4615,4620,4620,4610,257
|
|
20241217,100500,905917910,4620,4620,4620,4620,63
|
|
20241217,100400,905626850,4620,4605,4620,4605,85
|
|
20241217,100300,905234820,4610,4605,4610,4605,3634
|
|
20241217,100200,888500215,4605,4605,4605,4605,650
|
|
20241217,100100,885506965,4605,4610,4615,4605,2120
|
|
20241217,100000,875737275,4615,4615,4615,4615,150
|
|
20241217,095900,875045025,4615,4610,4615,4610,1888
|
|
20241217,095800,866340845,4615,4625,4625,4615,8178
|
|
20241217,095700,828564265,4625,4635,4645,4625,1839
|
|
20241217,095600,820054120,4645,4645,4645,4630,2071
|
|
20241217,095500,810434340,4645,4630,4645,4630,521
|
|
20241217,095400,808021800,4630,4635,4635,4630,665
|
|
20241217,095300,804942660,4635,4640,4640,4630,1384
|
|
20241217,095200,798529750,4640,4645,4650,4640,1331
|
|
20241217,095100,792350170,4650,4660,4660,4650,207
|
|
20241217,095000,791387610,4650,4660,4660,4650,4662
|
|
20241217,094900,769702545,4665,4665,4665,4665,645
|
|
20241217,094800,766693620,4660,4660,4665,4660,1644
|
|
20241217,094700,759027345,4665,4660,4665,4660,1687
|
|
20241217,094600,751162400,4655,4650,4655,4650,1612
|
|
20241217,094500,743658790,4655,4645,4655,4645,1059
|
|
20241217,094400,738736765,4645,4650,4650,4635,2005
|
|
20241217,094300,729415515,4650,4640,4650,4635,589
|
|
20241217,094200,726684975,4640,4650,4650,4630,2174
|
|
20241217,094100,716607710,4640,4640,4650,4640,106
|
|
20241217,094000,716115810,4650,4635,4650,4635,38
|
|
20241217,093900,715939335,4650,4640,4650,4635,199
|
|
20241217,093800,715016215,4635,4635,4635,4635,105
|
|
20241217,093700,714529540,4635,4650,4655,4630,5227
|
|
20241217,093600,690283570,4650,4650,4655,4650,150
|
|
20241217,093500,689585945,4650,4650,4655,4650,776
|
|
20241217,093400,685976840,4650,4650,4650,4650,20
|
|
20241217,093300,685883840,4650,4650,4655,4650,1365
|
|
20241217,093200,679535590,4645,4650,4650,4645,1101
|
|
20241217,093100,674417620,4650,4645,4650,4645,85
|
|
20241217,093000,674022640,4640,4640,4640,4635,5555
|
|
20241217,092900,648252455,4635,4635,4635,4635,209
|
|
20241217,092800,647283740,4640,4640,4640,4640,201
|
|
20241217,092700,646351100,4640,4625,4650,4625,1718
|
|
20241217,092600,638371095,4625,4610,4630,4605,4378
|
|
20241217,092500,618202010,4610,4610,4615,4610,581
|
|
20241217,092400,615523540,4610,4615,4615,4610,1280
|
|
20241217,092300,609616450,4615,4615,4640,4615,1818
|
|
20241217,092200,601225165,4615,4620,4620,4615,928
|
|
20241217,092100,596939780,4620,4640,4645,4620,1264
|
|
20241217,092000,591098815,4645,4630,4645,4620,1313
|
|
20241217,091900,585032255,4625,4630,4630,4610,4088
|
|
20241217,091800,566130585,4640,4650,4650,4635,1473
|
|
20241217,091700,559295705,4650,4655,4655,4650,2950
|
|
20241217,091600,545568250,4655,4655,4660,4650,387
|
|
20241217,091500,543767035,4655,4655,4660,4655,200
|
|
20241217,091400,542836020,4655,4640,4655,4640,1408
|
|
20241217,091300,536288465,4640,4640,4645,4615,2749
|
|
20241217,091200,523536915,4640,4645,4650,4600,15549
|
|
20241217,091100,451661030,4645,4650,4655,4645,3259
|
|
20241217,091000,436510375,4660,4660,4670,4650,8321
|
|
20241217,090900,397777870,4670,4675,4675,4655,13116
|
|
20241217,090800,336620420,4675,4675,4685,4675,1943
|
|
20241217,090700,327534820,4675,4690,4700,4675,2424
|
|
20241217,090600,316191135,4690,4675,4690,4675,1049
|
|
20241217,090500,311277490,4670,4670,4675,4665,4300
|
|
20241217,090400,291187570,4675,4670,4675,4665,4812
|
|
20241217,090300,268712550,4670,4685,4685,4660,10634
|
|
20241217,090200,219064140,4685,4705,4705,4680,9065
|
|
20241217,090100,176526265,4705,4695,4765,4685,7822
|
|
20241217,090000,139671900,4695,4730,4775,4685,29608
|