733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,211000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,210900,2101818370,4345,4345,4345,4345,0
|
|
20241220,210800,2101818370,4345,4345,4345,4345,0
|
|
20241220,210700,2101818370,4345,4345,4345,4345,0
|
|
20241220,210600,2101818370,4345,4345,4345,4345,0
|
|
20241220,210500,2101818370,4345,4345,4345,4345,0
|
|
20241220,210400,2101818370,4345,4345,4345,4345,0
|
|
20241220,210300,2101818370,4345,4345,4345,4345,0
|
|
20241220,210200,2101818370,4345,4345,4345,4345,0
|
|
20241220,210100,2101818370,4345,4345,4345,4345,0
|
|
20241220,210000,2101818370,4345,4345,4345,4345,0
|
|
20241220,205900,2101818370,4345,4345,4345,4345,0
|
|
20241220,205800,2101818370,4345,4345,4345,4345,0
|
|
20241220,205700,2101818370,4345,4345,4345,4345,0
|
|
20241220,205600,2101818370,4345,4345,4345,4345,0
|
|
20241220,205500,2101818370,4345,4345,4345,4345,0
|
|
20241220,205400,2101818370,4345,4345,4345,4345,0
|
|
20241220,205300,2101818370,4345,4345,4345,4345,0
|
|
20241220,205200,2101818370,4345,4345,4345,4345,0
|
|
20241220,205100,2101818370,4345,4345,4345,4345,0
|
|
20241220,205000,2101818370,4345,4345,4345,4345,0
|
|
20241220,204900,2101818370,4345,4345,4345,4345,0
|
|
20241220,204800,2101818370,4345,4345,4345,4345,0
|
|
20241220,204700,2101818370,4345,4345,4345,4345,0
|
|
20241220,204600,2101818370,4345,4345,4345,4345,0
|
|
20241220,204500,2101818370,4345,4345,4345,4345,0
|
|
20241220,204400,2101818370,4345,4345,4345,4345,0
|
|
20241220,204300,2101818370,4345,4345,4345,4345,0
|
|
20241220,204200,2101818370,4345,4345,4345,4345,0
|
|
20241220,204100,2101818370,4345,4345,4345,4345,0
|
|
20241220,204000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,203900,2101818370,4345,4345,4345,4345,0
|
|
20241220,203800,2101818370,4345,4345,4345,4345,0
|
|
20241220,203700,2101818370,4345,4345,4345,4345,0
|
|
20241220,203600,2101818370,4345,4345,4345,4345,0
|
|
20241220,203500,2101818370,4345,4345,4345,4345,0
|
|
20241220,203400,2101818370,4345,4345,4345,4345,0
|
|
20241220,203300,2101818370,4345,4345,4345,4345,0
|
|
20241220,203200,2101818370,4345,4345,4345,4345,0
|
|
20241220,203100,2101818370,4345,4345,4345,4345,0
|
|
20241220,203000,2101818370,4345,4345,4345,4345,0
|
|
20241220,202900,2101818370,4345,4345,4345,4345,0
|
|
20241220,202800,2101818370,4345,4345,4345,4345,0
|
|
20241220,202700,2101818370,4345,4345,4345,4345,0
|
|
20241220,202600,2101818370,4345,4345,4345,4345,0
|
|
20241220,202500,2101818370,4345,4345,4345,4345,0
|
|
20241220,202400,2101818370,4345,4345,4345,4345,0
|
|
20241220,202300,2101818370,4345,4345,4345,4345,0
|
|
20241220,202200,2101818370,4345,4345,4345,4345,0
|
|
20241220,202100,2101818370,4345,4345,4345,4345,0
|
|
20241220,202000,2101818370,4345,4345,4345,4345,0
|
|
20241220,201900,2101818370,4345,4345,4345,4345,0
|
|
20241220,201800,2101818370,4345,4345,4345,4345,0
|
|
20241220,201700,2101818370,4345,4345,4345,4345,0
|
|
20241220,201600,2101818370,4345,4345,4345,4345,0
|
|
20241220,201500,2101818370,4345,4345,4345,4345,0
|
|
20241220,201400,2101818370,4345,4345,4345,4345,0
|
|
20241220,201300,2101818370,4345,4345,4345,4345,0
|
|
20241220,201200,2101818370,4345,4345,4345,4345,0
|
|
20241220,201100,2101818370,4345,4345,4345,4345,0
|
|
20241220,201000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,200900,2101818370,4345,4345,4345,4345,0
|
|
20241220,200800,2101818370,4345,4345,4345,4345,0
|
|
20241220,200700,2101818370,4345,4345,4345,4345,0
|
|
20241220,200600,2101818370,4345,4345,4345,4345,0
|
|
20241220,200500,2101818370,4345,4345,4345,4345,0
|
|
20241220,200400,2101818370,4345,4345,4345,4345,0
|
|
20241220,200300,2101818370,4345,4345,4345,4345,0
|
|
20241220,200200,2101818370,4345,4345,4345,4345,0
|
|
20241220,200100,2101818370,4345,4345,4345,4345,0
|
|
20241220,200000,2101818370,4345,4345,4345,4345,0
|
|
20241220,195900,2101818370,4345,4345,4345,4345,0
|
|
20241220,195800,2101818370,4345,4345,4345,4345,0
|
|
20241220,195700,2101818370,4345,4345,4345,4345,0
|
|
20241220,195600,2101818370,4345,4345,4345,4345,0
|
|
20241220,195500,2101818370,4345,4345,4345,4345,0
|
|
20241220,195400,2101818370,4345,4345,4345,4345,0
|
|
20241220,195300,2101818370,4345,4345,4345,4345,0
|
|
20241220,195200,2101818370,4345,4345,4345,4345,0
|
|
20241220,195100,2101818370,4345,4345,4345,4345,0
|
|
20241220,195000,2101818370,4345,4345,4345,4345,0
|
|
20241220,194900,2101818370,4345,4345,4345,4345,0
|
|
20241220,194800,2101818370,4345,4345,4345,4345,0
|
|
20241220,194700,2101818370,4345,4345,4345,4345,0
|
|
20241220,194600,2101818370,4345,4345,4345,4345,0
|
|
20241220,194500,2101818370,4345,4345,4345,4345,0
|
|
20241220,194400,2101818370,4345,4345,4345,4345,0
|
|
20241220,194300,2101818370,4345,4345,4345,4345,0
|
|
20241220,194200,2101818370,4345,4345,4345,4345,0
|
|
20241220,194100,2101818370,4345,4345,4345,4345,0
|
|
20241220,194000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,193900,2101818370,4345,4345,4345,4345,0
|
|
20241220,193800,2101818370,4345,4345,4345,4345,0
|
|
20241220,193700,2101818370,4345,4345,4345,4345,0
|
|
20241220,193600,2101818370,4345,4345,4345,4345,0
|
|
20241220,193500,2101818370,4345,4345,4345,4345,0
|
|
20241220,193400,2101818370,4345,4345,4345,4345,0
|
|
20241220,193300,2101818370,4345,4345,4345,4345,0
|
|
20241220,193200,2101818370,4345,4345,4345,4345,0
|
|
20241220,193100,2101818370,4345,4345,4345,4345,0
|
|
20241220,193000,2101818370,4345,4345,4345,4345,0
|
|
20241220,192900,2101818370,4345,4345,4345,4345,0
|
|
20241220,192800,2101818370,4345,4345,4345,4345,0
|
|
20241220,192700,2101818370,4345,4345,4345,4345,0
|
|
20241220,192600,2101818370,4345,4345,4345,4345,0
|
|
20241220,192500,2101818370,4345,4345,4345,4345,0
|
|
20241220,192400,2101818370,4345,4345,4345,4345,0
|
|
20241220,192300,2101818370,4345,4345,4345,4345,0
|
|
20241220,192200,2101818370,4345,4345,4345,4345,0
|
|
20241220,192100,2101818370,4345,4345,4345,4345,0
|
|
20241220,192000,2101818370,4345,4345,4345,4345,0
|
|
20241220,191900,2101818370,4345,4345,4345,4345,0
|
|
20241220,191800,2101818370,4345,4345,4345,4345,0
|
|
20241220,191700,2101818370,4345,4345,4345,4345,0
|
|
20241220,191600,2101818370,4345,4345,4345,4345,0
|
|
20241220,191500,2101818370,4345,4345,4345,4345,0
|
|
20241220,191400,2101818370,4345,4345,4345,4345,0
|
|
20241220,191300,2101818370,4345,4345,4345,4345,0
|
|
20241220,191200,2101818370,4345,4345,4345,4345,0
|
|
20241220,191100,2101818370,4345,4345,4345,4345,0
|
|
20241220,191000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,190900,2101818370,4345,4345,4345,4345,0
|
|
20241220,190800,2101818370,4345,4345,4345,4345,0
|
|
20241220,190700,2101818370,4345,4345,4345,4345,0
|
|
20241220,190600,2101818370,4345,4345,4345,4345,0
|
|
20241220,190500,2101818370,4345,4345,4345,4345,0
|
|
20241220,190400,2101818370,4345,4345,4345,4345,0
|
|
20241220,190300,2101818370,4345,4345,4345,4345,0
|
|
20241220,190200,2101818370,4345,4345,4345,4345,0
|
|
20241220,190100,2101818370,4345,4345,4345,4345,0
|
|
20241220,190000,2101818370,4345,4345,4345,4345,0
|
|
20241220,185900,2101818370,4345,4345,4345,4345,0
|
|
20241220,185800,2101818370,4345,4345,4345,4345,0
|
|
20241220,185700,2101818370,4345,4345,4345,4345,0
|
|
20241220,185600,2101818370,4345,4345,4345,4345,0
|
|
20241220,185500,2101818370,4345,4345,4345,4345,0
|
|
20241220,185400,2101818370,4345,4345,4345,4345,0
|
|
20241220,185300,2101818370,4345,4345,4345,4345,0
|
|
20241220,185200,2101818370,4345,4345,4345,4345,0
|
|
20241220,185100,2101818370,4345,4345,4345,4345,0
|
|
20241220,185000,2101818370,4345,4345,4345,4345,0
|
|
20241220,184900,2101818370,4345,4345,4345,4345,0
|
|
20241220,184800,2101818370,4345,4345,4345,4345,0
|
|
20241220,184700,2101818370,4345,4345,4345,4345,0
|
|
20241220,184600,2101818370,4345,4345,4345,4345,0
|
|
20241220,184500,2101818370,4345,4345,4345,4345,0
|
|
20241220,184400,2101818370,4345,4345,4345,4345,0
|
|
20241220,184300,2101818370,4345,4345,4345,4345,0
|
|
20241220,184200,2101818370,4345,4345,4345,4345,0
|
|
20241220,184100,2101818370,4345,4345,4345,4345,0
|
|
20241220,184000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,183900,2101818370,4345,4345,4345,4345,0
|
|
20241220,183800,2101818370,4345,4345,4345,4345,0
|
|
20241220,183700,2101818370,4345,4345,4345,4345,0
|
|
20241220,183600,2101818370,4345,4345,4345,4345,0
|
|
20241220,183500,2101818370,4345,4345,4345,4345,0
|
|
20241220,183400,2101818370,4345,4345,4345,4345,0
|
|
20241220,183300,2101818370,4345,4345,4345,4345,0
|
|
20241220,183200,2101818370,4345,4345,4345,4345,0
|
|
20241220,183100,2101818370,4345,4345,4345,4345,0
|
|
20241220,183000,2101818370,4345,4345,4345,4345,0
|
|
20241220,182900,2101818370,4345,4345,4345,4345,0
|
|
20241220,182800,2101818370,4345,4345,4345,4345,0
|
|
20241220,182700,2101818370,4345,4345,4345,4345,0
|
|
20241220,182600,2101818370,4345,4345,4345,4345,0
|
|
20241220,182500,2101818370,4345,4345,4345,4345,0
|
|
20241220,182400,2101818370,4345,4345,4345,4345,0
|
|
20241220,182300,2101818370,4345,4345,4345,4345,0
|
|
20241220,182200,2101818370,4345,4345,4345,4345,0
|
|
20241220,182100,2101818370,4345,4345,4345,4345,0
|
|
20241220,182000,2101818370,4345,4345,4345,4345,0
|
|
20241220,181900,2101818370,4345,4345,4345,4345,0
|
|
20241220,181800,2101818370,4345,4345,4345,4345,0
|
|
20241220,181700,2101818370,4345,4345,4345,4345,0
|
|
20241220,181600,2101818370,4345,4345,4345,4345,0
|
|
20241220,181500,2101818370,4345,4345,4345,4345,0
|
|
20241220,181400,2101818370,4345,4345,4345,4345,0
|
|
20241220,181300,2101818370,4345,4345,4345,4345,0
|
|
20241220,181200,2101818370,4345,4345,4345,4345,0
|
|
20241220,181100,2101818370,4345,4345,4345,4345,0
|
|
20241220,181000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,180900,2101818370,4345,4345,4345,4345,0
|
|
20241220,180800,2101818370,4345,4345,4345,4345,0
|
|
20241220,180700,2101818370,4345,4345,4345,4345,0
|
|
20241220,180600,2101818370,4345,4345,4345,4345,0
|
|
20241220,180500,2101818370,4345,4345,4345,4345,0
|
|
20241220,180400,2101818370,4345,4345,4345,4345,0
|
|
20241220,180300,2101818370,4345,4345,4345,4345,0
|
|
20241220,180200,2101818370,4345,4345,4345,4345,0
|
|
20241220,180100,2101818370,4345,4345,4345,4345,0
|
|
20241220,180000,2101818370,4345,4345,4345,4345,0
|
|
20241220,175900,2101818370,4345,4345,4345,4345,0
|
|
20241220,175800,2101818370,4345,4345,4345,4345,0
|
|
20241220,175700,2101818370,4345,4345,4345,4345,0
|
|
20241220,175600,2101818370,4345,4345,4345,4345,0
|
|
20241220,175500,2101818370,4345,4345,4345,4345,0
|
|
20241220,175400,2101818370,4345,4345,4345,4345,0
|
|
20241220,175300,2101818370,4345,4345,4345,4345,0
|
|
20241220,175200,2101818370,4345,4345,4345,4345,0
|
|
20241220,175100,2101818370,4345,4345,4345,4345,0
|
|
20241220,175000,2101818370,4345,4345,4345,4345,0
|
|
20241220,174900,2101818370,4345,4345,4345,4345,0
|
|
20241220,174800,2101818370,4345,4345,4345,4345,0
|
|
20241220,174700,2101818370,4345,4345,4345,4345,0
|
|
20241220,174600,2101818370,4345,4345,4345,4345,0
|
|
20241220,174500,2101818370,4345,4345,4345,4345,0
|
|
20241220,174400,2101818370,4345,4345,4345,4345,0
|
|
20241220,174300,2101818370,4345,4345,4345,4345,0
|
|
20241220,174200,2101818370,4345,4345,4345,4345,0
|
|
20241220,174100,2101818370,4345,4345,4345,4345,0
|
|
20241220,174000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,173900,2101818370,4345,4345,4345,4345,0
|
|
20241220,173800,2101818370,4345,4345,4345,4345,0
|
|
20241220,173700,2101818370,4345,4345,4345,4345,0
|
|
20241220,173600,2101818370,4345,4345,4345,4345,0
|
|
20241220,173500,2101818370,4345,4345,4345,4345,0
|
|
20241220,173400,2101818370,4345,4345,4345,4345,0
|
|
20241220,173300,2101818370,4345,4345,4345,4345,0
|
|
20241220,173200,2101818370,4345,4345,4345,4345,0
|
|
20241220,173100,2101818370,4345,4345,4345,4345,0
|
|
20241220,173000,2101818370,4345,4345,4345,4345,0
|
|
20241220,172900,2101818370,4345,4345,4345,4345,0
|
|
20241220,172800,2101818370,4345,4345,4345,4345,0
|
|
20241220,172700,2101818370,4345,4345,4345,4345,0
|
|
20241220,172600,2101818370,4345,4345,4345,4345,0
|
|
20241220,172500,2101818370,4345,4345,4345,4345,0
|
|
20241220,172400,2101818370,4345,4345,4345,4345,0
|
|
20241220,172300,2101818370,4345,4345,4345,4345,0
|
|
20241220,172200,2101818370,4345,4345,4345,4345,0
|
|
20241220,172100,2101818370,4345,4345,4345,4345,0
|
|
20241220,172000,2101818370,4345,4345,4345,4345,0
|
|
20241220,171900,2101818370,4345,4345,4345,4345,0
|
|
20241220,171800,2101818370,4345,4345,4345,4345,0
|
|
20241220,171700,2101818370,4345,4345,4345,4345,0
|
|
20241220,171600,2101818370,4345,4345,4345,4345,0
|
|
20241220,171500,2101818370,4345,4345,4345,4345,0
|
|
20241220,171400,2101818370,4345,4345,4345,4345,0
|
|
20241220,171300,2101818370,4345,4345,4345,4345,0
|
|
20241220,171200,2101818370,4345,4345,4345,4345,0
|
|
20241220,171100,2101818370,4345,4345,4345,4345,0
|
|
20241220,171000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,170900,2101818370,4345,4345,4345,4345,0
|
|
20241220,170800,2101818370,4345,4345,4345,4345,0
|
|
20241220,170700,2101818370,4345,4345,4345,4345,0
|
|
20241220,170600,2101818370,4345,4345,4345,4345,0
|
|
20241220,170500,2101818370,4345,4345,4345,4345,0
|
|
20241220,170400,2101818370,4345,4345,4345,4345,0
|
|
20241220,170300,2101818370,4345,4345,4345,4345,0
|
|
20241220,170200,2101818370,4345,4345,4345,4345,0
|
|
20241220,170100,2101818370,4345,4345,4345,4345,0
|
|
20241220,170000,2101818370,4345,4345,4345,4345,0
|
|
20241220,165900,2101818370,4345,4345,4345,4345,0
|
|
20241220,165800,2101818370,4345,4345,4345,4345,0
|
|
20241220,165700,2101818370,4345,4345,4345,4345,0
|
|
20241220,165600,2101818370,4345,4345,4345,4345,0
|
|
20241220,165500,2101818370,4345,4345,4345,4345,0
|
|
20241220,165400,2101818370,4345,4345,4345,4345,0
|
|
20241220,165300,2101818370,4345,4345,4345,4345,0
|
|
20241220,165200,2101818370,4345,4345,4345,4345,0
|
|
20241220,165100,2101818370,4345,4345,4345,4345,0
|
|
20241220,165000,2101818370,4345,4345,4345,4345,0
|
|
20241220,164900,2101818370,4345,4345,4345,4345,0
|
|
20241220,164800,2101818370,4345,4345,4345,4345,0
|
|
20241220,164700,2101818370,4345,4345,4345,4345,0
|
|
20241220,164600,2101818370,4345,4345,4345,4345,0
|
|
20241220,164500,2101818370,4345,4345,4345,4345,0
|
|
20241220,164400,2101818370,4345,4345,4345,4345,0
|
|
20241220,164300,2101818370,4345,4345,4345,4345,0
|
|
20241220,164200,2101818370,4345,4345,4345,4345,0
|
|
20241220,164100,2101818370,4345,4345,4345,4345,0
|
|
20241220,164000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,163900,2101818370,4345,4345,4345,4345,0
|
|
20241220,163800,2101818370,4345,4345,4345,4345,0
|
|
20241220,163700,2101818370,4345,4345,4345,4345,0
|
|
20241220,163600,2101818370,4345,4345,4345,4345,0
|
|
20241220,163500,2101818370,4345,4345,4345,4345,0
|
|
20241220,163400,2101818370,4345,4345,4345,4345,0
|
|
20241220,163300,2101818370,4345,4345,4345,4345,0
|
|
20241220,163200,2101818370,4345,4345,4345,4345,0
|
|
20241220,163100,2101818370,4345,4345,4345,4345,0
|
|
20241220,163000,2101818370,4345,4345,4345,4345,0
|
|
20241220,162900,2101818370,4345,4345,4345,4345,0
|
|
20241220,162800,2101818370,4345,4345,4345,4345,0
|
|
20241220,162700,2101818370,4345,4345,4345,4345,0
|
|
20241220,162600,2101818370,4345,4345,4345,4345,0
|
|
20241220,162500,2101818370,4345,4345,4345,4345,0
|
|
20241220,162400,2101818370,4345,4345,4345,4345,0
|
|
20241220,162300,2101818370,4345,4345,4345,4345,0
|
|
20241220,162200,2101818370,4345,4345,4345,4345,0
|
|
20241220,162100,2101818370,4345,4345,4345,4345,0
|
|
20241220,162000,2101818370,4345,4345,4345,4345,0
|
|
20241220,161900,2101818370,4345,4345,4345,4345,0
|
|
20241220,161800,2101818370,4345,4345,4345,4345,0
|
|
20241220,161700,2101818370,4345,4345,4345,4345,0
|
|
20241220,161600,2101818370,4345,4345,4345,4345,0
|
|
20241220,161500,2101818370,4345,4345,4345,4345,0
|
|
20241220,161400,2101818370,4345,4345,4345,4345,0
|
|
20241220,161300,2101818370,4345,4345,4345,4345,0
|
|
20241220,161200,2101818370,4345,4345,4345,4345,0
|
|
20241220,161100,2101818370,4345,4345,4345,4345,0
|
|
20241220,161000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,160900,2101818370,4345,4345,4345,4345,0
|
|
20241220,160800,2101818370,4345,4345,4345,4345,0
|
|
20241220,160700,2101818370,4345,4345,4345,4345,0
|
|
20241220,160600,2101818370,4345,4345,4345,4345,0
|
|
20241220,160500,2101818370,4345,4345,4345,4345,0
|
|
20241220,160400,2101818370,4345,4345,4345,4345,0
|
|
20241220,160300,2101818370,4345,4345,4345,4345,0
|
|
20241220,160200,2101818370,4345,4345,4345,4345,0
|
|
20241220,160100,2101818370,4345,4345,4345,4345,0
|
|
20241220,160000,2101818370,4345,4345,4345,4345,0
|
|
20241220,155900,2101818370,4345,4345,4345,4345,0
|
|
20241220,155800,2101818370,4345,4345,4345,4345,0
|
|
20241220,155700,2101818370,4345,4345,4345,4345,0
|
|
20241220,155600,2101818370,4345,4345,4345,4345,0
|
|
20241220,155500,2101818370,4345,4345,4345,4345,0
|
|
20241220,155400,2101818370,4345,4345,4345,4345,0
|
|
20241220,155300,2101818370,4345,4345,4345,4345,0
|
|
20241220,155200,2101818370,4345,4345,4345,4345,0
|
|
20241220,155100,2101818370,4345,4345,4345,4345,0
|
|
20241220,155000,2101818370,4345,4345,4345,4345,0
|
|
20241220,154900,2101818370,4345,4345,4345,4345,0
|
|
20241220,154800,2101818370,4345,4345,4345,4345,0
|
|
20241220,154700,2101818370,4345,4345,4345,4345,0
|
|
20241220,154600,2101818370,4345,4345,4345,4345,0
|
|
20241220,154500,2101818370,4345,4345,4345,4345,0
|
|
20241220,154400,2101818370,4345,4345,4345,4345,0
|
|
20241220,154300,2101818370,4345,4345,4345,4345,0
|
|
20241220,154200,2101818370,4345,4345,4345,4345,0
|
|
20241220,154100,2101818370,4345,4345,4345,4345,0
|
|
20241220,154000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,153900,2101818370,4345,4345,4345,4345,0
|
|
20241220,153800,2101818370,4345,4345,4345,4345,0
|
|
20241220,153700,2101818370,4345,4345,4345,4345,0
|
|
20241220,153600,2101818370,4345,4345,4345,4345,0
|
|
20241220,153500,2101818370,4345,4345,4345,4345,0
|
|
20241220,153400,2101818370,4345,4345,4345,4345,0
|
|
20241220,153300,2101818370,4345,4345,4345,4345,0
|
|
20241220,153200,2101818370,4345,4345,4345,4345,0
|
|
20241220,153100,2101818370,4345,4345,4345,4345,0
|
|
20241220,153000,2101818370,4345,4345,4345,4345,5592
|
|
20241220,152900,2077521130,4360,4360,4360,4360,0
|
|
20241220,152800,2077521130,4360,4360,4360,4360,0
|
|
20241220,152700,2077521130,4360,4360,4360,4360,0
|
|
20241220,152600,2077521130,4360,4360,4360,4360,0
|
|
20241220,152500,2077521130,4360,4360,4360,4360,0
|
|
20241220,152400,2077521130,4360,4360,4360,4360,0
|
|
20241220,152300,2077521130,4360,4360,4360,4360,0
|
|
20241220,152200,2077521130,4360,4360,4360,4360,0
|
|
20241220,152100,2077521130,4360,4360,4360,4360,0
|
|
20241220,152000,2077521130,4360,4360,4360,4360,0
|
|
20241220,151900,2077521130,4360,4360,4360,4350,556
|
|
20241220,151800,2075099600,4360,4355,4360,4350,2315
|
|
20241220,151700,2065007685,4355,4350,4355,4350,777
|
|
20241220,151600,2061626350,4350,4355,4360,4350,2482
|
|
20241220,151500,2050829035,4350,4360,4360,4350,607
|
|
20241220,151400,2048188575,4355,4355,4355,4355,1159
|
|
20241220,151300,2043141130,4350,4350,4350,4350,863
|
|
20241220,151200,2039387080,4355,4355,4355,4350,349
|
|
20241220,151100,2037867930,4350,4355,4355,4345,4468
|
|
20241220,151000,2018430380,4355,4355,4355,4350,563
|
|
20241220,150900,2015979970,4350,4350,4350,4350,1
|
|
20241220,150800,2015975620,4350,4350,4350,4350,571
|
|
20241220,150700,2013491770,4350,4350,4350,4350,2634
|
|
20241220,150600,2002033870,4350,4355,4355,4350,420
|
|
20241220,150500,2000204920,4355,4355,4355,4355,501
|
|
20241220,150400,1998023065,4355,4355,4355,4355,703
|
|
20241220,150300,1994961500,4355,4355,4355,4355,1226
|
|
20241220,150200,1989622270,4355,4345,4355,4345,1105
|
|
20241220,150100,1984820270,4345,4350,4350,4345,582
|
|
20241220,150000,1982288820,4350,4350,4350,4345,729
|
|
20241220,145900,1979118670,4350,4350,4350,4340,509
|
|
20241220,145800,1976907110,4340,4350,4350,4340,1282
|
|
20241220,145700,1971336470,4345,4345,4345,4345,1177
|
|
20241220,145600,1966222405,4345,4345,4345,4345,1339
|
|
20241220,145500,1960404450,4350,4350,4350,4350,1258
|
|
20241220,145400,1954932150,4350,4355,4355,4350,592
|
|
20241220,145300,1952355385,4355,4355,4355,4355,279
|
|
20241220,145200,1951140340,4355,4355,4355,4345,2008
|
|
20241220,145100,1942408635,4350,4360,4360,4350,1335
|
|
20241220,145000,1936596630,4360,4350,4360,4350,2736
|
|
20241220,144900,1924691095,4350,4350,4350,4350,1
|
|
20241220,144800,1924686745,4355,4350,4355,4350,279
|
|
20241220,144700,1923471950,4355,4355,4355,4355,1294
|
|
20241220,144600,1917836580,4360,4360,4360,4360,108
|
|
20241220,144500,1917365700,4355,4355,4355,4355,432
|
|
20241220,144400,1915484340,4355,4355,4355,4355,505
|
|
20241220,144300,1913285065,4355,4355,4355,4355,480
|
|
20241220,144200,1911194665,4355,4355,4355,4355,202
|
|
20241220,144100,1910314955,4355,4350,4355,4350,429
|
|
20241220,144000,1908447235,4350,4345,4350,4345,873
|
|
20241220,143900,1904650390,4345,4350,4350,4345,2012
|
|
20241220,143800,1895908190,4350,4360,4360,4350,2976
|
|
20241220,143700,1882955480,4360,4360,4360,4360,3
|
|
20241220,143600,1882942400,4350,4350,4360,4345,343
|
|
20241220,143500,1881450240,4350,4355,4355,4350,6424
|
|
20241220,143400,1853505720,4355,4360,4370,4355,5704
|
|
20241220,143300,1828658755,4360,4355,4370,4355,1150
|
|
20241220,143200,1823644760,4360,4360,4365,4360,1928
|
|
20241220,143100,1815238675,4360,4360,4360,4360,3
|
|
20241220,143000,1815225595,4370,4370,4370,4365,323
|
|
20241220,142900,1813814090,4365,4370,4370,4365,109
|
|
20241220,142800,1813337970,4370,4370,4370,4370,50
|
|
20241220,142700,1813119470,4370,4370,4370,4370,51
|
|
20241220,142600,1812896600,4370,4370,4370,4360,227
|
|
20241220,142500,1811905210,4370,4375,4375,4365,332
|
|
20241220,142400,1810454430,4375,4375,4375,4375,3
|
|
20241220,142300,1810441305,4360,4360,4360,4360,772
|
|
20241220,142200,1807075385,4375,4360,4375,4360,201
|
|
20241220,142100,1806198725,4360,4360,4360,4360,20
|
|
20241220,142000,1806111525,4360,4360,4365,4360,1010
|
|
20241220,141900,1801707675,4375,4375,4375,4375,10
|
|
20241220,141800,1801663925,4375,4365,4375,4360,300
|
|
20241220,141700,1800354695,4370,4375,4375,4370,1580
|
|
20241220,141600,1793449840,4375,4380,4380,4375,267
|
|
20241220,141500,1792281705,4375,4375,4375,4375,205
|
|
20241220,141400,1791384830,4375,4375,4375,4375,32
|
|
20241220,141300,1791244830,4380,4380,4380,4380,5
|
|
20241220,141200,1791222930,4380,4375,4380,4375,294
|
|
20241220,141100,1789936660,4375,4375,4375,4375,261
|
|
20241220,141000,1788794785,4375,4380,4380,4375,652
|
|
20241220,140900,1785940690,4380,4385,4385,4380,21
|
|
20241220,140800,1785848610,4380,4380,4380,4380,0
|
|
20241220,140700,1785848610,4380,4375,4380,4375,229
|
|
20241220,140600,1784846685,4375,4385,4385,4375,57
|
|
20241220,140500,1784597300,4380,4380,4380,4380,12
|
|
20241220,140400,1784544740,4385,4385,4385,4385,509
|
|
20241220,140300,1782312775,4385,4380,4385,4375,56
|
|
20241220,140200,1782067730,4380,4375,4380,4375,369
|
|
20241220,140100,1780451895,4375,4380,4380,4375,746
|
|
20241220,140000,1777185210,4380,4380,4380,4380,341
|
|
20241220,135900,1775691630,4385,4385,4385,4385,100
|
|
20241220,135800,1775253130,4385,4385,4385,4385,104
|
|
20241220,135700,1774797090,4380,4380,4380,4380,403
|
|
20241220,135600,1773031950,4375,4375,4375,4375,77
|
|
20241220,135500,1772695075,4370,4370,4370,4370,1
|
|
20241220,135400,1772690705,4370,4370,4370,4370,20
|
|
20241220,135300,1772603305,4370,4365,4370,4365,410
|
|
20241220,135200,1770813605,4365,4370,4370,4365,682
|
|
20241220,135100,1767835175,4370,4370,4370,4365,24
|
|
20241220,135000,1767730395,4380,4380,4380,4380,2
|
|
20241220,134900,1767721635,4380,4380,4380,4380,50
|
|
20241220,134800,1767502635,4380,4380,4380,4380,100
|
|
20241220,134700,1767064635,4385,4385,4385,4385,0
|
|
20241220,134600,1767064635,4385,4385,4385,4385,342
|
|
20241220,134500,1765564965,4385,4385,4385,4385,0
|
|
20241220,134400,1765564965,4385,4385,4385,4385,1
|
|
20241220,134300,1765560580,4365,4370,4370,4365,182
|
|
20241220,134200,1764765675,4370,4380,4380,4370,75
|
|
20241220,134100,1764437225,4380,4380,4380,4380,202
|
|
20241220,134000,1763552465,4385,4385,4385,4385,1
|
|
20241220,133900,1763548080,4360,4360,4360,4360,200
|
|
20241220,133800,1762676080,4365,4365,4365,4365,5
|
|
20241220,133700,1762654255,4365,4365,4365,4365,1000
|
|
20241220,133600,1758289255,4365,4365,4365,4365,10
|
|
20241220,133500,1758245605,4360,4360,4360,4360,0
|
|
20241220,133400,1758245605,4360,4360,4360,4360,1
|
|
20241220,133300,1758241245,4360,4360,4360,4360,251
|
|
20241220,133200,1757146885,4360,4360,4360,4360,0
|
|
20241220,133100,1757146885,4360,4380,4380,4360,1236
|
|
20241220,133000,1751733925,4380,4380,4380,4380,1
|
|
20241220,132900,1751729545,4355,4365,4365,4355,2380
|
|
20241220,132800,1741348790,4360,4365,4365,4360,191
|
|
20241220,132700,1740516025,4355,4360,4360,4355,300
|
|
20241220,132600,1739208045,4360,4360,4360,4360,500
|
|
20241220,132500,1737028045,4365,4360,4365,4355,1825
|
|
20241220,132400,1729075740,4365,4365,4365,4365,1
|
|
20241220,132300,1729071375,4360,4365,4365,4360,82
|
|
20241220,132200,1728713605,4365,4360,4365,4360,22
|
|
20241220,132100,1728617675,4360,4360,4360,4360,35
|
|
20241220,132000,1728465075,4360,4365,4365,4360,82
|
|
20241220,131900,1728107305,4365,4360,4365,4360,366
|
|
20241220,131800,1726511445,4360,4365,4365,4360,161
|
|
20241220,131700,1725808840,4365,4365,4365,4365,0
|
|
20241220,131600,1725808840,4365,4360,4365,4360,153
|
|
20241220,131500,1725141000,4350,4365,4365,4350,101
|
|
20241220,131400,1724701635,4350,4355,4355,4350,2722
|
|
20241220,131300,1712860915,4350,4360,4365,4350,7602
|
|
20241220,131200,1679764900,4365,4365,4365,4365,482
|
|
20241220,131100,1677660970,4365,4365,4365,4365,860
|
|
20241220,131000,1673907070,4365,4365,4365,4365,50
|
|
20241220,130900,1673688820,4365,4365,4365,4365,0
|
|
20241220,130800,1673688820,4365,4365,4365,4365,50
|
|
20241220,130700,1673470570,4365,4365,4365,4365,0
|
|
20241220,130600,1673470570,4365,4375,4375,4365,873
|
|
20241220,130500,1669655895,4375,4375,4375,4375,41
|
|
20241220,130400,1669476520,4380,4385,4385,4380,345
|
|
20241220,130300,1667963920,4375,4375,4375,4375,1740
|
|
20241220,130200,1660351420,4375,4375,4375,4375,2027
|
|
20241220,130100,1651483295,4375,4365,4375,4365,3581
|
|
20241220,130000,1635837920,4365,4370,4370,4365,73
|
|
20241220,125900,1635518915,4370,4370,4375,4370,570
|
|
20241220,125800,1633028005,4370,4375,4375,4370,189
|
|
20241220,125700,1632202065,4375,4380,4380,4375,485
|
|
20241220,125600,1630079140,4375,4380,4380,4375,716
|
|
20241220,125500,1626943585,4380,4380,4380,4380,201
|
|
20241220,125400,1626063205,4380,4380,4380,4380,200
|
|
20241220,125300,1625187205,4380,4380,4380,4380,5
|
|
20241220,125200,1625165305,4375,4375,4375,4370,865
|
|
20241220,125100,1621381235,4375,4375,4375,4375,1
|
|
20241220,125000,1621376860,4370,4370,4370,4370,250
|
|
20241220,124900,1620284360,4370,4370,4370,4370,605
|
|
20241220,124800,1617640510,4375,4365,4375,4365,172
|
|
20241220,124700,1616888460,4365,4365,4365,4365,128
|
|
20241220,124600,1616329740,4360,4375,4375,4360,7046
|
|
20241220,124500,1585597995,4375,4385,4385,4375,749
|
|
20241220,124400,1582317945,4395,4395,4395,4395,142
|
|
20241220,124300,1581693855,4395,4395,4395,4395,213
|
|
20241220,124200,1580757720,4395,4395,4395,4395,11
|
|
20241220,124100,1580709375,4390,4390,4390,4390,481
|
|
20241220,124000,1578597785,4390,4390,4390,4390,300
|
|
20241220,123900,1577280785,4390,4390,4390,4390,494
|
|
20241220,123800,1575112125,4390,4390,4390,4390,0
|
|
20241220,123700,1575112125,4390,4370,4390,4370,448
|
|
20241220,123600,1573146205,4385,4375,4385,4365,521
|
|
20241220,123500,1570865040,4375,4375,4385,4375,866
|
|
20241220,123400,1567069210,4355,4355,4355,4355,1228
|
|
20241220,123300,1561721270,4385,4385,4385,4385,61
|
|
20241220,123200,1561453785,4385,4385,4385,4385,0
|
|
20241220,123100,1561453785,4385,4385,4385,4385,0
|
|
20241220,123000,1561453785,4385,4360,4385,4360,556
|
|
20241220,122900,1559028245,4350,4350,4350,4350,300
|
|
20241220,122800,1557723245,4350,4380,4380,4350,4993
|
|
20241220,122700,1535954440,4380,4380,4380,4380,100
|
|
20241220,122600,1535516440,4380,4380,4385,4380,117
|
|
20241220,122500,1535003715,4385,4385,4385,4385,34
|
|
20241220,122400,1534854625,4385,4375,4385,4370,804
|
|
20241220,122300,1531336450,4375,4370,4375,4370,79
|
|
20241220,122200,1530991065,4375,4385,4385,4375,160
|
|
20241220,122100,1530289565,4385,4385,4385,4385,0
|
|
20241220,122000,1530289565,4385,4385,4385,4385,12
|
|
20241220,121900,1530236945,4365,4365,4365,4365,0
|
|
20241220,121800,1530236945,4365,4385,4385,4365,4
|
|
20241220,121700,1530219465,4360,4360,4360,4360,0
|
|
20241220,121600,1530219465,4360,4360,4385,4360,36
|
|
20241220,121500,1530062255,4385,4360,4385,4360,2
|
|
20241220,121400,1530053510,4385,4380,4385,4380,2
|
|
20241220,121300,1530044745,4360,4365,4365,4360,1158
|
|
20241220,121200,1524995420,4380,4380,4380,4380,0
|
|
20241220,121100,1524995420,4380,4375,4380,4375,1172
|
|
20241220,121000,1519866690,4375,4360,4375,4360,607
|
|
20241220,120900,1517220140,4360,4360,4360,4360,1000
|
|
20241220,120800,1512860140,4360,4375,4375,4360,520
|
|
20241220,120700,1510592790,4385,4360,4385,4355,3280
|
|
20241220,120600,1496296365,4360,4375,4375,4360,4093
|
|
20241220,120500,1478425815,4375,4375,4375,4375,35
|
|
20241220,120400,1478272690,4370,4375,4375,4370,402
|
|
20241220,120300,1476514230,4370,4375,4375,4370,53
|
|
20241220,120200,1476282615,4370,4390,4390,4370,7414
|
|
20241220,120100,1443789190,4395,4390,4395,4390,93
|
|
20241220,120000,1443380655,4395,4400,4400,4395,2413
|
|
20241220,115900,1432773995,4395,4410,4410,4395,26
|
|
20241220,115800,1432659660,4400,4400,4400,4400,0
|
|
20241220,115700,1432659660,4400,4400,4400,4400,40
|
|
20241220,115600,1432483660,4400,4400,4400,4400,809
|
|
20241220,115500,1428924060,4390,4390,4390,4390,500
|
|
20241220,115400,1426729060,4390,4390,4390,4390,18
|
|
20241220,115300,1426650040,4400,4390,4400,4385,2700
|
|
20241220,115200,1414797590,4390,4390,4390,4390,1
|
|
20241220,115100,1414793200,4390,4400,4400,4390,501
|
|
20241220,115000,1412593800,4390,4390,4390,4390,0
|
|
20241220,114900,1412593800,4390,4400,4400,4390,2141
|
|
20241220,114800,1403189810,4400,4400,4400,4400,966
|
|
20241220,114700,1398939410,4410,4410,4410,4410,0
|
|
20241220,114600,1398939410,4410,4410,4410,4400,254
|
|
20241220,114500,1397821740,4410,4410,4410,4410,6
|
|
20241220,114400,1397795280,4410,4400,4410,4390,5755
|
|
20241220,114300,1372509035,4400,4400,4400,4395,3543
|
|
20241220,114200,1356926835,4400,4405,4405,4400,11972
|
|
20241220,114100,1304227305,4410,4410,4410,4410,792
|
|
20241220,114000,1300734585,4410,4410,4410,4410,0
|
|
20241220,113900,1300734585,4410,4415,4415,4410,647
|
|
20241220,113800,1297880785,4420,4420,4420,4420,1
|
|
20241220,113700,1297876365,4420,4420,4420,4420,3
|
|
20241220,113600,1297863105,4420,4410,4420,4410,437
|
|
20241220,113500,1295935895,4415,4415,4415,4415,317
|
|
20241220,113400,1294536340,4415,4420,4430,4415,1703
|
|
20241220,113300,1287008860,4420,4420,4420,4415,1023
|
|
20241220,113200,1282487425,4420,4420,4420,4420,0
|
|
20241220,113100,1282487425,4420,4420,4420,4420,300
|
|
20241220,113000,1281161425,4420,4420,4420,4415,37
|
|
20241220,112900,1280998045,4420,4420,4420,4420,103
|
|
20241220,112800,1280542785,4420,4420,4420,4420,1019
|
|
20241220,112700,1276038805,4420,4430,4430,4420,270
|
|
20241220,112600,1274844905,4430,4430,4430,4430,111
|
|
20241220,112500,1274353175,4415,4415,4415,4415,0
|
|
20241220,112400,1274353175,4415,4420,4420,4415,343
|
|
20241220,112300,1272837720,4425,4425,4425,4425,0
|
|
20241220,112200,1272837720,4425,4420,4425,4420,574
|
|
20241220,112100,1270300380,4415,4420,4420,4415,23
|
|
20241220,112000,1270198825,4415,4415,4415,4415,17
|
|
20241220,111900,1270123770,4415,4415,4415,4415,229
|
|
20241220,111800,1269112735,4415,4415,4415,4415,100
|
|
20241220,111700,1268671235,4415,4415,4415,4405,4317
|
|
20241220,111600,1249638375,4415,4415,4415,4415,379
|
|
20241220,111500,1247965090,4415,4415,4420,4415,385
|
|
20241220,111400,1246265190,4415,4415,4415,4415,129
|
|
20241220,111300,1245695655,4420,4420,4420,4420,20
|
|
20241220,111200,1245607255,4420,4420,4420,4420,4
|
|
20241220,111100,1245589575,4415,4420,4420,4415,30
|
|
20241220,111000,1245457050,4420,4420,4425,4420,260
|
|
20241220,110900,1244307660,4410,4410,4410,4410,0
|
|
20241220,110800,1244307660,4410,4420,4420,4410,2154
|
|
20241220,110700,1234798820,4420,4420,4420,4420,211
|
|
20241220,110600,1233866200,4425,4425,4425,4425,2
|
|
20241220,110500,1233857350,4415,4415,4415,4410,1528
|
|
20241220,110400,1227111730,4415,4405,4415,4405,160
|
|
20241220,110300,1226406330,4405,4410,4410,4405,610
|
|
20241220,110200,1223718780,4410,4410,4410,4410,2139
|
|
20241220,110100,1214285790,4415,4420,4420,4415,5803
|
|
20241220,110000,1188660670,4420,4415,4420,4415,1668
|
|
20241220,105900,1181288210,4420,4430,4430,4420,2473
|
|
20241220,105800,1170350360,4430,4425,4430,4425,48
|
|
20241220,105700,1170137955,4425,4430,4430,4425,555
|
|
20241220,105600,1167680725,4430,4430,4430,4430,35
|
|
20241220,105500,1167525675,4420,4420,4420,4420,0
|
|
20241220,105400,1167525675,4420,4420,4420,4420,989
|
|
20241220,105300,1163154295,4420,4430,4430,4420,3288
|
|
20241220,105200,1148613320,4430,4430,4430,4430,33
|
|
20241220,105100,1148467130,4430,4430,4430,4430,506
|
|
20241220,105000,1146225550,4430,4435,4435,4430,4602
|
|
20241220,104900,1125830530,4455,4455,4455,4455,70
|
|
20241220,104800,1125518680,4435,4435,4435,4435,0
|
|
20241220,104700,1125518680,4435,4435,4435,4435,260
|
|
20241220,104600,1124365580,4435,4435,4435,4435,0
|
|
20241220,104500,1124365580,4435,4455,4455,4435,32
|
|
20241220,104400,1124223260,4455,4455,4455,4455,10
|
|
20241220,104300,1124178710,4460,4440,4460,4435,3790
|
|
20241220,104200,1107318760,4440,4440,4440,4440,71
|
|
20241220,104100,1107003520,4440,4440,4440,4440,348
|
|
20241220,104000,1105458400,4440,4450,4450,4440,156
|
|
20241220,103900,1104764750,4435,4435,4435,4435,1
|
|
20241220,103800,1104760315,4430,4430,4430,4430,812
|
|
20241220,103700,1101163155,4430,4430,4430,4430,28
|
|
20241220,103600,1101039115,4450,4450,4450,4450,0
|
|
20241220,103500,1101039115,4450,4445,4450,4425,542
|
|
20241220,103400,1098629915,4425,4445,4445,4425,2186
|
|
20241220,103300,1088950835,4425,4435,4435,4425,785
|
|
20241220,103200,1085476845,4445,4445,4445,4445,11
|
|
20241220,103100,1085427950,4445,4440,4445,4440,20
|
|
20241220,103000,1085339110,4440,4440,4440,4440,2
|
|
20241220,102900,1085330230,4445,4445,4445,4445,20
|
|
20241220,102800,1085241330,4445,4450,4450,4420,141
|
|
20241220,102700,1084616670,4450,4425,4450,4425,850
|
|
20241220,102600,1080854910,4425,4425,4425,4425,1862
|
|
20241220,102500,1072615560,4425,4425,4425,4420,368
|
|
20241220,102400,1070987910,4425,4420,4425,4420,1831
|
|
20241220,102300,1062887800,4425,4420,4425,4420,1182
|
|
20241220,102200,1057662915,4420,4425,4425,4415,12753
|
|
20241220,102100,1001285535,4425,4430,4430,4425,677
|
|
20241220,102000,998288375,4430,4425,4435,4425,993
|
|
20241220,101900,993890745,4435,4435,4435,4430,2033
|
|
20241220,101800,984878700,4435,4445,4445,4430,3702
|
|
20241220,101700,968462070,4445,4455,4460,4445,3820
|
|
20241220,101600,951451995,4455,4455,4455,4445,1803
|
|
20241220,101500,943431180,4455,4455,4455,4455,22
|
|
20241220,101400,943333170,4455,4455,4460,4450,3432
|
|
20241220,101300,928053155,4460,4465,4465,4460,40
|
|
20241220,101200,927874655,4465,4465,4465,4465,1
|
|
20241220,101100,927870190,4465,4450,4465,4450,675
|
|
20241220,101000,924866425,4450,4460,4465,4450,13
|
|
20241220,100900,924808445,4465,4465,4465,4445,122
|
|
20241220,100800,924265610,4445,4450,4470,4445,1036
|
|
20241220,100700,919658260,4450,4465,4470,4450,3256
|
|
20241220,100600,905160100,4470,4465,4470,4465,21
|
|
20241220,100500,905066315,4460,4455,4460,4455,133
|
|
20241220,100400,904473485,4460,4470,4470,4450,247
|
|
20241220,100300,903374095,4450,4455,4470,4450,1802
|
|
20241220,100200,895342140,4455,4470,4470,4455,1245
|
|
20241220,100100,889787615,4470,4470,4470,4470,14
|
|
20241220,100000,889725035,4470,4475,4475,4470,1126
|
|
20241220,095900,884691765,4485,4485,4485,4485,20
|
|
20241220,095800,884602065,4485,4475,4485,4475,470
|
|
20241220,095700,882498615,4475,4460,4475,4460,132
|
|
20241220,095600,881909430,4460,4450,4460,4450,106
|
|
20241220,095500,881437180,4450,4440,4455,4440,2625
|
|
20241220,095400,869770595,4440,4445,4455,4440,1503
|
|
20241220,095300,863094235,4455,4460,4460,4445,3681
|
|
20241220,095200,846698280,4465,4480,4480,4460,3100
|
|
20241220,095100,832847440,4475,4480,4485,4475,1557
|
|
20241220,095000,825876325,4490,4490,4510,4490,282
|
|
20241220,094900,824608615,4485,4485,4485,4485,1
|
|
20241220,094800,824604130,4515,4490,4515,4450,12690
|
|
20241220,094700,767921090,4490,4495,4495,4490,201
|
|
20241220,094600,767018510,4490,4495,4495,4490,151
|
|
20241220,094500,766339990,4495,4505,4520,4485,1646
|
|
20241220,094400,758940260,4520,4510,4520,4510,608
|
|
20241220,094300,756198170,4510,4500,4510,4500,501
|
|
20241220,094200,753943640,4500,4490,4500,4485,678
|
|
20241220,094100,750898675,4485,4500,4500,4485,3219
|
|
20241220,094000,736435475,4505,4510,4510,4505,73
|
|
20241220,093900,736106495,4510,4510,4515,4510,216
|
|
20241220,093800,735132330,4510,4510,4510,4505,278
|
|
20241220,093700,733878645,4510,4490,4510,4490,111
|
|
20241220,093600,733380135,4500,4500,4500,4495,1067
|
|
20241220,093500,728582775,4500,4500,4500,4500,1
|
|
20241220,093400,728578275,4490,4505,4510,4480,8228
|
|
20241220,093300,691622615,4505,4505,4505,4505,2
|
|
20241220,093200,691613605,4510,4490,4510,4485,4112
|
|
20241220,093100,673125995,4485,4480,4490,4480,330
|
|
20241220,093000,671646955,4480,4485,4485,4475,103
|
|
20241220,092900,671185690,4485,4475,4485,4470,1506
|
|
20241220,092800,664449415,4470,4465,4470,4465,4686
|
|
20241220,092700,643523100,4465,4500,4500,4465,12938
|
|
20241220,092600,585597295,4505,4515,4530,4505,5411
|
|
20241220,092500,561188450,4520,4535,4535,4520,7826
|
|
20241220,092400,525756315,4540,4535,4540,4535,669
|
|
20241220,092300,522722350,4535,4545,4550,4535,7203
|
|
20241220,092200,489994440,4545,4550,4550,4545,1670
|
|
20241220,092100,482398790,4550,4555,4555,4550,2862
|
|
20241220,092000,469371050,4555,4560,4560,4555,1520
|
|
20241220,091900,462443395,4560,4560,4560,4560,587
|
|
20241220,091800,459766675,4560,4545,4560,4545,1874
|
|
20241220,091700,451240345,4545,4545,4545,4540,3550
|
|
20241220,091600,435108305,4545,4555,4560,4545,4861
|
|
20241220,091500,412985105,4560,4550,4560,4550,5268
|
|
20241220,091400,388999550,4555,4555,4555,4550,2068
|
|
20241220,091300,379586405,4560,4550,4560,4550,1301
|
|
20241220,091200,373654945,4550,4565,4565,4550,1542
|
|
20241220,091100,366631175,4565,4545,4570,4545,6785
|
|
20241220,091000,335677555,4550,4540,4550,4540,3569
|
|
20241220,090900,319463550,4545,4540,4550,4530,6101
|
|
20241220,090800,291778945,4560,4545,4560,4540,1582
|
|
20241220,090700,284590105,4550,4545,4550,4540,1247
|
|
20241220,090600,278927130,4550,4535,4550,4535,4246
|
|
20241220,090500,259667610,4525,4520,4540,4515,2776
|
|
20241220,090400,247121970,4520,4550,4550,4515,6578
|
|
20241220,090300,217365850,4545,4560,4565,4535,12666
|
|
20241220,090200,159800780,4560,4570,4570,4560,4132
|
|
20241220,090100,140950505,4565,4560,4580,4550,11648
|
|
20241220,090000,87841180,4560,4600,4600,4560,19155
|