733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,211000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,210900,2897607530,4540,4540,4540,4540,0
|
|
20241219,210800,2897607530,4540,4540,4540,4540,0
|
|
20241219,210700,2897607530,4540,4540,4540,4540,0
|
|
20241219,210600,2897607530,4540,4540,4540,4540,0
|
|
20241219,210500,2897607530,4540,4540,4540,4540,0
|
|
20241219,210400,2897607530,4540,4540,4540,4540,0
|
|
20241219,210300,2897607530,4540,4540,4540,4540,0
|
|
20241219,210200,2897607530,4540,4540,4540,4540,0
|
|
20241219,210100,2897607530,4540,4540,4540,4540,0
|
|
20241219,210000,2897607530,4540,4540,4540,4540,0
|
|
20241219,205900,2897607530,4540,4540,4540,4540,0
|
|
20241219,205800,2897607530,4540,4540,4540,4540,0
|
|
20241219,205700,2897607530,4540,4540,4540,4540,0
|
|
20241219,205600,2897607530,4540,4540,4540,4540,0
|
|
20241219,205500,2897607530,4540,4540,4540,4540,0
|
|
20241219,205400,2897607530,4540,4540,4540,4540,0
|
|
20241219,205300,2897607530,4540,4540,4540,4540,0
|
|
20241219,205200,2897607530,4540,4540,4540,4540,0
|
|
20241219,205100,2897607530,4540,4540,4540,4540,0
|
|
20241219,205000,2897607530,4540,4540,4540,4540,0
|
|
20241219,204900,2897607530,4540,4540,4540,4540,0
|
|
20241219,204800,2897607530,4540,4540,4540,4540,0
|
|
20241219,204700,2897607530,4540,4540,4540,4540,0
|
|
20241219,204600,2897607530,4540,4540,4540,4540,0
|
|
20241219,204500,2897607530,4540,4540,4540,4540,0
|
|
20241219,204400,2897607530,4540,4540,4540,4540,0
|
|
20241219,204300,2897607530,4540,4540,4540,4540,0
|
|
20241219,204200,2897607530,4540,4540,4540,4540,0
|
|
20241219,204100,2897607530,4540,4540,4540,4540,0
|
|
20241219,204000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,203900,2897607530,4540,4540,4540,4540,0
|
|
20241219,203800,2897607530,4540,4540,4540,4540,0
|
|
20241219,203700,2897607530,4540,4540,4540,4540,0
|
|
20241219,203600,2897607530,4540,4540,4540,4540,0
|
|
20241219,203500,2897607530,4540,4540,4540,4540,0
|
|
20241219,203400,2897607530,4540,4540,4540,4540,0
|
|
20241219,203300,2897607530,4540,4540,4540,4540,0
|
|
20241219,203200,2897607530,4540,4540,4540,4540,0
|
|
20241219,203100,2897607530,4540,4540,4540,4540,0
|
|
20241219,203000,2897607530,4540,4540,4540,4540,0
|
|
20241219,202900,2897607530,4540,4540,4540,4540,0
|
|
20241219,202800,2897607530,4540,4540,4540,4540,0
|
|
20241219,202700,2897607530,4540,4540,4540,4540,0
|
|
20241219,202600,2897607530,4540,4540,4540,4540,0
|
|
20241219,202500,2897607530,4540,4540,4540,4540,0
|
|
20241219,202400,2897607530,4540,4540,4540,4540,0
|
|
20241219,202300,2897607530,4540,4540,4540,4540,0
|
|
20241219,202200,2897607530,4540,4540,4540,4540,0
|
|
20241219,202100,2897607530,4540,4540,4540,4540,0
|
|
20241219,202000,2897607530,4540,4540,4540,4540,0
|
|
20241219,201900,2897607530,4540,4540,4540,4540,0
|
|
20241219,201800,2897607530,4540,4540,4540,4540,0
|
|
20241219,201700,2897607530,4540,4540,4540,4540,0
|
|
20241219,201600,2897607530,4540,4540,4540,4540,0
|
|
20241219,201500,2897607530,4540,4540,4540,4540,0
|
|
20241219,201400,2897607530,4540,4540,4540,4540,0
|
|
20241219,201300,2897607530,4540,4540,4540,4540,0
|
|
20241219,201200,2897607530,4540,4540,4540,4540,0
|
|
20241219,201100,2897607530,4540,4540,4540,4540,0
|
|
20241219,201000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,200900,2897607530,4540,4540,4540,4540,0
|
|
20241219,200800,2897607530,4540,4540,4540,4540,0
|
|
20241219,200700,2897607530,4540,4540,4540,4540,0
|
|
20241219,200600,2897607530,4540,4540,4540,4540,0
|
|
20241219,200500,2897607530,4540,4540,4540,4540,0
|
|
20241219,200400,2897607530,4540,4540,4540,4540,0
|
|
20241219,200300,2897607530,4540,4540,4540,4540,0
|
|
20241219,200200,2897607530,4540,4540,4540,4540,0
|
|
20241219,200100,2897607530,4540,4540,4540,4540,0
|
|
20241219,200000,2897607530,4540,4540,4540,4540,0
|
|
20241219,195900,2897607530,4540,4540,4540,4540,0
|
|
20241219,195800,2897607530,4540,4540,4540,4540,0
|
|
20241219,195700,2897607530,4540,4540,4540,4540,0
|
|
20241219,195600,2897607530,4540,4540,4540,4540,0
|
|
20241219,195500,2897607530,4540,4540,4540,4540,0
|
|
20241219,195400,2897607530,4540,4540,4540,4540,0
|
|
20241219,195300,2897607530,4540,4540,4540,4540,0
|
|
20241219,195200,2897607530,4540,4540,4540,4540,0
|
|
20241219,195100,2897607530,4540,4540,4540,4540,0
|
|
20241219,195000,2897607530,4540,4540,4540,4540,0
|
|
20241219,194900,2897607530,4540,4540,4540,4540,0
|
|
20241219,194800,2897607530,4540,4540,4540,4540,0
|
|
20241219,194700,2897607530,4540,4540,4540,4540,0
|
|
20241219,194600,2897607530,4540,4540,4540,4540,0
|
|
20241219,194500,2897607530,4540,4540,4540,4540,0
|
|
20241219,194400,2897607530,4540,4540,4540,4540,0
|
|
20241219,194300,2897607530,4540,4540,4540,4540,0
|
|
20241219,194200,2897607530,4540,4540,4540,4540,0
|
|
20241219,194100,2897607530,4540,4540,4540,4540,0
|
|
20241219,194000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,193900,2897607530,4540,4540,4540,4540,0
|
|
20241219,193800,2897607530,4540,4540,4540,4540,0
|
|
20241219,193700,2897607530,4540,4540,4540,4540,0
|
|
20241219,193600,2897607530,4540,4540,4540,4540,0
|
|
20241219,193500,2897607530,4540,4540,4540,4540,0
|
|
20241219,193400,2897607530,4540,4540,4540,4540,0
|
|
20241219,193300,2897607530,4540,4540,4540,4540,0
|
|
20241219,193200,2897607530,4540,4540,4540,4540,0
|
|
20241219,193100,2897607530,4540,4540,4540,4540,0
|
|
20241219,193000,2897607530,4540,4540,4540,4540,0
|
|
20241219,192900,2897607530,4540,4540,4540,4540,0
|
|
20241219,192800,2897607530,4540,4540,4540,4540,0
|
|
20241219,192700,2897607530,4540,4540,4540,4540,0
|
|
20241219,192600,2897607530,4540,4540,4540,4540,0
|
|
20241219,192500,2897607530,4540,4540,4540,4540,0
|
|
20241219,192400,2897607530,4540,4540,4540,4540,0
|
|
20241219,192300,2897607530,4540,4540,4540,4540,0
|
|
20241219,192200,2897607530,4540,4540,4540,4540,0
|
|
20241219,192100,2897607530,4540,4540,4540,4540,0
|
|
20241219,192000,2897607530,4540,4540,4540,4540,0
|
|
20241219,191900,2897607530,4540,4540,4540,4540,0
|
|
20241219,191800,2897607530,4540,4540,4540,4540,0
|
|
20241219,191700,2897607530,4540,4540,4540,4540,0
|
|
20241219,191600,2897607530,4540,4540,4540,4540,0
|
|
20241219,191500,2897607530,4540,4540,4540,4540,0
|
|
20241219,191400,2897607530,4540,4540,4540,4540,0
|
|
20241219,191300,2897607530,4540,4540,4540,4540,0
|
|
20241219,191200,2897607530,4540,4540,4540,4540,0
|
|
20241219,191100,2897607530,4540,4540,4540,4540,0
|
|
20241219,191000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,190900,2897607530,4540,4540,4540,4540,0
|
|
20241219,190800,2897607530,4540,4540,4540,4540,0
|
|
20241219,190700,2897607530,4540,4540,4540,4540,0
|
|
20241219,190600,2897607530,4540,4540,4540,4540,0
|
|
20241219,190500,2897607530,4540,4540,4540,4540,0
|
|
20241219,190400,2897607530,4540,4540,4540,4540,0
|
|
20241219,190300,2897607530,4540,4540,4540,4540,0
|
|
20241219,190200,2897607530,4540,4540,4540,4540,0
|
|
20241219,190100,2897607530,4540,4540,4540,4540,0
|
|
20241219,190000,2897607530,4540,4540,4540,4540,0
|
|
20241219,185900,2897607530,4540,4540,4540,4540,0
|
|
20241219,185800,2897607530,4540,4540,4540,4540,0
|
|
20241219,185700,2897607530,4540,4540,4540,4540,0
|
|
20241219,185600,2897607530,4540,4540,4540,4540,0
|
|
20241219,185500,2897607530,4540,4540,4540,4540,0
|
|
20241219,185400,2897607530,4540,4540,4540,4540,0
|
|
20241219,185300,2897607530,4540,4540,4540,4540,0
|
|
20241219,185200,2897607530,4540,4540,4540,4540,0
|
|
20241219,185100,2897607530,4540,4540,4540,4540,0
|
|
20241219,185000,2897607530,4540,4540,4540,4540,0
|
|
20241219,184900,2897607530,4540,4540,4540,4540,0
|
|
20241219,184800,2897607530,4540,4540,4540,4540,0
|
|
20241219,184700,2897607530,4540,4540,4540,4540,0
|
|
20241219,184600,2897607530,4540,4540,4540,4540,0
|
|
20241219,184500,2897607530,4540,4540,4540,4540,0
|
|
20241219,184400,2897607530,4540,4540,4540,4540,0
|
|
20241219,184300,2897607530,4540,4540,4540,4540,0
|
|
20241219,184200,2897607530,4540,4540,4540,4540,0
|
|
20241219,184100,2897607530,4540,4540,4540,4540,0
|
|
20241219,184000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,183900,2897607530,4540,4540,4540,4540,0
|
|
20241219,183800,2897607530,4540,4540,4540,4540,0
|
|
20241219,183700,2897607530,4540,4540,4540,4540,0
|
|
20241219,183600,2897607530,4540,4540,4540,4540,0
|
|
20241219,183500,2897607530,4540,4540,4540,4540,0
|
|
20241219,183400,2897607530,4540,4540,4540,4540,0
|
|
20241219,183300,2897607530,4540,4540,4540,4540,0
|
|
20241219,183200,2897607530,4540,4540,4540,4540,0
|
|
20241219,183100,2897607530,4540,4540,4540,4540,0
|
|
20241219,183000,2897607530,4540,4540,4540,4540,0
|
|
20241219,182900,2897607530,4540,4540,4540,4540,0
|
|
20241219,182800,2897607530,4540,4540,4540,4540,0
|
|
20241219,182700,2897607530,4540,4540,4540,4540,0
|
|
20241219,182600,2897607530,4540,4540,4540,4540,0
|
|
20241219,182500,2897607530,4540,4540,4540,4540,0
|
|
20241219,182400,2897607530,4540,4540,4540,4540,0
|
|
20241219,182300,2897607530,4540,4540,4540,4540,0
|
|
20241219,182200,2897607530,4540,4540,4540,4540,0
|
|
20241219,182100,2897607530,4540,4540,4540,4540,0
|
|
20241219,182000,2897607530,4540,4540,4540,4540,0
|
|
20241219,181900,2897607530,4540,4540,4540,4540,0
|
|
20241219,181800,2897607530,4540,4540,4540,4540,0
|
|
20241219,181700,2897607530,4540,4540,4540,4540,0
|
|
20241219,181600,2897607530,4540,4540,4540,4540,0
|
|
20241219,181500,2897607530,4540,4540,4540,4540,0
|
|
20241219,181400,2897607530,4540,4540,4540,4540,0
|
|
20241219,181300,2897607530,4540,4540,4540,4540,0
|
|
20241219,181200,2897607530,4540,4540,4540,4540,0
|
|
20241219,181100,2897607530,4540,4540,4540,4540,0
|
|
20241219,181000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,180900,2897607530,4540,4540,4540,4540,0
|
|
20241219,180800,2897607530,4540,4540,4540,4540,0
|
|
20241219,180700,2897607530,4540,4540,4540,4540,0
|
|
20241219,180600,2897607530,4540,4540,4540,4540,0
|
|
20241219,180500,2897607530,4540,4540,4540,4540,0
|
|
20241219,180400,2897607530,4540,4540,4540,4540,0
|
|
20241219,180300,2897607530,4540,4540,4540,4540,0
|
|
20241219,180200,2897607530,4540,4540,4540,4540,0
|
|
20241219,180100,2897607530,4540,4540,4540,4540,0
|
|
20241219,180000,2897607530,4540,4540,4540,4540,0
|
|
20241219,175900,2897607530,4540,4540,4540,4540,0
|
|
20241219,175800,2897607530,4540,4540,4540,4540,0
|
|
20241219,175700,2897607530,4540,4540,4540,4540,0
|
|
20241219,175600,2897607530,4540,4540,4540,4540,0
|
|
20241219,175500,2897607530,4540,4540,4540,4540,0
|
|
20241219,175400,2897607530,4540,4540,4540,4540,0
|
|
20241219,175300,2897607530,4540,4540,4540,4540,0
|
|
20241219,175200,2897607530,4540,4540,4540,4540,0
|
|
20241219,175100,2897607530,4540,4540,4540,4540,0
|
|
20241219,175000,2897607530,4540,4540,4540,4540,0
|
|
20241219,174900,2897607530,4540,4540,4540,4540,0
|
|
20241219,174800,2897607530,4540,4540,4540,4540,0
|
|
20241219,174700,2897607530,4540,4540,4540,4540,0
|
|
20241219,174600,2897607530,4540,4540,4540,4540,0
|
|
20241219,174500,2897607530,4540,4540,4540,4540,0
|
|
20241219,174400,2897607530,4540,4540,4540,4540,0
|
|
20241219,174300,2897607530,4540,4540,4540,4540,0
|
|
20241219,174200,2897607530,4540,4540,4540,4540,0
|
|
20241219,174100,2897607530,4540,4540,4540,4540,0
|
|
20241219,174000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,173900,2897607530,4540,4540,4540,4540,0
|
|
20241219,173800,2897607530,4540,4540,4540,4540,0
|
|
20241219,173700,2897607530,4540,4540,4540,4540,0
|
|
20241219,173600,2897607530,4540,4540,4540,4540,0
|
|
20241219,173500,2897607530,4540,4540,4540,4540,0
|
|
20241219,173400,2897607530,4540,4540,4540,4540,0
|
|
20241219,173300,2897607530,4540,4540,4540,4540,0
|
|
20241219,173200,2897607530,4540,4540,4540,4540,0
|
|
20241219,173100,2897607530,4540,4540,4540,4540,0
|
|
20241219,173000,2897607530,4540,4540,4540,4540,0
|
|
20241219,172900,2897607530,4540,4540,4540,4540,0
|
|
20241219,172800,2897607530,4540,4540,4540,4540,0
|
|
20241219,172700,2897607530,4540,4540,4540,4540,0
|
|
20241219,172600,2897607530,4540,4540,4540,4540,0
|
|
20241219,172500,2897607530,4540,4540,4540,4540,0
|
|
20241219,172400,2897607530,4540,4540,4540,4540,0
|
|
20241219,172300,2897607530,4540,4540,4540,4540,0
|
|
20241219,172200,2897607530,4540,4540,4540,4540,0
|
|
20241219,172100,2897607530,4540,4540,4540,4540,0
|
|
20241219,172000,2897607530,4540,4540,4540,4540,0
|
|
20241219,171900,2897607530,4540,4540,4540,4540,0
|
|
20241219,171800,2897607530,4540,4540,4540,4540,0
|
|
20241219,171700,2897607530,4540,4540,4540,4540,0
|
|
20241219,171600,2897607530,4540,4540,4540,4540,0
|
|
20241219,171500,2897607530,4540,4540,4540,4540,0
|
|
20241219,171400,2897607530,4540,4540,4540,4540,0
|
|
20241219,171300,2897607530,4540,4540,4540,4540,0
|
|
20241219,171200,2897607530,4540,4540,4540,4540,0
|
|
20241219,171100,2897607530,4540,4540,4540,4540,0
|
|
20241219,171000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,170900,2897607530,4540,4540,4540,4540,0
|
|
20241219,170800,2897607530,4540,4540,4540,4540,0
|
|
20241219,170700,2897607530,4540,4540,4540,4540,0
|
|
20241219,170600,2897607530,4540,4540,4540,4540,0
|
|
20241219,170500,2897607530,4540,4540,4540,4540,0
|
|
20241219,170400,2897607530,4540,4540,4540,4540,0
|
|
20241219,170300,2897607530,4540,4540,4540,4540,0
|
|
20241219,170200,2897607530,4540,4540,4540,4540,0
|
|
20241219,170100,2897607530,4540,4540,4540,4540,0
|
|
20241219,170000,2897607530,4540,4540,4540,4540,0
|
|
20241219,165900,2897607530,4540,4540,4540,4540,0
|
|
20241219,165800,2897607530,4540,4540,4540,4540,0
|
|
20241219,165700,2897607530,4540,4540,4540,4540,0
|
|
20241219,165600,2897607530,4540,4540,4540,4540,0
|
|
20241219,165500,2897607530,4540,4540,4540,4540,0
|
|
20241219,165400,2897607530,4540,4540,4540,4540,0
|
|
20241219,165300,2897607530,4540,4540,4540,4540,0
|
|
20241219,165200,2897607530,4540,4540,4540,4540,0
|
|
20241219,165100,2897607530,4540,4540,4540,4540,0
|
|
20241219,165000,2897607530,4540,4540,4540,4540,0
|
|
20241219,164900,2897607530,4540,4540,4540,4540,0
|
|
20241219,164800,2897607530,4540,4540,4540,4540,0
|
|
20241219,164700,2897607530,4540,4540,4540,4540,0
|
|
20241219,164600,2897607530,4540,4540,4540,4540,0
|
|
20241219,164500,2897607530,4540,4540,4540,4540,0
|
|
20241219,164400,2897607530,4540,4540,4540,4540,0
|
|
20241219,164300,2897607530,4540,4540,4540,4540,0
|
|
20241219,164200,2897607530,4540,4540,4540,4540,0
|
|
20241219,164100,2897607530,4540,4540,4540,4540,0
|
|
20241219,164000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,163900,2897607530,4540,4540,4540,4540,0
|
|
20241219,163800,2897607530,4540,4540,4540,4540,0
|
|
20241219,163700,2897607530,4540,4540,4540,4540,0
|
|
20241219,163600,2897607530,4540,4540,4540,4540,0
|
|
20241219,163500,2897607530,4540,4540,4540,4540,0
|
|
20241219,163400,2897607530,4540,4540,4540,4540,0
|
|
20241219,163300,2897607530,4540,4540,4540,4540,0
|
|
20241219,163200,2897607530,4540,4540,4540,4540,0
|
|
20241219,163100,2897607530,4540,4540,4540,4540,0
|
|
20241219,163000,2897607530,4540,4540,4540,4540,0
|
|
20241219,162900,2897607530,4540,4540,4540,4540,0
|
|
20241219,162800,2897607530,4540,4540,4540,4540,0
|
|
20241219,162700,2897607530,4540,4540,4540,4540,0
|
|
20241219,162600,2897607530,4540,4540,4540,4540,0
|
|
20241219,162500,2897607530,4540,4540,4540,4540,0
|
|
20241219,162400,2897607530,4540,4540,4540,4540,0
|
|
20241219,162300,2897607530,4540,4540,4540,4540,0
|
|
20241219,162200,2897607530,4540,4540,4540,4540,0
|
|
20241219,162100,2897607530,4540,4540,4540,4540,0
|
|
20241219,162000,2897607530,4540,4540,4540,4540,0
|
|
20241219,161900,2897607530,4540,4540,4540,4540,0
|
|
20241219,161800,2897607530,4540,4540,4540,4540,0
|
|
20241219,161700,2897607530,4540,4540,4540,4540,0
|
|
20241219,161600,2897607530,4540,4540,4540,4540,0
|
|
20241219,161500,2897607530,4540,4540,4540,4540,0
|
|
20241219,161400,2897607530,4540,4540,4540,4540,0
|
|
20241219,161300,2897607530,4540,4540,4540,4540,0
|
|
20241219,161200,2897607530,4540,4540,4540,4540,0
|
|
20241219,161100,2897607530,4540,4540,4540,4540,0
|
|
20241219,161000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,160900,2897607530,4540,4540,4540,4540,0
|
|
20241219,160800,2897607530,4540,4540,4540,4540,0
|
|
20241219,160700,2897607530,4540,4540,4540,4540,0
|
|
20241219,160600,2897607530,4540,4540,4540,4540,0
|
|
20241219,160500,2897607530,4540,4540,4540,4540,0
|
|
20241219,160400,2897607530,4540,4540,4540,4540,0
|
|
20241219,160300,2897607530,4540,4540,4540,4540,0
|
|
20241219,160200,2897607530,4540,4540,4540,4540,0
|
|
20241219,160100,2897607530,4540,4540,4540,4540,0
|
|
20241219,160000,2897607530,4540,4540,4540,4540,0
|
|
20241219,155900,2897607530,4540,4540,4540,4540,0
|
|
20241219,155800,2897607530,4540,4540,4540,4540,0
|
|
20241219,155700,2897607530,4540,4540,4540,4540,0
|
|
20241219,155600,2897607530,4540,4540,4540,4540,0
|
|
20241219,155500,2897607530,4540,4540,4540,4540,0
|
|
20241219,155400,2897607530,4540,4540,4540,4540,0
|
|
20241219,155300,2897607530,4540,4540,4540,4540,0
|
|
20241219,155200,2897607530,4540,4540,4540,4540,0
|
|
20241219,155100,2897607530,4540,4540,4540,4540,0
|
|
20241219,155000,2897607530,4540,4540,4540,4540,0
|
|
20241219,154900,2897607530,4540,4540,4540,4540,0
|
|
20241219,154800,2897607530,4540,4540,4540,4540,0
|
|
20241219,154700,2897607530,4540,4540,4540,4540,0
|
|
20241219,154600,2897607530,4540,4540,4540,4540,0
|
|
20241219,154500,2897607530,4540,4540,4540,4540,0
|
|
20241219,154400,2897607530,4540,4540,4540,4540,0
|
|
20241219,154300,2897607530,4540,4540,4540,4540,0
|
|
20241219,154200,2897607530,4540,4540,4540,4540,0
|
|
20241219,154100,2897607530,4540,4540,4540,4540,0
|
|
20241219,154000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,153900,2897607530,4540,4540,4540,4540,0
|
|
20241219,153800,2897607530,4540,4540,4540,4540,0
|
|
20241219,153700,2897607530,4540,4540,4540,4540,0
|
|
20241219,153600,2897607530,4540,4540,4540,4540,0
|
|
20241219,153500,2897607530,4540,4540,4540,4540,0
|
|
20241219,153400,2897607530,4540,4540,4540,4540,0
|
|
20241219,153300,2897607530,4540,4540,4540,4540,0
|
|
20241219,153200,2897607530,4540,4540,4540,4540,0
|
|
20241219,153100,2897607530,4540,4540,4540,4540,0
|
|
20241219,153000,2897607530,4540,4540,4540,4540,8106
|
|
20241219,152900,2860806290,4530,4530,4530,4530,0
|
|
20241219,152800,2860806290,4530,4530,4530,4530,0
|
|
20241219,152700,2860806290,4530,4530,4530,4530,0
|
|
20241219,152600,2860806290,4530,4530,4530,4530,0
|
|
20241219,152500,2860806290,4530,4530,4530,4530,0
|
|
20241219,152400,2860806290,4530,4530,4530,4530,0
|
|
20241219,152300,2860806290,4530,4530,4530,4530,0
|
|
20241219,152200,2860806290,4530,4530,4530,4530,0
|
|
20241219,152100,2860806290,4530,4530,4530,4530,0
|
|
20241219,152000,2860806290,4530,4530,4530,4530,0
|
|
20241219,151900,2860806290,4530,4540,4540,4530,1350
|
|
20241219,151800,2854687720,4540,4545,4550,4535,3439
|
|
20241219,151700,2839059950,4545,4550,4550,4545,1509
|
|
20241219,151600,2832198980,4550,4550,4550,4550,4888
|
|
20241219,151500,2809958580,4545,4545,4550,4545,644
|
|
20241219,151400,2807031595,4545,4545,4545,4545,390
|
|
20241219,151300,2805259045,4545,4530,4545,4530,42461
|
|
20241219,151200,2612910475,4525,4525,4530,4525,881
|
|
20241219,151100,2608922945,4525,4525,4525,4525,434
|
|
20241219,151000,2606959095,4525,4525,4525,4525,1431
|
|
20241219,150900,2600483820,4525,4525,4525,4525,2743
|
|
20241219,150800,2588071745,4525,4530,4530,4520,7117
|
|
20241219,150700,2555865165,4530,4530,4530,4530,2783
|
|
20241219,150600,2543258175,4525,4515,4530,4515,2634
|
|
20241219,150500,2531337210,4520,4530,4530,4515,8930
|
|
20241219,150400,2490963615,4530,4530,4530,4525,2805
|
|
20241219,150300,2478257055,4525,4525,4530,4525,1378
|
|
20241219,150200,2472021055,4525,4550,4550,4510,17374
|
|
20241219,150100,2393449180,4555,4535,4555,4530,24581
|
|
20241219,150000,2281976475,4535,4550,4560,4530,72506
|
|
20241219,145900,1952774195,4550,4590,4590,4550,55790
|
|
20241219,145800,1698481655,4590,4595,4595,4590,1743
|
|
20241219,145700,1690481075,4590,4590,4595,4590,1617
|
|
20241219,145600,1683058295,4590,4590,4590,4590,430
|
|
20241219,145500,1681084595,4590,4585,4590,4585,1431
|
|
20241219,145400,1674521635,4590,4590,4590,4590,666
|
|
20241219,145300,1671464695,4590,4590,4590,4585,3670
|
|
20241219,145200,1654619800,4600,4595,4600,4595,1726
|
|
20241219,145100,1646688755,4595,4600,4600,4595,376
|
|
20241219,145000,1644959485,4600,4605,4605,4595,590
|
|
20241219,144900,1642247865,4600,4595,4605,4595,1375
|
|
20241219,144800,1635929720,4605,4595,4605,4595,701
|
|
20241219,144700,1632708615,4595,4605,4605,4595,2304
|
|
20241219,144600,1622120150,4605,4610,4610,4605,219
|
|
20241219,144500,1621111650,4615,4615,4615,4615,1
|
|
20241219,144400,1621107035,4605,4605,4605,4605,97
|
|
20241219,144300,1620660350,4630,4600,4630,4600,5001
|
|
20241219,144200,1597509710,4590,4590,4590,4585,1680
|
|
20241219,144100,1589803755,4590,4595,4595,4590,2984
|
|
20241219,144000,1576103080,4595,4600,4600,4595,1342
|
|
20241219,143900,1569936560,4600,4600,4600,4600,4935
|
|
20241219,143800,1547235560,4605,4605,4605,4600,50
|
|
20241219,143700,1547005375,4605,4605,4605,4600,3015
|
|
20241219,143600,1533134625,4600,4605,4605,4600,5933
|
|
20241219,143500,1505817710,4610,4610,4610,4605,1450
|
|
20241219,143400,1499138210,4620,4620,4620,4610,4824
|
|
20241219,143300,1476899550,4610,4615,4615,4610,6239
|
|
20241219,143200,1448119705,4615,4615,4615,4615,0
|
|
20241219,143100,1448119705,4615,4620,4620,4615,2807
|
|
20241219,143000,1435156845,4620,4625,4625,4620,368
|
|
20241219,142900,1433456405,4625,4625,4625,4625,4
|
|
20241219,142800,1433437905,4625,4630,4630,4625,2394
|
|
20241219,142700,1422365605,4625,4630,4630,4625,1866
|
|
20241219,142600,1413734330,4630,4630,4630,4630,200
|
|
20241219,142500,1412808330,4630,4630,4630,4630,0
|
|
20241219,142400,1412808330,4630,4630,4630,4630,1
|
|
20241219,142300,1412803700,4630,4630,4630,4630,167
|
|
20241219,142200,1412030490,4630,4630,4630,4625,34
|
|
20241219,142100,1411873230,4625,4625,4625,4625,1
|
|
20241219,142000,1411868605,4625,4625,4625,4625,2235
|
|
20241219,141900,1401531730,4620,4620,4620,4620,50
|
|
20241219,141800,1401300730,4625,4625,4625,4625,10
|
|
20241219,141700,1401254480,4625,4625,4625,4625,2989
|
|
20241219,141600,1387430355,4625,4625,4625,4625,0
|
|
20241219,141500,1387430355,4625,4625,4625,4625,40
|
|
20241219,141400,1387245355,4625,4625,4625,4625,1
|
|
20241219,141300,1387240730,4620,4625,4625,4620,16
|
|
20241219,141200,1387166805,4620,4620,4620,4620,1
|
|
20241219,141100,1387162185,4620,4620,4620,4620,48
|
|
20241219,141000,1386940425,4615,4620,4620,4615,1675
|
|
20241219,140900,1379202410,4620,4620,4620,4620,1898
|
|
20241219,140800,1370433650,4620,4620,4620,4620,1106
|
|
20241219,140700,1365323930,4620,4620,4620,4620,0
|
|
20241219,140600,1365323930,4620,4620,4620,4620,300
|
|
20241219,140500,1363937930,4620,4620,4625,4620,1048
|
|
20241219,140400,1359094330,4625,4625,4625,4625,0
|
|
20241219,140300,1359094330,4625,4625,4625,4625,0
|
|
20241219,140200,1359094330,4625,4625,4625,4625,703
|
|
20241219,140100,1355842955,4625,4625,4625,4620,516
|
|
20241219,140000,1353456520,4625,4630,4630,4625,53
|
|
20241219,135900,1353211390,4620,4620,4620,4620,0
|
|
20241219,135800,1353211390,4620,4620,4620,4620,0
|
|
20241219,135700,1353211390,4620,4620,4620,4615,743
|
|
20241219,135600,1349779230,4615,4620,4620,4615,1101
|
|
20241219,135500,1344698110,4620,4620,4620,4620,71
|
|
20241219,135400,1344370090,4615,4620,4620,4615,627
|
|
20241219,135300,1341474085,4620,4615,4620,4615,508
|
|
20241219,135200,1339129165,4620,4620,4620,4620,663
|
|
20241219,135100,1336066105,4620,4620,4620,4620,30
|
|
20241219,135000,1335927505,4620,4630,4630,4620,1114
|
|
20241219,134900,1330779805,4630,4630,4630,4630,0
|
|
20241219,134800,1330779805,4630,4630,4630,4630,1
|
|
20241219,134700,1330775175,4620,4625,4630,4620,3282
|
|
20241219,134600,1315611825,4625,4630,4630,4625,2058
|
|
20241219,134500,1306093570,4630,4630,4630,4630,150
|
|
20241219,134400,1305399070,4630,4625,4630,4625,18
|
|
20241219,134300,1305315805,4630,4630,4630,4630,0
|
|
20241219,134200,1305315805,4630,4630,4630,4630,1
|
|
20241219,134100,1305311175,4630,4630,4630,4630,150
|
|
20241219,134000,1304616675,4630,4625,4630,4625,67
|
|
20241219,133900,1304306670,4625,4635,4635,4625,177
|
|
20241219,133800,1303487115,4630,4630,4630,4630,10
|
|
20241219,133700,1303440815,4630,4630,4630,4630,0
|
|
20241219,133600,1303440815,4630,4635,4635,4630,320
|
|
20241219,133500,1301957715,4630,4630,4630,4630,1400
|
|
20241219,133400,1295475715,4630,4630,4630,4630,431
|
|
20241219,133300,1293480185,4630,4630,4630,4630,300
|
|
20241219,133200,1292091185,4635,4635,4635,4635,0
|
|
20241219,133100,1292091185,4635,4630,4635,4630,501
|
|
20241219,133000,1289771550,4635,4635,4635,4635,0
|
|
20241219,132900,1289771550,4635,4635,4635,4635,9
|
|
20241219,132800,1289729835,4630,4630,4630,4630,0
|
|
20241219,132700,1289729835,4630,4630,4635,4630,273
|
|
20241219,132600,1288465790,4630,4630,4630,4630,0
|
|
20241219,132500,1288465790,4630,4630,4630,4630,1084
|
|
20241219,132400,1283446870,4620,4620,4620,4620,16
|
|
20241219,132300,1283372950,4620,4630,4630,4620,379
|
|
20241219,132200,1281621960,4625,4625,4625,4625,1
|
|
20241219,132100,1281617335,4620,4630,4630,4620,201
|
|
20241219,132000,1280688705,4620,4630,4630,4620,601
|
|
20241219,131900,1277912075,4620,4625,4625,4620,70
|
|
20241219,131800,1277588625,4630,4630,4630,4630,201
|
|
20241219,131700,1276657995,4625,4625,4625,4625,1
|
|
20241219,131600,1276653370,4620,4620,4620,4620,148
|
|
20241219,131500,1275969610,4620,4620,4620,4620,18
|
|
20241219,131400,1275886450,4620,4620,4620,4620,560
|
|
20241219,131300,1273299250,4620,4630,4630,4620,25
|
|
20241219,131200,1273183650,4630,4625,4630,4625,100
|
|
20241219,131100,1272721125,4625,4625,4625,4625,14
|
|
20241219,131000,1272656375,4625,4630,4630,4625,20
|
|
20241219,130900,1272563870,4625,4630,4630,4625,552
|
|
20241219,130800,1270010610,4620,4625,4630,4620,737
|
|
20241219,130700,1266601430,4630,4630,4630,4630,0
|
|
20241219,130600,1266601430,4630,4630,4630,4630,1
|
|
20241219,130500,1266596800,4630,4630,4630,4630,1
|
|
20241219,130400,1266592170,4630,4630,4630,4630,205
|
|
20241219,130300,1265643020,4630,4630,4630,4630,1
|
|
20241219,130200,1265638390,4625,4630,4630,4625,26
|
|
20241219,130100,1265518135,4625,4625,4625,4625,1
|
|
20241219,130000,1265513510,4625,4625,4625,4620,1138
|
|
20241219,125900,1260253980,4625,4625,4625,4625,120
|
|
20241219,125800,1259698980,4630,4625,4630,4625,496
|
|
20241219,125700,1257404975,4625,4625,4625,4625,247
|
|
20241219,125600,1256262600,4630,4630,4630,4630,110
|
|
20241219,125500,1255753300,4635,4635,4635,4635,1
|
|
20241219,125400,1255748665,4625,4630,4630,4625,1401
|
|
20241219,125300,1249266270,4630,4630,4630,4630,112
|
|
20241219,125200,1248747710,4635,4635,4635,4630,7
|
|
20241219,125100,1248715270,4635,4635,4635,4635,395
|
|
20241219,125000,1246884445,4635,4635,4635,4635,12
|
|
20241219,124900,1246828825,4635,4640,4640,4635,544
|
|
20241219,124800,1244307380,4635,4635,4640,4635,100
|
|
20241219,124700,1243843870,4630,4630,4630,4630,0
|
|
20241219,124600,1243843870,4630,4630,4630,4630,10
|
|
20241219,124500,1243797570,4640,4640,4640,4640,0
|
|
20241219,124400,1243797570,4640,4640,4640,4640,1
|
|
20241219,124300,1243792930,4640,4640,4640,4640,5
|
|
20241219,124200,1243769730,4625,4625,4625,4625,373
|
|
20241219,124100,1242044605,4630,4625,4630,4625,1984
|
|
20241219,124000,1232859075,4630,4630,4630,4630,0
|
|
20241219,123900,1232859075,4630,4630,4630,4625,555
|
|
20241219,123800,1230290925,4630,4630,4630,4630,250
|
|
20241219,123700,1229133425,4625,4630,4630,4625,192
|
|
20241219,123600,1228245295,4630,4640,4640,4630,3372
|
|
20241219,123500,1212628960,4650,4650,4650,4650,1
|
|
20241219,123400,1212624310,4635,4640,4640,4635,308
|
|
20241219,123300,1211195730,4640,4640,4640,4640,1
|
|
20241219,123200,1211191090,4655,4655,4655,4655,1
|
|
20241219,123100,1211186435,4640,4655,4655,4635,1153
|
|
20241219,123000,1205840180,4655,4655,4655,4635,4
|
|
20241219,122900,1205821600,4655,4655,4655,4655,0
|
|
20241219,122800,1205821600,4655,4640,4655,4640,216
|
|
20241219,122700,1204819345,4640,4640,4640,4640,0
|
|
20241219,122600,1204819345,4640,4655,4655,4640,51
|
|
20241219,122500,1204582690,4645,4655,4660,4645,172
|
|
20241219,122400,1203781875,4655,4655,4655,4655,2115
|
|
20241219,122300,1193936550,4655,4655,4655,4655,11
|
|
20241219,122200,1193885345,4655,4655,4655,4655,0
|
|
20241219,122100,1193885345,4655,4645,4655,4640,2520
|
|
20241219,122000,1182190920,4655,4655,4655,4655,2
|
|
20241219,121900,1182181610,4655,4645,4655,4645,20
|
|
20241219,121800,1182088700,4650,4655,4655,4650,20
|
|
20241219,121700,1181995650,4655,4655,4655,4655,0
|
|
20241219,121600,1181995650,4655,4655,4655,4655,21
|
|
20241219,121500,1181897895,4655,4655,4655,4655,0
|
|
20241219,121400,1181897895,4655,4655,4655,4640,22
|
|
20241219,121300,1181795745,4655,4640,4655,4640,91
|
|
20241219,121200,1181373490,4660,4660,4660,4660,1
|
|
20241219,121100,1181368830,4640,4650,4650,4640,650
|
|
20241219,121000,1178351270,4660,4655,4660,4655,37
|
|
20241219,120900,1178179025,4655,4655,4655,4655,15
|
|
20241219,120800,1178109200,4655,4655,4660,4655,1384
|
|
20241219,120700,1171665585,4655,4645,4655,4645,3858
|
|
20241219,120600,1153712780,4645,4645,4645,4645,0
|
|
20241219,120500,1153712780,4645,4645,4645,4645,921
|
|
20241219,120400,1149434735,4650,4650,4650,4650,4
|
|
20241219,120300,1149416135,4650,4650,4650,4650,0
|
|
20241219,120200,1149416135,4650,4650,4650,4650,0
|
|
20241219,120100,1149416135,4650,4650,4650,4650,1210
|
|
20241219,120000,1143789635,4625,4635,4645,4625,3099
|
|
20241219,115900,1129412240,4635,4635,4635,4630,1250
|
|
20241219,115800,1123619015,4635,4620,4635,4620,51
|
|
20241219,115700,1123383380,4620,4630,4630,4620,428
|
|
20241219,115600,1121403075,4630,4630,4630,4630,82
|
|
20241219,115500,1121023415,4630,4630,4630,4630,0
|
|
20241219,115400,1121023415,4630,4630,4630,4630,2
|
|
20241219,115300,1121014155,4630,4630,4630,4630,16
|
|
20241219,115200,1120940075,4630,4625,4630,4625,3383
|
|
20241219,115100,1105288920,4620,4620,4620,4620,399
|
|
20241219,115000,1103445540,4625,4625,4625,4625,0
|
|
20241219,114900,1103445540,4625,4625,4625,4625,0
|
|
20241219,114800,1103445540,4625,4625,4625,4625,0
|
|
20241219,114700,1103445540,4625,4625,4625,4625,0
|
|
20241219,114600,1103445540,4625,4625,4625,4625,10
|
|
20241219,114500,1103399290,4625,4625,4625,4625,0
|
|
20241219,114400,1103399290,4625,4625,4625,4625,0
|
|
20241219,114300,1103399290,4625,4625,4625,4625,0
|
|
20241219,114200,1103399290,4625,4625,4625,4625,0
|
|
20241219,114100,1103399290,4625,4625,4625,4625,0
|
|
20241219,114000,1103399290,4625,4625,4625,4625,371
|
|
20241219,113900,1101683415,4625,4610,4625,4610,202
|
|
20241219,113800,1100752180,4610,4615,4625,4610,1009
|
|
20241219,113700,1096098335,4615,4615,4615,4615,1876
|
|
20241219,113600,1087440595,4615,4615,4615,4615,0
|
|
20241219,113500,1087440595,4615,4615,4615,4615,0
|
|
20241219,113400,1087440595,4615,4615,4615,4615,433
|
|
20241219,113300,1085442300,4620,4620,4620,4620,220
|
|
20241219,113200,1084425900,4620,4620,4620,4620,5
|
|
20241219,113100,1084402800,4620,4620,4620,4620,1186
|
|
20241219,113000,1078923480,4625,4625,4625,4625,102
|
|
20241219,112900,1078451730,4625,4625,4625,4625,1
|
|
20241219,112800,1078447105,4620,4625,4625,4620,1419
|
|
20241219,112700,1071884395,4625,4620,4625,4615,455
|
|
20241219,112600,1069783180,4620,4625,4625,4620,145
|
|
20241219,112500,1069113255,4620,4620,4620,4620,0
|
|
20241219,112400,1069113255,4620,4620,4620,4620,0
|
|
20241219,112300,1069113255,4620,4620,4620,4620,208
|
|
20241219,112200,1068152295,4620,4620,4620,4620,41
|
|
20241219,112100,1067962875,4615,4615,4620,4615,322
|
|
20241219,112000,1066476825,4620,4620,4620,4620,2691
|
|
20241219,111900,1054044405,4625,4625,4625,4625,1206
|
|
20241219,111800,1048466655,4625,4620,4625,4620,17
|
|
20241219,111700,1048388085,4620,4620,4620,4620,1460
|
|
20241219,111600,1041642885,4620,4620,4620,4620,324
|
|
20241219,111500,1040146005,4620,4620,4620,4620,10
|
|
20241219,111400,1040099805,4620,4625,4625,4620,294
|
|
20241219,111300,1038741520,4625,4620,4625,4620,1568
|
|
20241219,111200,1031492190,4620,4620,4620,4620,43
|
|
20241219,111100,1031293530,4625,4620,4625,4620,5
|
|
20241219,111000,1031270415,4625,4625,4625,4625,26
|
|
20241219,110900,1031150165,4625,4625,4625,4625,185
|
|
20241219,110800,1030294540,4625,4625,4625,4625,1300
|
|
20241219,110700,1024282040,4630,4630,4630,4630,245
|
|
20241219,110600,1023147690,4625,4625,4625,4625,304
|
|
20241219,110500,1021741690,4630,4625,4630,4625,503
|
|
20241219,110400,1019415310,4630,4630,4630,4630,3
|
|
20241219,110300,1019401420,4630,4630,4630,4630,1
|
|
20241219,110200,1019396790,4625,4625,4625,4625,310
|
|
20241219,110100,1017963040,4630,4630,4630,4630,174
|
|
20241219,110000,1017157420,4630,4630,4630,4630,10
|
|
20241219,105900,1017111120,4635,4635,4635,4635,6
|
|
20241219,105800,1017083310,4635,4635,4635,4635,0
|
|
20241219,105700,1017083310,4635,4635,4635,4635,0
|
|
20241219,105600,1017083310,4635,4635,4635,4635,10
|
|
20241219,105500,1017036960,4635,4635,4635,4635,0
|
|
20241219,105400,1017036960,4635,4635,4635,4635,5
|
|
20241219,105300,1017013785,4635,4635,4635,4635,0
|
|
20241219,105200,1017013785,4635,4620,4635,4620,208
|
|
20241219,105100,1016051205,4620,4620,4620,4620,26
|
|
20241219,105000,1015931085,4620,4620,4635,4620,747
|
|
20241219,104900,1012479930,4620,4620,4620,4620,107
|
|
20241219,104800,1011985590,4620,4630,4630,4620,849
|
|
20241219,104700,1008054820,4620,4625,4630,4620,1209
|
|
20241219,104600,1002465185,4625,4625,4625,4625,589
|
|
20241219,104500,999741060,4625,4625,4625,4625,759
|
|
20241219,104400,996230685,4625,4630,4630,4625,12
|
|
20241219,104300,996175145,4630,4625,4630,4625,155
|
|
20241219,104200,995458265,4635,4635,4635,4635,1
|
|
20241219,104100,995453630,4625,4630,4630,4625,50
|
|
20241219,104000,995222375,4625,4630,4630,4625,43
|
|
20241219,103900,995023490,4635,4625,4635,4625,367
|
|
20241219,103800,993326105,4635,4635,4635,4635,703
|
|
20241219,103700,990067700,4635,4630,4635,4630,1161
|
|
20241219,103600,984691720,4625,4615,4625,4615,865
|
|
20241219,103500,980695095,4615,4615,4615,4615,1
|
|
20241219,103400,980690480,4625,4625,4625,4625,130
|
|
20241219,103300,980089230,4625,4625,4625,4625,97
|
|
20241219,103200,979640605,4625,4615,4625,4615,268
|
|
20241219,103100,978402965,4610,4605,4610,4605,4178
|
|
20241219,103000,959144885,4605,4610,4610,4605,5123
|
|
20241219,102900,935531355,4610,4615,4625,4610,1483
|
|
20241219,102800,928686975,4625,4615,4625,4615,402
|
|
20241219,102700,926830620,4620,4615,4625,4615,107
|
|
20241219,102600,926336770,4615,4620,4620,4615,2945
|
|
20241219,102500,912745590,4615,4615,4615,4615,0
|
|
20241219,102400,912745590,4615,4615,4615,4615,459
|
|
20241219,102300,910627305,4615,4625,4625,4615,1612
|
|
20241219,102200,903180580,4625,4620,4630,4620,41
|
|
20241219,102100,902991000,4620,4630,4630,4620,266
|
|
20241219,102000,901761200,4630,4630,4630,4630,1
|
|
20241219,101900,901756570,4620,4620,4620,4620,0
|
|
20241219,101800,901756570,4620,4630,4630,4620,1933
|
|
20241219,101700,892819890,4625,4625,4625,4625,0
|
|
20241219,101600,892819890,4625,4630,4640,4625,568
|
|
20241219,101500,890190105,4640,4640,4640,4640,0
|
|
20241219,101400,890190105,4640,4640,4640,4625,579
|
|
20241219,101300,887508130,4640,4635,4640,4615,10579
|
|
20241219,101200,838593050,4640,4645,4645,4640,447
|
|
20241219,101100,836518835,4645,4645,4645,4645,281
|
|
20241219,101000,835213590,4645,4650,4650,4645,108
|
|
20241219,100900,834711910,4655,4655,4655,4655,0
|
|
20241219,100800,834711910,4655,4650,4655,4650,3
|
|
20241219,100700,834697950,4645,4655,4655,4645,54
|
|
20241219,100600,834446600,4655,4650,4655,4650,52
|
|
20241219,100500,834204660,4645,4650,4650,4645,79
|
|
20241219,100400,833837410,4650,4655,4655,4650,52
|
|
20241219,100300,833595545,4655,4650,4660,4650,926
|
|
20241219,100200,829289035,4645,4640,4645,4640,433
|
|
20241219,100100,827278205,4630,4640,4640,4630,1317
|
|
20241219,100000,821176325,4640,4640,4640,4635,127
|
|
20241219,095900,820587130,4645,4645,4645,4645,70
|
|
20241219,095800,820261980,4630,4630,4630,4630,0
|
|
20241219,095700,820261980,4630,4630,4630,4630,462
|
|
20241219,095600,818122920,4630,4635,4640,4630,1580
|
|
20241219,095500,810807425,4640,4640,4640,4640,0
|
|
20241219,095400,810807425,4640,4640,4640,4640,810
|
|
20241219,095300,807049025,4640,4630,4640,4630,251
|
|
20241219,095200,805886885,4630,4645,4645,4630,361
|
|
20241219,095100,804214535,4640,4630,4640,4630,141
|
|
20241219,095000,803560590,4640,4640,4640,4640,111
|
|
20241219,094900,803045550,4640,4635,4640,4630,3708
|
|
20241219,094800,785877475,4635,4640,4650,4635,1328
|
|
20241219,094700,779719220,4660,4655,4660,4645,644
|
|
20241219,094600,776724645,4655,4655,4655,4650,114
|
|
20241219,094500,776194475,4655,4640,4655,4640,1018
|
|
20241219,094400,771462400,4640,4645,4645,4640,535
|
|
20241219,094300,768979000,4645,4640,4645,4635,105
|
|
20241219,094200,768491775,4640,4645,4650,4640,932
|
|
20241219,094100,764162635,4645,4635,4645,4635,658
|
|
20241219,094000,761110975,4635,4635,4635,4635,27
|
|
20241219,093900,760985830,4620,4620,4625,4620,1242
|
|
20241219,093800,755246405,4620,4625,4625,4620,891
|
|
20241219,093700,751129975,4625,4630,4630,4625,1245
|
|
20241219,093600,745370735,4630,4635,4635,4630,198
|
|
20241219,093500,744453975,4635,4635,4635,4635,114
|
|
20241219,093400,743925585,4630,4625,4635,4625,30
|
|
20241219,093300,743786665,4635,4625,4635,4625,1597
|
|
20241219,093200,736393690,4630,4625,4630,4625,1502
|
|
20241219,093100,729441940,4625,4635,4635,4625,111
|
|
20241219,093000,728927925,4635,4635,4640,4630,391
|
|
20241219,092900,727116130,4635,4635,4635,4635,50
|
|
20241219,092800,726884380,4645,4645,4645,4645,60
|
|
20241219,092700,726605680,4635,4615,4635,4605,6053
|
|
20241219,092600,698693020,4610,4620,4620,4610,10668
|
|
20241219,092500,649433655,4620,4640,4640,4620,2911
|
|
20241219,092400,635963205,4635,4635,4640,4630,492
|
|
20241219,092300,633683785,4635,4650,4655,4625,5592
|
|
20241219,092200,607754735,4655,4655,4655,4645,1405
|
|
20241219,092100,601221815,4645,4645,4660,4640,4017
|
|
20241219,092000,582559255,4660,4655,4660,4645,5037
|
|
20241219,091900,559125185,4645,4645,4655,4645,2491
|
|
20241219,091800,547535590,4655,4650,4655,4640,5014
|
|
20241219,091700,524231090,4645,4645,4650,4645,4306
|
|
20241219,091600,504222060,4645,4635,4645,4625,8822
|
|
20241219,091500,463327225,4640,4655,4655,4635,2013
|
|
20241219,091400,453978680,4645,4660,4665,4645,2891
|
|
20241219,091300,440532170,4660,4660,4665,4645,3334
|
|
20241219,091200,424996885,4660,4630,4660,4625,5194
|
|
20241219,091100,400868705,4635,4630,4635,4620,5016
|
|
20241219,091000,377675875,4630,4630,4635,4620,3268
|
|
20241219,090900,362550600,4635,4620,4635,4620,730
|
|
20241219,090800,359174085,4620,4635,4635,4615,2101
|
|
20241219,090700,349457680,4635,4630,4635,4605,3707
|
|
20241219,090600,332323470,4630,4605,4630,4600,1175
|
|
20241219,090500,326902080,4600,4630,4640,4600,5646
|
|
20241219,090400,300824540,4630,4630,4655,4620,3333
|
|
20241219,090300,285364655,4615,4605,4655,4600,17802
|
|
20241219,090200,203212955,4610,4560,4615,4535,12991
|
|
20241219,090100,143849200,4560,4535,4565,4515,11220
|
|
20241219,090000,93021545,4535,4520,4540,4510,20291
|