732 lines
36 KiB
CSV
732 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,210900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,210800,6498089830,4680,4680,4680,4680,0
|
|
20241218,210700,6498089830,4680,4680,4680,4680,0
|
|
20241218,210600,6498089830,4680,4680,4680,4680,0
|
|
20241218,210500,6498089830,4680,4680,4680,4680,0
|
|
20241218,210400,6498089830,4680,4680,4680,4680,0
|
|
20241218,210300,6498089830,4680,4680,4680,4680,0
|
|
20241218,210200,6498089830,4680,4680,4680,4680,0
|
|
20241218,210100,6498089830,4680,4680,4680,4680,0
|
|
20241218,210000,6498089830,4680,4680,4680,4680,0
|
|
20241218,205900,6498089830,4680,4680,4680,4680,0
|
|
20241218,205800,6498089830,4680,4680,4680,4680,0
|
|
20241218,205700,6498089830,4680,4680,4680,4680,0
|
|
20241218,205600,6498089830,4680,4680,4680,4680,0
|
|
20241218,205500,6498089830,4680,4680,4680,4680,0
|
|
20241218,205400,6498089830,4680,4680,4680,4680,0
|
|
20241218,205300,6498089830,4680,4680,4680,4680,0
|
|
20241218,205200,6498089830,4680,4680,4680,4680,0
|
|
20241218,205100,6498089830,4680,4680,4680,4680,0
|
|
20241218,205000,6498089830,4680,4680,4680,4680,0
|
|
20241218,204900,6498089830,4680,4680,4680,4680,0
|
|
20241218,204800,6498089830,4680,4680,4680,4680,0
|
|
20241218,204700,6498089830,4680,4680,4680,4680,0
|
|
20241218,204600,6498089830,4680,4680,4680,4680,0
|
|
20241218,204500,6498089830,4680,4680,4680,4680,0
|
|
20241218,204400,6498089830,4680,4680,4680,4680,0
|
|
20241218,204300,6498089830,4680,4680,4680,4680,0
|
|
20241218,204200,6498089830,4680,4680,4680,4680,0
|
|
20241218,204100,6498089830,4680,4680,4680,4680,0
|
|
20241218,204000,6498089830,4680,4680,4680,4680,0
|
|
20241218,203900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,203800,6498089830,4680,4680,4680,4680,0
|
|
20241218,203700,6498089830,4680,4680,4680,4680,0
|
|
20241218,203600,6498089830,4680,4680,4680,4680,0
|
|
20241218,203500,6498089830,4680,4680,4680,4680,0
|
|
20241218,203400,6498089830,4680,4680,4680,4680,0
|
|
20241218,203300,6498089830,4680,4680,4680,4680,0
|
|
20241218,203200,6498089830,4680,4680,4680,4680,0
|
|
20241218,203100,6498089830,4680,4680,4680,4680,0
|
|
20241218,203000,6498089830,4680,4680,4680,4680,0
|
|
20241218,202900,6498089830,4680,4680,4680,4680,0
|
|
20241218,202800,6498089830,4680,4680,4680,4680,0
|
|
20241218,202700,6498089830,4680,4680,4680,4680,0
|
|
20241218,202600,6498089830,4680,4680,4680,4680,0
|
|
20241218,202500,6498089830,4680,4680,4680,4680,0
|
|
20241218,202400,6498089830,4680,4680,4680,4680,0
|
|
20241218,202300,6498089830,4680,4680,4680,4680,0
|
|
20241218,202200,6498089830,4680,4680,4680,4680,0
|
|
20241218,202100,6498089830,4680,4680,4680,4680,0
|
|
20241218,202000,6498089830,4680,4680,4680,4680,0
|
|
20241218,201900,6498089830,4680,4680,4680,4680,0
|
|
20241218,201800,6498089830,4680,4680,4680,4680,0
|
|
20241218,201700,6498089830,4680,4680,4680,4680,0
|
|
20241218,201600,6498089830,4680,4680,4680,4680,0
|
|
20241218,201500,6498089830,4680,4680,4680,4680,0
|
|
20241218,201400,6498089830,4680,4680,4680,4680,0
|
|
20241218,201300,6498089830,4680,4680,4680,4680,0
|
|
20241218,201200,6498089830,4680,4680,4680,4680,0
|
|
20241218,201100,6498089830,4680,4680,4680,4680,0
|
|
20241218,201000,6498089830,4680,4680,4680,4680,0
|
|
20241218,200900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,200800,6498089830,4680,4680,4680,4680,0
|
|
20241218,200700,6498089830,4680,4680,4680,4680,0
|
|
20241218,200600,6498089830,4680,4680,4680,4680,0
|
|
20241218,200500,6498089830,4680,4680,4680,4680,0
|
|
20241218,200400,6498089830,4680,4680,4680,4680,0
|
|
20241218,200300,6498089830,4680,4680,4680,4680,0
|
|
20241218,200200,6498089830,4680,4680,4680,4680,0
|
|
20241218,200100,6498089830,4680,4680,4680,4680,0
|
|
20241218,200000,6498089830,4680,4680,4680,4680,0
|
|
20241218,195900,6498089830,4680,4680,4680,4680,0
|
|
20241218,195800,6498089830,4680,4680,4680,4680,0
|
|
20241218,195700,6498089830,4680,4680,4680,4680,0
|
|
20241218,195600,6498089830,4680,4680,4680,4680,0
|
|
20241218,195500,6498089830,4680,4680,4680,4680,0
|
|
20241218,195400,6498089830,4680,4680,4680,4680,0
|
|
20241218,195300,6498089830,4680,4680,4680,4680,0
|
|
20241218,195200,6498089830,4680,4680,4680,4680,0
|
|
20241218,195100,6498089830,4680,4680,4680,4680,0
|
|
20241218,195000,6498089830,4680,4680,4680,4680,0
|
|
20241218,194900,6498089830,4680,4680,4680,4680,0
|
|
20241218,194800,6498089830,4680,4680,4680,4680,0
|
|
20241218,194700,6498089830,4680,4680,4680,4680,0
|
|
20241218,194600,6498089830,4680,4680,4680,4680,0
|
|
20241218,194500,6498089830,4680,4680,4680,4680,0
|
|
20241218,194400,6498089830,4680,4680,4680,4680,0
|
|
20241218,194300,6498089830,4680,4680,4680,4680,0
|
|
20241218,194200,6498089830,4680,4680,4680,4680,0
|
|
20241218,194100,6498089830,4680,4680,4680,4680,0
|
|
20241218,194000,6498089830,4680,4680,4680,4680,0
|
|
20241218,193900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,193800,6498089830,4680,4680,4680,4680,0
|
|
20241218,193700,6498089830,4680,4680,4680,4680,0
|
|
20241218,193600,6498089830,4680,4680,4680,4680,0
|
|
20241218,193500,6498089830,4680,4680,4680,4680,0
|
|
20241218,193400,6498089830,4680,4680,4680,4680,0
|
|
20241218,193300,6498089830,4680,4680,4680,4680,0
|
|
20241218,193200,6498089830,4680,4680,4680,4680,0
|
|
20241218,193100,6498089830,4680,4680,4680,4680,0
|
|
20241218,193000,6498089830,4680,4680,4680,4680,0
|
|
20241218,192900,6498089830,4680,4680,4680,4680,0
|
|
20241218,192800,6498089830,4680,4680,4680,4680,0
|
|
20241218,192700,6498089830,4680,4680,4680,4680,0
|
|
20241218,192600,6498089830,4680,4680,4680,4680,0
|
|
20241218,192500,6498089830,4680,4680,4680,4680,0
|
|
20241218,192400,6498089830,4680,4680,4680,4680,0
|
|
20241218,192300,6498089830,4680,4680,4680,4680,0
|
|
20241218,192200,6498089830,4680,4680,4680,4680,0
|
|
20241218,192100,6498089830,4680,4680,4680,4680,0
|
|
20241218,192000,6498089830,4680,4680,4680,4680,0
|
|
20241218,191900,6498089830,4680,4680,4680,4680,0
|
|
20241218,191800,6498089830,4680,4680,4680,4680,0
|
|
20241218,191700,6498089830,4680,4680,4680,4680,0
|
|
20241218,191600,6498089830,4680,4680,4680,4680,0
|
|
20241218,191500,6498089830,4680,4680,4680,4680,0
|
|
20241218,191400,6498089830,4680,4680,4680,4680,0
|
|
20241218,191300,6498089830,4680,4680,4680,4680,0
|
|
20241218,191200,6498089830,4680,4680,4680,4680,0
|
|
20241218,191100,6498089830,4680,4680,4680,4680,0
|
|
20241218,191000,6498089830,4680,4680,4680,4680,0
|
|
20241218,190900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,190800,6498089830,4680,4680,4680,4680,0
|
|
20241218,190700,6498089830,4680,4680,4680,4680,0
|
|
20241218,190600,6498089830,4680,4680,4680,4680,0
|
|
20241218,190500,6498089830,4680,4680,4680,4680,0
|
|
20241218,190400,6498089830,4680,4680,4680,4680,0
|
|
20241218,190300,6498089830,4680,4680,4680,4680,0
|
|
20241218,190200,6498089830,4680,4680,4680,4680,0
|
|
20241218,190100,6498089830,4680,4680,4680,4680,0
|
|
20241218,190000,6498089830,4680,4680,4680,4680,0
|
|
20241218,185900,6498089830,4680,4680,4680,4680,0
|
|
20241218,185800,6498089830,4680,4680,4680,4680,0
|
|
20241218,185700,6498089830,4680,4680,4680,4680,0
|
|
20241218,185600,6498089830,4680,4680,4680,4680,0
|
|
20241218,185500,6498089830,4680,4680,4680,4680,0
|
|
20241218,185400,6498089830,4680,4680,4680,4680,0
|
|
20241218,185300,6498089830,4680,4680,4680,4680,0
|
|
20241218,185200,6498089830,4680,4680,4680,4680,0
|
|
20241218,185100,6498089830,4680,4680,4680,4680,0
|
|
20241218,185000,6498089830,4680,4680,4680,4680,0
|
|
20241218,184900,6498089830,4680,4680,4680,4680,0
|
|
20241218,184800,6498089830,4680,4680,4680,4680,0
|
|
20241218,184700,6498089830,4680,4680,4680,4680,0
|
|
20241218,184600,6498089830,4680,4680,4680,4680,0
|
|
20241218,184500,6498089830,4680,4680,4680,4680,0
|
|
20241218,184400,6498089830,4680,4680,4680,4680,0
|
|
20241218,184300,6498089830,4680,4680,4680,4680,0
|
|
20241218,184200,6498089830,4680,4680,4680,4680,0
|
|
20241218,184100,6498089830,4680,4680,4680,4680,0
|
|
20241218,184000,6498089830,4680,4680,4680,4680,0
|
|
20241218,183900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,183800,6498089830,4680,4680,4680,4680,0
|
|
20241218,183700,6498089830,4680,4680,4680,4680,0
|
|
20241218,183600,6498089830,4680,4680,4680,4680,0
|
|
20241218,183500,6498089830,4680,4680,4680,4680,0
|
|
20241218,183400,6498089830,4680,4680,4680,4680,0
|
|
20241218,183300,6498089830,4680,4680,4680,4680,0
|
|
20241218,183200,6498089830,4680,4680,4680,4680,0
|
|
20241218,183100,6498089830,4680,4680,4680,4680,0
|
|
20241218,183000,6498089830,4680,4680,4680,4680,0
|
|
20241218,182900,6498089830,4680,4680,4680,4680,0
|
|
20241218,182800,6498089830,4680,4680,4680,4680,0
|
|
20241218,182700,6498089830,4680,4680,4680,4680,0
|
|
20241218,182600,6498089830,4680,4680,4680,4680,0
|
|
20241218,182500,6498089830,4680,4680,4680,4680,0
|
|
20241218,182400,6498089830,4680,4680,4680,4680,0
|
|
20241218,182300,6498089830,4680,4680,4680,4680,0
|
|
20241218,182200,6498089830,4680,4680,4680,4680,0
|
|
20241218,182100,6498089830,4680,4680,4680,4680,0
|
|
20241218,182000,6498089830,4680,4680,4680,4680,0
|
|
20241218,181900,6498089830,4680,4680,4680,4680,0
|
|
20241218,181800,6498089830,4680,4680,4680,4680,0
|
|
20241218,181700,6498089830,4680,4680,4680,4680,0
|
|
20241218,181600,6498089830,4680,4680,4680,4680,0
|
|
20241218,181500,6498089830,4680,4680,4680,4680,0
|
|
20241218,181400,6498089830,4680,4680,4680,4680,0
|
|
20241218,181300,6498089830,4680,4680,4680,4680,0
|
|
20241218,181200,6498089830,4680,4680,4680,4680,0
|
|
20241218,181100,6498089830,4680,4680,4680,4680,0
|
|
20241218,181000,6498089830,4680,4680,4680,4680,0
|
|
20241218,180900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,180800,6498089830,4680,4680,4680,4680,0
|
|
20241218,180700,6498089830,4680,4680,4680,4680,0
|
|
20241218,180600,6498089830,4680,4680,4680,4680,0
|
|
20241218,180500,6498089830,4680,4680,4680,4680,0
|
|
20241218,180400,6498089830,4680,4680,4680,4680,0
|
|
20241218,180300,6498089830,4680,4680,4680,4680,0
|
|
20241218,180200,6498089830,4680,4680,4680,4680,0
|
|
20241218,180100,6498089830,4680,4680,4680,4680,0
|
|
20241218,180000,6498089830,4680,4680,4680,4680,0
|
|
20241218,175900,6498089830,4680,4680,4680,4680,0
|
|
20241218,175800,6498089830,4680,4680,4680,4680,0
|
|
20241218,175700,6498089830,4680,4680,4680,4680,0
|
|
20241218,175600,6498089830,4680,4680,4680,4680,0
|
|
20241218,175500,6498089830,4680,4680,4680,4680,0
|
|
20241218,175400,6498089830,4680,4680,4680,4680,0
|
|
20241218,175300,6498089830,4680,4680,4680,4680,0
|
|
20241218,175200,6498089830,4680,4680,4680,4680,0
|
|
20241218,175100,6498089830,4680,4680,4680,4680,0
|
|
20241218,175000,6498089830,4680,4680,4680,4680,0
|
|
20241218,174900,6498089830,4680,4680,4680,4680,0
|
|
20241218,174800,6498089830,4680,4680,4680,4680,0
|
|
20241218,174700,6498089830,4680,4680,4680,4680,0
|
|
20241218,174600,6498089830,4680,4680,4680,4680,0
|
|
20241218,174500,6498089830,4680,4680,4680,4680,0
|
|
20241218,174400,6498089830,4680,4680,4680,4680,0
|
|
20241218,174300,6498089830,4680,4680,4680,4680,0
|
|
20241218,174200,6498089830,4680,4680,4680,4680,0
|
|
20241218,174100,6498089830,4680,4680,4680,4680,0
|
|
20241218,174000,6498089830,4680,4680,4680,4680,0
|
|
20241218,173900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,173800,6498089830,4680,4680,4680,4680,0
|
|
20241218,173700,6498089830,4680,4680,4680,4680,0
|
|
20241218,173600,6498089830,4680,4680,4680,4680,0
|
|
20241218,173500,6498089830,4680,4680,4680,4680,0
|
|
20241218,173400,6498089830,4680,4680,4680,4680,0
|
|
20241218,173300,6498089830,4680,4680,4680,4680,0
|
|
20241218,173200,6498089830,4680,4680,4680,4680,0
|
|
20241218,173100,6498089830,4680,4680,4680,4680,0
|
|
20241218,173000,6498089830,4680,4680,4680,4680,0
|
|
20241218,172900,6498089830,4680,4680,4680,4680,0
|
|
20241218,172800,6498089830,4680,4680,4680,4680,0
|
|
20241218,172700,6498089830,4680,4680,4680,4680,0
|
|
20241218,172600,6498089830,4680,4680,4680,4680,0
|
|
20241218,172500,6498089830,4680,4680,4680,4680,0
|
|
20241218,172400,6498089830,4680,4680,4680,4680,0
|
|
20241218,172300,6498089830,4680,4680,4680,4680,0
|
|
20241218,172200,6498089830,4680,4680,4680,4680,0
|
|
20241218,172100,6498089830,4680,4680,4680,4680,0
|
|
20241218,172000,6498089830,4680,4680,4680,4680,0
|
|
20241218,171900,6498089830,4680,4680,4680,4680,0
|
|
20241218,171800,6498089830,4680,4680,4680,4680,0
|
|
20241218,171700,6498089830,4680,4680,4680,4680,0
|
|
20241218,171600,6498089830,4680,4680,4680,4680,0
|
|
20241218,171500,6498089830,4680,4680,4680,4680,0
|
|
20241218,171400,6498089830,4680,4680,4680,4680,0
|
|
20241218,171300,6498089830,4680,4680,4680,4680,0
|
|
20241218,171200,6498089830,4680,4680,4680,4680,0
|
|
20241218,171100,6498089830,4680,4680,4680,4680,0
|
|
20241218,171000,6498089830,4680,4680,4680,4680,0
|
|
20241218,170900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,170800,6498089830,4680,4680,4680,4680,0
|
|
20241218,170700,6498089830,4680,4680,4680,4680,0
|
|
20241218,170600,6498089830,4680,4680,4680,4680,0
|
|
20241218,170500,6498089830,4680,4680,4680,4680,0
|
|
20241218,170400,6498089830,4680,4680,4680,4680,0
|
|
20241218,170300,6498089830,4680,4680,4680,4680,0
|
|
20241218,170200,6498089830,4680,4680,4680,4680,0
|
|
20241218,170100,6498089830,4680,4680,4680,4680,0
|
|
20241218,170000,6498089830,4680,4680,4680,4680,0
|
|
20241218,165900,6498089830,4680,4680,4680,4680,0
|
|
20241218,165800,6498089830,4680,4680,4680,4680,0
|
|
20241218,165700,6498089830,4680,4680,4680,4680,0
|
|
20241218,165600,6498089830,4680,4680,4680,4680,0
|
|
20241218,165500,6498089830,4680,4680,4680,4680,0
|
|
20241218,165400,6498089830,4680,4680,4680,4680,0
|
|
20241218,165300,6498089830,4680,4680,4680,4680,0
|
|
20241218,165200,6498089830,4680,4680,4680,4680,0
|
|
20241218,165100,6498089830,4680,4680,4680,4680,0
|
|
20241218,165000,6498089830,4680,4680,4680,4680,0
|
|
20241218,164900,6498089830,4680,4680,4680,4680,0
|
|
20241218,164800,6498089830,4680,4680,4680,4680,0
|
|
20241218,164700,6498089830,4680,4680,4680,4680,0
|
|
20241218,164600,6498089830,4680,4680,4680,4680,0
|
|
20241218,164500,6498089830,4680,4680,4680,4680,0
|
|
20241218,164400,6498089830,4680,4680,4680,4680,0
|
|
20241218,164300,6498089830,4680,4680,4680,4680,0
|
|
20241218,164200,6498089830,4680,4680,4680,4680,0
|
|
20241218,164100,6498089830,4680,4680,4680,4680,0
|
|
20241218,164000,6498089830,4680,4680,4680,4680,0
|
|
20241218,163900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,163800,6498089830,4680,4680,4680,4680,0
|
|
20241218,163700,6498089830,4680,4680,4680,4680,0
|
|
20241218,163600,6498089830,4680,4680,4680,4680,0
|
|
20241218,163500,6498089830,4680,4680,4680,4680,0
|
|
20241218,163400,6498089830,4680,4680,4680,4680,0
|
|
20241218,163300,6498089830,4680,4680,4680,4680,0
|
|
20241218,163200,6498089830,4680,4680,4680,4680,0
|
|
20241218,163100,6498089830,4680,4680,4680,4680,0
|
|
20241218,163000,6498089830,4680,4680,4680,4680,0
|
|
20241218,162900,6498089830,4680,4680,4680,4680,0
|
|
20241218,162800,6498089830,4680,4680,4680,4680,0
|
|
20241218,162700,6498089830,4680,4680,4680,4680,0
|
|
20241218,162600,6498089830,4680,4680,4680,4680,0
|
|
20241218,162500,6498089830,4680,4680,4680,4680,0
|
|
20241218,162400,6498089830,4680,4680,4680,4680,0
|
|
20241218,162300,6498089830,4680,4680,4680,4680,0
|
|
20241218,162200,6498089830,4680,4680,4680,4680,0
|
|
20241218,162100,6498089830,4680,4680,4680,4680,0
|
|
20241218,162000,6498089830,4680,4680,4680,4680,0
|
|
20241218,161900,6498089830,4680,4680,4680,4680,0
|
|
20241218,161800,6498089830,4680,4680,4680,4680,0
|
|
20241218,161700,6498089830,4680,4680,4680,4680,0
|
|
20241218,161600,6498089830,4680,4680,4680,4680,0
|
|
20241218,161500,6498089830,4680,4680,4680,4680,0
|
|
20241218,161400,6498089830,4680,4680,4680,4680,0
|
|
20241218,161300,6498089830,4680,4680,4680,4680,0
|
|
20241218,161200,6498089830,4680,4680,4680,4680,0
|
|
20241218,161100,6498089830,4680,4680,4680,4680,0
|
|
20241218,161000,6498089830,4680,4680,4680,4680,0
|
|
20241218,160900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,160800,6498089830,4680,4680,4680,4680,0
|
|
20241218,160700,6498089830,4680,4680,4680,4680,0
|
|
20241218,160600,6498089830,4680,4680,4680,4680,0
|
|
20241218,160500,6498089830,4680,4680,4680,4680,0
|
|
20241218,160400,6498089830,4680,4680,4680,4680,0
|
|
20241218,160300,6498089830,4680,4680,4680,4680,0
|
|
20241218,160200,6498089830,4680,4680,4680,4680,0
|
|
20241218,160100,6498089830,4680,4680,4680,4680,0
|
|
20241218,160000,6498089830,4680,4680,4680,4680,0
|
|
20241218,155900,6498089830,4680,4680,4680,4680,0
|
|
20241218,155800,6498089830,4680,4680,4680,4680,0
|
|
20241218,155700,6498089830,4680,4680,4680,4680,0
|
|
20241218,155600,6498089830,4680,4680,4680,4680,0
|
|
20241218,155500,6498089830,4680,4680,4680,4680,0
|
|
20241218,155400,6498089830,4680,4680,4680,4680,0
|
|
20241218,155300,6498089830,4680,4680,4680,4680,0
|
|
20241218,155200,6498089830,4680,4680,4680,4680,0
|
|
20241218,155100,6498089830,4680,4680,4680,4680,0
|
|
20241218,155000,6498089830,4680,4680,4680,4680,0
|
|
20241218,154900,6498089830,4680,4680,4680,4680,0
|
|
20241218,154800,6498089830,4680,4680,4680,4680,0
|
|
20241218,154700,6498089830,4680,4680,4680,4680,0
|
|
20241218,154600,6498089830,4680,4680,4680,4680,0
|
|
20241218,154500,6498089830,4680,4680,4680,4680,0
|
|
20241218,154400,6498089830,4680,4680,4680,4680,0
|
|
20241218,154300,6498089830,4680,4680,4680,4680,0
|
|
20241218,154200,6498089830,4680,4680,4680,4680,0
|
|
20241218,154100,6498089830,4680,4680,4680,4680,0
|
|
20241218,154000,6498089830,4680,4680,4680,4680,0
|
|
20241218,153900,6498089830,4680,4680,4680,4680,6130
|
|
20241218,153800,6498089830,4680,4680,4680,4680,0
|
|
20241218,153700,6498089830,4680,4680,4680,4680,0
|
|
20241218,153600,6498089830,4680,4680,4680,4680,0
|
|
20241218,153500,6498089830,4680,4680,4680,4680,0
|
|
20241218,153400,6498089830,4680,4680,4680,4680,0
|
|
20241218,153300,6498089830,4680,4680,4680,4680,0
|
|
20241218,153200,6498089830,4680,4680,4680,4680,0
|
|
20241218,153100,6498089830,4680,4680,4680,4680,0
|
|
20241218,153000,6498089830,4680,4680,4680,4680,6130
|
|
20241218,152900,6469401430,4685,4685,4685,4685,0
|
|
20241218,152800,6469401430,4685,4685,4685,4685,0
|
|
20241218,152700,6469401430,4685,4685,4685,4685,0
|
|
20241218,152600,6469401430,4685,4685,4685,4685,0
|
|
20241218,152500,6469401430,4685,4685,4685,4685,0
|
|
20241218,152400,6469401430,4685,4685,4685,4685,0
|
|
20241218,152300,6469401430,4685,4685,4685,4685,0
|
|
20241218,152200,6469401430,4685,4685,4685,4685,0
|
|
20241218,152100,6469401430,4685,4685,4685,4685,0
|
|
20241218,152000,6469401430,4685,4685,4685,4685,0
|
|
20241218,151900,6469401430,4685,4685,4685,4680,2418
|
|
20241218,151800,6458077895,4680,4680,4680,4680,974
|
|
20241218,151700,6453519575,4685,4685,4685,4675,4512
|
|
20241218,151600,6432415770,4685,4675,4685,4675,1550
|
|
20241218,151500,6425161640,4680,4680,4680,4675,2908
|
|
20241218,151400,6411556740,4680,4680,4685,4680,4845
|
|
20241218,151300,6388882135,4685,4685,4685,4680,88
|
|
20241218,151200,6388469890,4690,4690,4690,4690,2
|
|
20241218,151100,6388460510,4680,4685,4685,4680,909
|
|
20241218,151000,6384202325,4685,4685,4685,4680,729
|
|
20241218,150900,6380787325,4685,4690,4695,4685,782
|
|
20241218,150800,6377121535,4695,4685,4695,4685,1072
|
|
20241218,150700,6372094945,4685,4690,4690,4685,3313
|
|
20241218,150600,6356573035,4685,4690,4690,4685,1125
|
|
20241218,150500,6351297855,4685,4690,4690,4685,537
|
|
20241218,150400,6348780895,4690,4685,4690,4680,944
|
|
20241218,150300,6344357720,4690,4695,4695,4685,485
|
|
20241218,150200,6342083200,4695,4690,4695,4690,686
|
|
20241218,150100,6338865835,4690,4675,4690,4675,4494
|
|
20241218,150000,6317814000,4680,4680,4685,4675,3145
|
|
20241218,145900,6303104460,4680,4680,4685,4680,796
|
|
20241218,145800,6299376670,4680,4685,4685,4680,318
|
|
20241218,145700,6297887180,4685,4685,4685,4680,4269
|
|
20241218,145600,6277903200,4680,4685,4685,4680,186
|
|
20241218,145500,6277032300,4685,4690,4690,4685,5091
|
|
20241218,145400,6253173655,4690,4695,4695,4690,2035
|
|
20241218,145300,6243628905,4695,4695,4695,4690,1370
|
|
20241218,145200,6237203540,4695,4695,4695,4695,231
|
|
20241218,145100,6236118995,4690,4695,4700,4690,1493
|
|
20241218,145000,6229110200,4695,4695,4700,4690,777
|
|
20241218,144900,6225460790,4700,4690,4700,4690,687
|
|
20241218,144800,6222238220,4690,4700,4700,4690,2682
|
|
20241218,144700,6209653075,4700,4700,4700,4700,2859
|
|
20241218,144600,6196215775,4705,4705,4710,4705,1128
|
|
20241218,144500,6190908435,4705,4700,4705,4700,706
|
|
20241218,144400,6187589905,4700,4700,4705,4700,706
|
|
20241218,144300,6184271200,4700,4705,4705,4700,1261
|
|
20241218,144200,6178338510,4705,4710,4710,4705,2285
|
|
20241218,144100,6167587310,4705,4705,4710,4705,1156
|
|
20241218,144000,6162148315,4705,4710,4710,4705,901
|
|
20241218,143900,6157908765,4710,4710,4710,4710,58
|
|
20241218,143800,6157635585,4705,4710,4710,4705,140
|
|
20241218,143700,6156976850,4710,4705,4710,4705,313
|
|
20241218,143600,6155504000,4710,4710,4710,4710,3
|
|
20241218,143500,6155489870,4710,4710,4710,4710,10
|
|
20241218,143400,6155442770,4710,4710,4710,4710,53
|
|
20241218,143300,6155193140,4710,4710,4710,4710,617
|
|
20241218,143200,6152287070,4705,4705,4710,4705,104
|
|
20241218,143100,6151797735,4710,4710,4710,4700,212
|
|
20241218,143000,6150801150,4705,4705,4710,4700,2296
|
|
20241218,142900,6140007470,4705,4705,4705,4705,1
|
|
20241218,142800,6140002765,4705,4705,4705,4705,287
|
|
20241218,142700,6138652430,4710,4710,4710,4710,56
|
|
20241218,142600,6138388670,4710,4705,4710,4705,201
|
|
20241218,142500,6137442150,4710,4710,4710,4705,479
|
|
20241218,142400,6135188110,4710,4705,4710,4705,2571
|
|
20241218,142300,6123083880,4710,4710,4710,4710,25
|
|
20241218,142200,6122966130,4710,4710,4710,4710,1043
|
|
20241218,142100,6118053600,4710,4710,4710,4700,1867
|
|
20241218,142000,6109271795,4710,4710,4710,4705,635
|
|
20241218,141900,6106281145,4710,4710,4710,4710,37
|
|
20241218,141800,6106106875,4710,4710,4710,4710,780
|
|
20241218,141700,6102433075,4705,4705,4705,4705,340
|
|
20241218,141600,6100833375,4705,4700,4705,4700,725
|
|
20241218,141500,6097422530,4700,4700,4700,4700,207
|
|
20241218,141400,6096449630,4705,4705,4705,4705,0
|
|
20241218,141300,6096449630,4705,4700,4705,4700,64
|
|
20241218,141200,6096148825,4705,4705,4705,4700,98
|
|
20241218,141100,6095687740,4705,4700,4705,4700,1034
|
|
20241218,141000,6090827325,4710,4710,4710,4710,25
|
|
20241218,140900,6090709575,4710,4710,4710,4710,0
|
|
20241218,140800,6090709575,4710,4710,4710,4710,10
|
|
20241218,140700,6090662475,4715,4695,4715,4690,3001
|
|
20241218,140600,6076582260,4720,4690,4720,4690,6153
|
|
20241218,140500,6047625585,4690,4695,4700,4690,906
|
|
20241218,140400,6043373375,4690,4695,4700,4690,1076
|
|
20241218,140300,6038323025,4695,4695,4700,4695,1603
|
|
20241218,140200,6030796925,4695,4700,4700,4695,13876
|
|
20241218,140100,5965593210,4700,4705,4705,4700,7015
|
|
20241218,140000,5932610990,4710,4710,4710,4705,746
|
|
20241218,135900,5929099960,4705,4705,4705,4705,0
|
|
20241218,135800,5929099960,4705,4710,4710,4705,1890
|
|
20241218,135700,5920207505,4705,4710,4710,4705,307
|
|
20241218,135600,5918762070,4710,4705,4710,4705,964
|
|
20241218,135500,5914225440,4705,4705,4705,4705,0
|
|
20241218,135400,5914225440,4705,4710,4710,4705,2539
|
|
20241218,135300,5902276880,4705,4705,4705,4705,654
|
|
20241218,135200,5899199810,4705,4715,4715,4705,220
|
|
20241218,135100,5898163115,4720,4710,4720,4710,290
|
|
20241218,135000,5896797205,4710,4710,4710,4705,1161
|
|
20241218,134900,5891331435,4710,4720,4720,4710,501
|
|
20241218,134800,5888971715,4710,4710,4720,4710,634
|
|
20241218,134700,5885979475,4720,4710,4720,4710,96
|
|
20241218,134600,5885527305,4720,4720,4720,4720,0
|
|
20241218,134500,5885527305,4720,4720,4720,4720,1
|
|
20241218,134400,5885522585,4710,4710,4720,4710,2011
|
|
20241218,134300,5876050715,4710,4715,4715,4710,643
|
|
20241218,134200,5873022180,4710,4710,4710,4710,99
|
|
20241218,134100,5872555890,4715,4715,4715,4715,285
|
|
20241218,134000,5871212115,4715,4715,4715,4715,673
|
|
20241218,133900,5868038920,4720,4715,4720,4715,201
|
|
20241218,133800,5867091200,4715,4715,4715,4715,1670
|
|
20241218,133700,5859217150,4720,4715,4720,4715,640
|
|
20241218,133600,5856199500,4715,4715,4720,4715,530
|
|
20241218,133500,5853700540,4715,4720,4720,4715,147
|
|
20241218,133400,5853006815,4725,4720,4725,4720,558
|
|
20241218,133300,5850373050,4720,4715,4720,4715,181
|
|
20241218,133200,5849519420,4715,4710,4715,4710,210
|
|
20241218,133100,5848530270,4715,4710,4715,4710,340
|
|
20241218,133000,5846928710,4710,4710,4720,4710,1274
|
|
20241218,132900,5840927970,4720,4720,4720,4720,0
|
|
20241218,132800,5840927970,4720,4710,4720,4710,544
|
|
20241218,132700,5838365720,4710,4720,4720,4710,1625
|
|
20241218,132600,5830704525,4720,4725,4725,4720,2431
|
|
20241218,132500,5819230180,4730,4725,4730,4725,132
|
|
20241218,132400,5818606075,4725,4725,4725,4725,307
|
|
20241218,132300,5817155500,4725,4725,4725,4725,175
|
|
20241218,132200,5816328625,4725,4725,4725,4725,1108
|
|
20241218,132100,5811093325,4725,4730,4730,4725,512
|
|
20241218,132000,5808671965,4730,4730,4730,4725,126
|
|
20241218,131900,5808075990,4725,4720,4725,4720,645
|
|
20241218,131800,5805028415,4725,4720,4725,4720,47
|
|
20241218,131700,5804806570,4715,4720,4720,4715,193
|
|
20241218,131600,5803895875,4720,4720,4720,4720,612
|
|
20241218,131500,5801007235,4720,4720,4720,4720,53
|
|
20241218,131400,5800757075,4720,4720,4720,4720,314
|
|
20241218,131300,5799274995,4720,4720,4720,4720,177
|
|
20241218,131200,5798439555,4710,4710,4710,4710,1625
|
|
20241218,131100,5790785805,4710,4705,4710,4705,1022
|
|
20241218,131000,5785977240,4705,4710,4710,4705,2730
|
|
20241218,130900,5773127465,4710,4710,4710,4710,657
|
|
20241218,130800,5770032995,4710,4710,4710,4710,0
|
|
20241218,130700,5770032995,4710,4715,4715,4710,498
|
|
20241218,130600,5767687405,4715,4715,4715,4715,100
|
|
20241218,130500,5767215905,4710,4715,4715,4710,112
|
|
20241218,130400,5766688345,4710,4710,4710,4710,0
|
|
20241218,130300,5766688345,4710,4715,4720,4710,685
|
|
20241218,130200,5763461190,4715,4720,4720,4715,301
|
|
20241218,130100,5762040655,4720,4720,4720,4720,2088
|
|
20241218,130000,5752185295,4725,4725,4725,4725,1
|
|
20241218,125900,5752180570,4725,4720,4725,4720,682
|
|
20241218,125800,5748961480,4710,4720,4720,4710,785
|
|
20241218,125700,5745262425,4720,4720,4720,4720,328
|
|
20241218,125600,5743714265,4720,4720,4720,4720,10
|
|
20241218,125500,5743667065,4710,4715,4715,4710,1200
|
|
20241218,125400,5738013640,4715,4715,4715,4715,1010
|
|
20241218,125300,5733251490,4715,4725,4725,4715,1849
|
|
20241218,125200,5724526185,4725,4725,4725,4725,0
|
|
20241218,125100,5724526185,4725,4725,4735,4725,346
|
|
20241218,125000,5722888225,4725,4725,4725,4725,319
|
|
20241218,124900,5721380950,4725,4730,4730,4725,419
|
|
20241218,124800,5719400710,4735,4735,4735,4735,53
|
|
20241218,124700,5719149755,4730,4730,4730,4730,499
|
|
20241218,124600,5716789485,4730,4730,4730,4730,365
|
|
20241218,124500,5715063035,4735,4735,4735,4735,1423
|
|
20241218,124400,5708325130,4735,4740,4740,4735,2085
|
|
20241218,124300,5698452335,4735,4740,4740,4735,169
|
|
20241218,124200,5697651570,4735,4730,4735,4730,40
|
|
20241218,124100,5697462365,4730,4730,4730,4730,170
|
|
20241218,124000,5696658265,4730,4735,4735,4730,1736
|
|
20241218,123900,5688440470,4740,4735,4740,4735,884
|
|
20241218,123800,5684250330,4735,4730,4735,4730,782
|
|
20241218,123700,5680549600,4725,4725,4725,4725,139
|
|
20241218,123600,5679892825,4725,4725,4730,4725,66
|
|
20241218,123500,5679580970,4725,4725,4735,4725,541
|
|
20241218,123400,5677023845,4725,4730,4730,4725,764
|
|
20241218,123300,5673412840,4730,4730,4735,4730,141
|
|
20241218,123200,5672745460,4735,4730,4735,4725,1052
|
|
20241218,123100,5667769555,4735,4735,4735,4735,636
|
|
20241218,123000,5664758095,4740,4740,4745,4735,2070
|
|
20241218,122900,5654942235,4745,4745,4745,4745,295
|
|
20241218,122800,5653542460,4745,4745,4745,4745,14
|
|
20241218,122700,5653476030,4740,4730,4745,4730,4341
|
|
20241218,122600,5632908925,4730,4730,4730,4730,207
|
|
20241218,122500,5631929815,4730,4730,4730,4725,735
|
|
20241218,122400,5628453290,4725,4725,4725,4725,801
|
|
20241218,122300,5624668565,4725,4725,4725,4725,322
|
|
20241218,122200,5623147115,4720,4720,4720,4720,31
|
|
20241218,122100,5623000795,4720,4720,4720,4720,498
|
|
20241218,122000,5620650235,4720,4715,4720,4710,238
|
|
20241218,121900,5619528125,4715,4715,4715,4715,500
|
|
20241218,121800,5617170625,4715,4710,4715,4710,982
|
|
20241218,121700,5612545105,4715,4715,4715,4715,260
|
|
20241218,121600,5611319205,4715,4715,4715,4715,23
|
|
20241218,121500,5611210760,4710,4710,4710,4710,12
|
|
20241218,121400,5611154240,4715,4715,4715,4715,434
|
|
20241218,121300,5609107930,4715,4715,4715,4715,72
|
|
20241218,121200,5608768450,4705,4715,4715,4705,1573
|
|
20241218,121100,5601359910,4715,4715,4715,4715,406
|
|
20241218,121000,5599445620,4710,4715,4715,4710,533
|
|
20241218,120900,5596934680,4715,4715,4715,4710,566
|
|
20241218,120800,5594267105,4715,4710,4715,4710,240
|
|
20241218,120700,5593135705,4710,4715,4715,4710,787
|
|
20241218,120600,5589427000,4710,4715,4715,4710,532
|
|
20241218,120500,5586921270,4710,4715,4715,4710,850
|
|
20241218,120400,5582916620,4715,4715,4715,4715,9
|
|
20241218,120300,5582874185,4715,4710,4715,4710,56
|
|
20241218,120200,5582610420,4715,4710,4715,4710,101
|
|
20241218,120100,5582134705,4710,4710,4715,4710,473
|
|
20241218,120000,5579904825,4710,4710,4710,4705,509
|
|
20241218,115900,5577508240,4710,4710,4710,4710,202
|
|
20241218,115800,5576556820,4710,4710,4710,4710,100
|
|
20241218,115700,5576085820,4710,4710,4710,4705,82
|
|
20241218,115600,5575700000,4710,4705,4710,4705,144
|
|
20241218,115500,5575022205,4710,4705,4710,4705,45
|
|
20241218,115400,5574810305,4710,4710,4710,4710,11
|
|
20241218,115300,5574758495,4705,4705,4710,4705,415
|
|
20241218,115200,5572803865,4705,4710,4710,4705,3
|
|
20241218,115100,5572789740,4710,4710,4710,4710,0
|
|
20241218,115000,5572789740,4710,4710,4710,4710,3
|
|
20241218,114900,5572775610,4705,4705,4705,4705,13
|
|
20241218,114800,5572714445,4705,4705,4705,4705,100
|
|
20241218,114700,5572243945,4705,4710,4710,4705,316
|
|
20241218,114600,5570756085,4710,4705,4715,4705,138
|
|
20241218,114500,5570106195,4705,4705,4705,4705,3000
|
|
20241218,114400,5555991195,4710,4710,4710,4710,3
|
|
20241218,114300,5555977065,4710,4710,4710,4705,1412
|
|
20241218,114200,5549333245,4710,4710,4710,4710,11
|
|
20241218,114100,5549281435,4705,4705,4705,4705,353
|
|
20241218,114000,5547620570,4710,4710,4715,4705,276
|
|
20241218,113900,5546321880,4715,4715,4715,4715,10
|
|
20241218,113800,5546274730,4720,4720,4720,4705,1127
|
|
20241218,113700,5540968940,4705,4705,4705,4705,59
|
|
20241218,113600,5540691345,4705,4705,4720,4705,654
|
|
20241218,113500,5537612770,4705,4710,4720,4705,7086
|
|
20241218,113400,5504249585,4710,4710,4720,4710,714
|
|
20241218,113300,5500886470,4710,4710,4710,4710,1816
|
|
20241218,113200,5492333110,4720,4715,4720,4710,480
|
|
20241218,113100,5490069950,4720,4710,4720,4710,3430
|
|
20241218,113000,5473911250,4710,4715,4720,4710,2320
|
|
20241218,112900,5462977495,4715,4715,4715,4715,30
|
|
20241218,112800,5462836045,4710,4715,4715,4710,511
|
|
20241218,112700,5460429225,4720,4715,4720,4715,1547
|
|
20241218,112600,5453135095,4715,4715,4715,4715,102
|
|
20241218,112500,5452654165,4715,4725,4725,4715,953
|
|
20241218,112400,5448157025,4725,4725,4725,4725,1
|
|
20241218,112300,5448152300,4725,4725,4725,4720,670
|
|
20241218,112200,5444986810,4715,4715,4715,4715,0
|
|
20241218,112100,5444986810,4715,4725,4725,4715,5
|
|
20241218,112000,5444963215,4715,4725,4725,4715,503
|
|
20241218,111900,5442589055,4725,4725,4725,4725,251
|
|
20241218,111800,5441403080,4725,4710,4725,4710,3019
|
|
20241218,111700,5427183560,4710,4710,4710,4710,634
|
|
20241218,111600,5424197420,4710,4715,4715,4710,370
|
|
20241218,111500,5422453370,4710,4725,4725,4710,3386
|
|
20241218,111400,5406487285,4715,4720,4725,4715,255
|
|
20241218,111300,5405284060,4720,4720,4720,4720,199
|
|
20241218,111200,5404344780,4720,4720,4725,4720,1119
|
|
20241218,111100,5399063095,4720,4715,4720,4715,72
|
|
20241218,111000,5398723610,4720,4720,4720,4720,1
|
|
20241218,110900,5398718890,4715,4715,4720,4715,761
|
|
20241218,110800,5395130765,4715,4710,4715,4710,1061
|
|
20241218,110700,5390133150,4715,4715,4715,4715,1521
|
|
20241218,110600,5382961635,4715,4715,4715,4715,2271
|
|
20241218,110500,5372253870,4720,4715,4720,4715,502
|
|
20241218,110400,5369884440,4720,4720,4720,4715,44
|
|
20241218,110300,5369676820,4715,4720,4720,4715,1024
|
|
20241218,110200,5364843555,4730,4725,4730,4720,1410
|
|
20241218,110100,5358182410,4725,4725,4725,4725,929
|
|
20241218,110000,5353792885,4725,4720,4725,4720,797
|
|
20241218,105900,5350030430,4720,4715,4720,4715,1111
|
|
20241218,105800,5344792060,4715,4715,4715,4710,1078
|
|
20241218,105700,5339710630,4710,4710,4710,4705,808
|
|
20241218,105600,5335905950,4715,4705,4715,4705,4122
|
|
20241218,105500,5316511930,4705,4705,4705,4705,4685
|
|
20241218,105400,5294469005,4705,4710,4710,4705,4279
|
|
20241218,105300,5274314930,4710,4715,4715,4710,1160
|
|
20241218,105200,5268849715,4710,4715,4720,4710,920
|
|
20241218,105100,5264512885,4715,4715,4715,4710,501
|
|
20241218,105000,5262151085,4715,4720,4720,4715,1508
|
|
20241218,104900,5255039065,4725,4725,4725,4725,284
|
|
20241218,104800,5253697165,4730,4710,4730,4710,2354
|
|
20241218,104700,5242600315,4715,4720,4720,4715,1161
|
|
20241218,104600,5237125450,4720,4715,4720,4715,6866
|
|
20241218,104500,5204719120,4720,4720,4720,4710,1635
|
|
20241218,104400,5197010815,4715,4720,4720,4710,4756
|
|
20241218,104300,5174609075,4710,4715,4720,4710,4793
|
|
20241218,104200,5152015950,4715,4740,4740,4715,13409
|
|
20241218,104100,5088692410,4740,4735,4740,4735,2989
|
|
20241218,104000,5074539435,4735,4750,4750,4735,8257
|
|
20241218,103900,5035386995,4745,4750,4760,4745,6403
|
|
20241218,103800,5004985395,4750,4765,4765,4750,3507
|
|
20241218,103700,4988325755,4755,4760,4760,4755,3120
|
|
20241218,103600,4973487560,4760,4755,4765,4755,508
|
|
20241218,103500,4971068365,4765,4770,4770,4755,1228
|
|
20241218,103400,4965222760,4770,4755,4770,4750,8672
|
|
20241218,103300,4923982040,4755,4760,4765,4755,2207
|
|
20241218,103200,4913476770,4760,4765,4765,4760,352
|
|
20241218,103100,4911801215,4760,4765,4765,4760,4315
|
|
20241218,103000,4891259310,4765,4765,4775,4760,1884
|
|
20241218,102900,4882277585,4765,4770,4770,4760,2908
|
|
20241218,102800,4868419605,4770,4770,4770,4765,7128
|
|
20241218,102700,4834454400,4770,4770,4775,4765,5193
|
|
20241218,102600,4809693480,4770,4770,4770,4765,766
|
|
20241218,102500,4806040180,4770,4770,4775,4770,3900
|
|
20241218,102400,4787432000,4765,4775,4780,4765,9688
|
|
20241218,102300,4741217965,4775,4775,4775,4770,598
|
|
20241218,102200,4738362525,4775,4770,4775,4770,1888
|
|
20241218,102100,4729355270,4775,4780,4780,4775,1228
|
|
20241218,102000,4723489860,4780,4780,4780,4770,278
|
|
20241218,101900,4722161140,4780,4785,4785,4770,4302
|
|
20241218,101800,4701615270,4785,4780,4785,4775,719
|
|
20241218,101700,4698179260,4775,4775,4780,4770,3487
|
|
20241218,101600,4681526530,4775,4780,4780,4770,3813
|
|
20241218,101500,4663322205,4775,4780,4780,4775,2729
|
|
20241218,101400,4650290520,4775,4775,4785,4775,5107
|
|
20241218,101300,4625893095,4775,4785,4785,4775,3268
|
|
20241218,101200,4610281515,4780,4790,4790,4780,3086
|
|
20241218,101100,4595517580,4775,4795,4795,4775,11313
|
|
20241218,101000,4541377360,4795,4800,4800,4790,7209
|
|
20241218,100900,4506819715,4795,4800,4805,4790,8309
|
|
20241218,100800,4466976490,4815,4850,4850,4795,30857
|
|
20241218,100700,4318343030,4850,4820,4860,4805,53031
|
|
20241218,100600,4061720895,4815,4810,4840,4805,42318
|
|
20241218,100500,3857569620,4810,4815,4820,4805,9225
|
|
20241218,100400,3813192945,4810,4805,4825,4800,18838
|
|
20241218,100300,3722452295,4805,4785,4810,4775,7499
|
|
20241218,100200,3686497410,4785,4775,4795,4760,2251
|
|
20241218,100100,3675734325,4785,4800,4800,4760,10129
|
|
20241218,100000,3627399755,4775,4765,4800,4760,3604
|
|
20241218,095900,3610155440,4755,4770,4770,4750,8662
|
|
20241218,095800,3568929315,4770,4785,4790,4760,5172
|
|
20241218,095700,3544252230,4775,4780,4785,4770,5383
|
|
20241218,095600,3518543940,4775,4790,4805,4775,13718
|
|
20241218,095500,3452875625,4800,4800,4825,4785,28352
|
|
20241218,095400,3316638150,4805,4825,4845,4795,21199
|
|
20241218,095300,3214483705,4825,4745,4850,4745,64252
|
|
20241218,095200,2905555215,4745,4740,4755,4740,6503
|
|
20241218,095100,2874672500,4750,4730,4750,4730,2181
|
|
20241218,095000,2864329195,4730,4725,4730,4720,1599
|
|
20241218,094900,2856772520,4725,4735,4740,4725,1263
|
|
20241218,094800,2850802390,4735,4725,4750,4720,4085
|
|
20241218,094700,2831462550,4720,4715,4720,4715,4201
|
|
20241218,094600,2811643345,4715,4725,4725,4715,2131
|
|
20241218,094500,2801585055,4725,4730,4730,4720,3317
|
|
20241218,094400,2785910470,4725,4740,4740,4725,9312
|
|
20241218,094300,2741886150,4735,4750,4750,4735,4775
|
|
20241218,094200,2719259265,4750,4745,4750,4740,1043
|
|
20241218,094100,2714308885,4750,4750,4755,4745,1824
|
|
20241218,094000,2705650180,4750,4755,4760,4740,4626
|
|
20241218,093900,2683666185,4755,4750,4755,4735,10190
|
|
20241218,093800,2635325270,4750,4745,4750,4740,2640
|
|
20241218,093700,2622799140,4745,4755,4760,4745,5049
|
|
20241218,093600,2598827030,4755,4765,4765,4750,4306
|
|
20241218,093500,2578359075,4755,4770,4790,4755,18396
|
|
20241218,093400,2490582345,4765,4765,4770,4755,8373
|
|
20241218,093300,2450683515,4765,4765,4770,4750,3488
|
|
20241218,093200,2434076390,4760,4760,4785,4760,11095
|
|
20241218,093100,2381088745,4755,4765,4765,4745,3265
|
|
20241218,093000,2365574050,4765,4780,4780,4745,14415
|
|
20241218,092900,2296929490,4780,4770,4785,4760,14174
|
|
20241218,092800,2229202685,4770,4740,4770,4735,11491
|
|
20241218,092700,2174511630,4745,4710,4765,4705,8137
|
|
20241218,092600,2136023695,4705,4725,4725,4705,7284
|
|
20241218,092500,2101659235,4720,4710,4725,4710,8288
|
|
20241218,092400,2062573165,4715,4705,4720,4705,3189
|
|
20241218,092300,2047545715,4705,4715,4720,4700,12975
|
|
20241218,092200,1986437630,4715,4725,4735,4715,4538
|
|
20241218,092100,1965001735,4720,4730,4730,4715,10323
|
|
20241218,092000,1916244140,4730,4755,4755,4730,10146
|
|
20241218,091900,1868131960,4750,4755,4770,4750,6565
|
|
20241218,091800,1836900075,4755,4750,4755,4745,4930
|
|
20241218,091700,1813481865,4750,4755,4770,4750,8302
|
|
20241218,091600,1773987850,4755,4755,4755,4745,3460
|
|
20241218,091500,1757546145,4755,4785,4785,4755,9891
|
|
20241218,091400,1710352925,4785,4770,4785,4760,20101
|
|
20241218,091300,1614437410,4770,4720,4770,4710,9787
|
|
20241218,091200,1568011420,4710,4745,4745,4710,15608
|
|
20241218,091100,1494280620,4745,4745,4750,4730,10668
|
|
20241218,091000,1443748565,4745,4760,4770,4745,18511
|
|
20241218,090900,1355773730,4755,4765,4775,4755,10701
|
|
20241218,090800,1304772630,4775,4785,4785,4765,12777
|
|
20241218,090700,1243711545,4785,4790,4795,4780,12321
|
|
20241218,090600,1184716530,4800,4825,4835,4790,23797
|
|
20241218,090500,1070187150,4830,4765,4830,4750,49522
|
|
20241218,090400,833449535,4765,4770,4770,4760,14218
|
|
20241218,090300,765686015,4770,4760,4775,4760,19742
|
|
20241218,090200,671508665,4770,4750,4785,4745,40691
|
|
20241218,090100,477549590,4750,4715,4750,4710,38891
|
|
20241218,090000,293353210,4710,4735,4740,4700,62063
|