736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,211300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,211200,1167779670,4420,4420,4420,4420,0
|
|
20241223,211100,1167779670,4420,4420,4420,4420,0
|
|
20241223,211000,1167779670,4420,4420,4420,4420,0
|
|
20241223,210900,1167779670,4420,4420,4420,4420,0
|
|
20241223,210800,1167779670,4420,4420,4420,4420,0
|
|
20241223,210700,1167779670,4420,4420,4420,4420,0
|
|
20241223,210600,1167779670,4420,4420,4420,4420,0
|
|
20241223,210500,1167779670,4420,4420,4420,4420,0
|
|
20241223,210400,1167779670,4420,4420,4420,4420,0
|
|
20241223,210300,1167779670,4420,4420,4420,4420,0
|
|
20241223,210200,1167779670,4420,4420,4420,4420,0
|
|
20241223,210100,1167779670,4420,4420,4420,4420,0
|
|
20241223,210000,1167779670,4420,4420,4420,4420,0
|
|
20241223,205900,1167779670,4420,4420,4420,4420,0
|
|
20241223,205800,1167779670,4420,4420,4420,4420,0
|
|
20241223,205700,1167779670,4420,4420,4420,4420,0
|
|
20241223,205600,1167779670,4420,4420,4420,4420,0
|
|
20241223,205500,1167779670,4420,4420,4420,4420,0
|
|
20241223,205400,1167779670,4420,4420,4420,4420,0
|
|
20241223,205300,1167779670,4420,4420,4420,4420,0
|
|
20241223,205200,1167779670,4420,4420,4420,4420,0
|
|
20241223,205100,1167779670,4420,4420,4420,4420,0
|
|
20241223,205000,1167779670,4420,4420,4420,4420,0
|
|
20241223,204900,1167779670,4420,4420,4420,4420,0
|
|
20241223,204800,1167779670,4420,4420,4420,4420,0
|
|
20241223,204700,1167779670,4420,4420,4420,4420,0
|
|
20241223,204600,1167779670,4420,4420,4420,4420,0
|
|
20241223,204500,1167779670,4420,4420,4420,4420,0
|
|
20241223,204400,1167779670,4420,4420,4420,4420,0
|
|
20241223,204300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,204200,1167779670,4420,4420,4420,4420,0
|
|
20241223,204100,1167779670,4420,4420,4420,4420,0
|
|
20241223,204000,1167779670,4420,4420,4420,4420,0
|
|
20241223,203900,1167779670,4420,4420,4420,4420,0
|
|
20241223,203800,1167779670,4420,4420,4420,4420,0
|
|
20241223,203700,1167779670,4420,4420,4420,4420,0
|
|
20241223,203600,1167779670,4420,4420,4420,4420,0
|
|
20241223,203500,1167779670,4420,4420,4420,4420,0
|
|
20241223,203400,1167779670,4420,4420,4420,4420,0
|
|
20241223,203300,1167779670,4420,4420,4420,4420,0
|
|
20241223,203200,1167779670,4420,4420,4420,4420,0
|
|
20241223,203100,1167779670,4420,4420,4420,4420,0
|
|
20241223,203000,1167779670,4420,4420,4420,4420,0
|
|
20241223,202900,1167779670,4420,4420,4420,4420,0
|
|
20241223,202800,1167779670,4420,4420,4420,4420,0
|
|
20241223,202700,1167779670,4420,4420,4420,4420,0
|
|
20241223,202600,1167779670,4420,4420,4420,4420,0
|
|
20241223,202500,1167779670,4420,4420,4420,4420,0
|
|
20241223,202400,1167779670,4420,4420,4420,4420,0
|
|
20241223,202300,1167779670,4420,4420,4420,4420,0
|
|
20241223,202200,1167779670,4420,4420,4420,4420,0
|
|
20241223,202100,1167779670,4420,4420,4420,4420,0
|
|
20241223,202000,1167779670,4420,4420,4420,4420,0
|
|
20241223,201900,1167779670,4420,4420,4420,4420,0
|
|
20241223,201800,1167779670,4420,4420,4420,4420,0
|
|
20241223,201700,1167779670,4420,4420,4420,4420,0
|
|
20241223,201600,1167779670,4420,4420,4420,4420,0
|
|
20241223,201500,1167779670,4420,4420,4420,4420,0
|
|
20241223,201400,1167779670,4420,4420,4420,4420,0
|
|
20241223,201300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,201200,1167779670,4420,4420,4420,4420,0
|
|
20241223,201100,1167779670,4420,4420,4420,4420,0
|
|
20241223,201000,1167779670,4420,4420,4420,4420,0
|
|
20241223,200900,1167779670,4420,4420,4420,4420,0
|
|
20241223,200800,1167779670,4420,4420,4420,4420,0
|
|
20241223,200700,1167779670,4420,4420,4420,4420,0
|
|
20241223,200600,1167779670,4420,4420,4420,4420,0
|
|
20241223,200500,1167779670,4420,4420,4420,4420,0
|
|
20241223,200400,1167779670,4420,4420,4420,4420,0
|
|
20241223,200300,1167779670,4420,4420,4420,4420,0
|
|
20241223,200200,1167779670,4420,4420,4420,4420,0
|
|
20241223,200100,1167779670,4420,4420,4420,4420,0
|
|
20241223,200000,1167779670,4420,4420,4420,4420,0
|
|
20241223,195900,1167779670,4420,4420,4420,4420,0
|
|
20241223,195800,1167779670,4420,4420,4420,4420,0
|
|
20241223,195700,1167779670,4420,4420,4420,4420,0
|
|
20241223,195600,1167779670,4420,4420,4420,4420,0
|
|
20241223,195500,1167779670,4420,4420,4420,4420,0
|
|
20241223,195400,1167779670,4420,4420,4420,4420,0
|
|
20241223,195300,1167779670,4420,4420,4420,4420,0
|
|
20241223,195200,1167779670,4420,4420,4420,4420,0
|
|
20241223,195100,1167779670,4420,4420,4420,4420,0
|
|
20241223,195000,1167779670,4420,4420,4420,4420,0
|
|
20241223,194900,1167779670,4420,4420,4420,4420,0
|
|
20241223,194800,1167779670,4420,4420,4420,4420,0
|
|
20241223,194700,1167779670,4420,4420,4420,4420,0
|
|
20241223,194600,1167779670,4420,4420,4420,4420,0
|
|
20241223,194500,1167779670,4420,4420,4420,4420,0
|
|
20241223,194400,1167779670,4420,4420,4420,4420,0
|
|
20241223,194300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,194200,1167779670,4420,4420,4420,4420,0
|
|
20241223,194100,1167779670,4420,4420,4420,4420,0
|
|
20241223,194000,1167779670,4420,4420,4420,4420,0
|
|
20241223,193900,1167779670,4420,4420,4420,4420,0
|
|
20241223,193800,1167779670,4420,4420,4420,4420,0
|
|
20241223,193700,1167779670,4420,4420,4420,4420,0
|
|
20241223,193600,1167779670,4420,4420,4420,4420,0
|
|
20241223,193500,1167779670,4420,4420,4420,4420,0
|
|
20241223,193400,1167779670,4420,4420,4420,4420,0
|
|
20241223,193300,1167779670,4420,4420,4420,4420,0
|
|
20241223,193200,1167779670,4420,4420,4420,4420,0
|
|
20241223,193100,1167779670,4420,4420,4420,4420,0
|
|
20241223,193000,1167779670,4420,4420,4420,4420,0
|
|
20241223,192900,1167779670,4420,4420,4420,4420,0
|
|
20241223,192800,1167779670,4420,4420,4420,4420,0
|
|
20241223,192700,1167779670,4420,4420,4420,4420,0
|
|
20241223,192600,1167779670,4420,4420,4420,4420,0
|
|
20241223,192500,1167779670,4420,4420,4420,4420,0
|
|
20241223,192400,1167779670,4420,4420,4420,4420,0
|
|
20241223,192300,1167779670,4420,4420,4420,4420,0
|
|
20241223,192200,1167779670,4420,4420,4420,4420,0
|
|
20241223,192100,1167779670,4420,4420,4420,4420,0
|
|
20241223,192000,1167779670,4420,4420,4420,4420,0
|
|
20241223,191900,1167779670,4420,4420,4420,4420,0
|
|
20241223,191800,1167779670,4420,4420,4420,4420,0
|
|
20241223,191700,1167779670,4420,4420,4420,4420,0
|
|
20241223,191600,1167779670,4420,4420,4420,4420,0
|
|
20241223,191500,1167779670,4420,4420,4420,4420,0
|
|
20241223,191400,1167779670,4420,4420,4420,4420,0
|
|
20241223,191300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,191200,1167779670,4420,4420,4420,4420,0
|
|
20241223,191100,1167779670,4420,4420,4420,4420,0
|
|
20241223,191000,1167779670,4420,4420,4420,4420,0
|
|
20241223,190900,1167779670,4420,4420,4420,4420,0
|
|
20241223,190800,1167779670,4420,4420,4420,4420,0
|
|
20241223,190700,1167779670,4420,4420,4420,4420,0
|
|
20241223,190600,1167779670,4420,4420,4420,4420,0
|
|
20241223,190500,1167779670,4420,4420,4420,4420,0
|
|
20241223,190400,1167779670,4420,4420,4420,4420,0
|
|
20241223,190300,1167779670,4420,4420,4420,4420,0
|
|
20241223,190200,1167779670,4420,4420,4420,4420,0
|
|
20241223,190100,1167779670,4420,4420,4420,4420,0
|
|
20241223,190000,1167779670,4420,4420,4420,4420,0
|
|
20241223,185900,1167779670,4420,4420,4420,4420,0
|
|
20241223,185800,1167779670,4420,4420,4420,4420,0
|
|
20241223,185700,1167779670,4420,4420,4420,4420,0
|
|
20241223,185600,1167779670,4420,4420,4420,4420,0
|
|
20241223,185500,1167779670,4420,4420,4420,4420,0
|
|
20241223,185400,1167779670,4420,4420,4420,4420,0
|
|
20241223,185300,1167779670,4420,4420,4420,4420,0
|
|
20241223,185200,1167779670,4420,4420,4420,4420,0
|
|
20241223,185100,1167779670,4420,4420,4420,4420,0
|
|
20241223,185000,1167779670,4420,4420,4420,4420,0
|
|
20241223,184900,1167779670,4420,4420,4420,4420,0
|
|
20241223,184800,1167779670,4420,4420,4420,4420,0
|
|
20241223,184700,1167779670,4420,4420,4420,4420,0
|
|
20241223,184600,1167779670,4420,4420,4420,4420,0
|
|
20241223,184500,1167779670,4420,4420,4420,4420,0
|
|
20241223,184400,1167779670,4420,4420,4420,4420,0
|
|
20241223,184300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,184200,1167779670,4420,4420,4420,4420,0
|
|
20241223,184100,1167779670,4420,4420,4420,4420,0
|
|
20241223,184000,1167779670,4420,4420,4420,4420,0
|
|
20241223,183900,1167779670,4420,4420,4420,4420,0
|
|
20241223,183800,1167779670,4420,4420,4420,4420,0
|
|
20241223,183700,1167779670,4420,4420,4420,4420,0
|
|
20241223,183600,1167779670,4420,4420,4420,4420,0
|
|
20241223,183500,1167779670,4420,4420,4420,4420,0
|
|
20241223,183400,1167779670,4420,4420,4420,4420,0
|
|
20241223,183300,1167779670,4420,4420,4420,4420,0
|
|
20241223,183200,1167779670,4420,4420,4420,4420,0
|
|
20241223,183100,1167779670,4420,4420,4420,4420,0
|
|
20241223,183000,1167779670,4420,4420,4420,4420,0
|
|
20241223,182900,1167779670,4420,4420,4420,4420,0
|
|
20241223,182800,1167779670,4420,4420,4420,4420,0
|
|
20241223,182700,1167779670,4420,4420,4420,4420,0
|
|
20241223,182600,1167779670,4420,4420,4420,4420,0
|
|
20241223,182500,1167779670,4420,4420,4420,4420,0
|
|
20241223,182400,1167779670,4420,4420,4420,4420,0
|
|
20241223,182300,1167779670,4420,4420,4420,4420,0
|
|
20241223,182200,1167779670,4420,4420,4420,4420,0
|
|
20241223,182100,1167779670,4420,4420,4420,4420,0
|
|
20241223,182000,1167779670,4420,4420,4420,4420,0
|
|
20241223,181900,1167779670,4420,4420,4420,4420,0
|
|
20241223,181800,1167779670,4420,4420,4420,4420,0
|
|
20241223,181700,1167779670,4420,4420,4420,4420,0
|
|
20241223,181600,1167779670,4420,4420,4420,4420,0
|
|
20241223,181500,1167779670,4420,4420,4420,4420,0
|
|
20241223,181400,1167779670,4420,4420,4420,4420,0
|
|
20241223,181300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,181200,1167779670,4420,4420,4420,4420,0
|
|
20241223,181100,1167779670,4420,4420,4420,4420,0
|
|
20241223,181000,1167779670,4420,4420,4420,4420,0
|
|
20241223,180900,1167779670,4420,4420,4420,4420,0
|
|
20241223,180800,1167779670,4420,4420,4420,4420,0
|
|
20241223,180700,1167779670,4420,4420,4420,4420,0
|
|
20241223,180600,1167779670,4420,4420,4420,4420,0
|
|
20241223,180500,1167779670,4420,4420,4420,4420,0
|
|
20241223,180400,1167779670,4420,4420,4420,4420,0
|
|
20241223,180300,1167779670,4420,4420,4420,4420,0
|
|
20241223,180200,1167779670,4420,4420,4420,4420,0
|
|
20241223,180100,1167779670,4420,4420,4420,4420,0
|
|
20241223,180000,1167779670,4420,4420,4420,4420,0
|
|
20241223,175900,1167779670,4420,4420,4420,4420,0
|
|
20241223,175800,1167779670,4420,4420,4420,4420,0
|
|
20241223,175700,1167779670,4420,4420,4420,4420,0
|
|
20241223,175600,1167779670,4420,4420,4420,4420,0
|
|
20241223,175500,1167779670,4420,4420,4420,4420,0
|
|
20241223,175400,1167779670,4420,4420,4420,4420,0
|
|
20241223,175300,1167779670,4420,4420,4420,4420,0
|
|
20241223,175200,1167779670,4420,4420,4420,4420,0
|
|
20241223,175100,1167779670,4420,4420,4420,4420,0
|
|
20241223,175000,1167779670,4420,4420,4420,4420,0
|
|
20241223,174900,1167779670,4420,4420,4420,4420,0
|
|
20241223,174800,1167779670,4420,4420,4420,4420,0
|
|
20241223,174700,1167779670,4420,4420,4420,4420,0
|
|
20241223,174600,1167779670,4420,4420,4420,4420,0
|
|
20241223,174500,1167779670,4420,4420,4420,4420,0
|
|
20241223,174400,1167779670,4420,4420,4420,4420,0
|
|
20241223,174300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,174200,1167779670,4420,4420,4420,4420,0
|
|
20241223,174100,1167779670,4420,4420,4420,4420,0
|
|
20241223,174000,1167779670,4420,4420,4420,4420,0
|
|
20241223,173900,1167779670,4420,4420,4420,4420,0
|
|
20241223,173800,1167779670,4420,4420,4420,4420,0
|
|
20241223,173700,1167779670,4420,4420,4420,4420,0
|
|
20241223,173600,1167779670,4420,4420,4420,4420,0
|
|
20241223,173500,1167779670,4420,4420,4420,4420,0
|
|
20241223,173400,1167779670,4420,4420,4420,4420,0
|
|
20241223,173300,1167779670,4420,4420,4420,4420,0
|
|
20241223,173200,1167779670,4420,4420,4420,4420,0
|
|
20241223,173100,1167779670,4420,4420,4420,4420,0
|
|
20241223,173000,1167779670,4420,4420,4420,4420,0
|
|
20241223,172900,1167779670,4420,4420,4420,4420,0
|
|
20241223,172800,1167779670,4420,4420,4420,4420,0
|
|
20241223,172700,1167779670,4420,4420,4420,4420,0
|
|
20241223,172600,1167779670,4420,4420,4420,4420,0
|
|
20241223,172500,1167779670,4420,4420,4420,4420,0
|
|
20241223,172400,1167779670,4420,4420,4420,4420,0
|
|
20241223,172300,1167779670,4420,4420,4420,4420,0
|
|
20241223,172200,1167779670,4420,4420,4420,4420,0
|
|
20241223,172100,1167779670,4420,4420,4420,4420,0
|
|
20241223,172000,1167779670,4420,4420,4420,4420,0
|
|
20241223,171900,1167779670,4420,4420,4420,4420,0
|
|
20241223,171800,1167779670,4420,4420,4420,4420,0
|
|
20241223,171700,1167779670,4420,4420,4420,4420,0
|
|
20241223,171600,1167779670,4420,4420,4420,4420,0
|
|
20241223,171500,1167779670,4420,4420,4420,4420,0
|
|
20241223,171400,1167779670,4420,4420,4420,4420,0
|
|
20241223,171300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,171200,1167779670,4420,4420,4420,4420,0
|
|
20241223,171100,1167779670,4420,4420,4420,4420,0
|
|
20241223,171000,1167779670,4420,4420,4420,4420,0
|
|
20241223,170900,1167779670,4420,4420,4420,4420,0
|
|
20241223,170800,1167779670,4420,4420,4420,4420,0
|
|
20241223,170700,1167779670,4420,4420,4420,4420,0
|
|
20241223,170600,1167779670,4420,4420,4420,4420,0
|
|
20241223,170500,1167779670,4420,4420,4420,4420,0
|
|
20241223,170400,1167779670,4420,4420,4420,4420,0
|
|
20241223,170300,1167779670,4420,4420,4420,4420,0
|
|
20241223,170200,1167779670,4420,4420,4420,4420,0
|
|
20241223,170100,1167779670,4420,4420,4420,4420,0
|
|
20241223,170000,1167779670,4420,4420,4420,4420,0
|
|
20241223,165900,1167779670,4420,4420,4420,4420,0
|
|
20241223,165800,1167779670,4420,4420,4420,4420,0
|
|
20241223,165700,1167779670,4420,4420,4420,4420,0
|
|
20241223,165600,1167779670,4420,4420,4420,4420,0
|
|
20241223,165500,1167779670,4420,4420,4420,4420,0
|
|
20241223,165400,1167779670,4420,4420,4420,4420,0
|
|
20241223,165300,1167779670,4420,4420,4420,4420,0
|
|
20241223,165200,1167779670,4420,4420,4420,4420,0
|
|
20241223,165100,1167779670,4420,4420,4420,4420,0
|
|
20241223,165000,1167779670,4420,4420,4420,4420,0
|
|
20241223,164900,1167779670,4420,4420,4420,4420,0
|
|
20241223,164800,1167779670,4420,4420,4420,4420,0
|
|
20241223,164700,1167779670,4420,4420,4420,4420,0
|
|
20241223,164600,1167779670,4420,4420,4420,4420,0
|
|
20241223,164500,1167779670,4420,4420,4420,4420,0
|
|
20241223,164400,1167779670,4420,4420,4420,4420,0
|
|
20241223,164300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,164200,1167779670,4420,4420,4420,4420,0
|
|
20241223,164100,1167779670,4420,4420,4420,4420,0
|
|
20241223,164000,1167779670,4420,4420,4420,4420,0
|
|
20241223,163900,1167779670,4420,4420,4420,4420,0
|
|
20241223,163800,1167779670,4420,4420,4420,4420,0
|
|
20241223,163700,1167779670,4420,4420,4420,4420,0
|
|
20241223,163600,1167779670,4420,4420,4420,4420,0
|
|
20241223,163500,1167779670,4420,4420,4420,4420,0
|
|
20241223,163400,1167779670,4420,4420,4420,4420,0
|
|
20241223,163300,1167779670,4420,4420,4420,4420,0
|
|
20241223,163200,1167779670,4420,4420,4420,4420,0
|
|
20241223,163100,1167779670,4420,4420,4420,4420,0
|
|
20241223,163000,1167779670,4420,4420,4420,4420,0
|
|
20241223,162900,1167779670,4420,4420,4420,4420,0
|
|
20241223,162800,1167779670,4420,4420,4420,4420,0
|
|
20241223,162700,1167779670,4420,4420,4420,4420,0
|
|
20241223,162600,1167779670,4420,4420,4420,4420,0
|
|
20241223,162500,1167779670,4420,4420,4420,4420,0
|
|
20241223,162400,1167779670,4420,4420,4420,4420,0
|
|
20241223,162300,1167779670,4420,4420,4420,4420,0
|
|
20241223,162200,1167779670,4420,4420,4420,4420,0
|
|
20241223,162100,1167779670,4420,4420,4420,4420,0
|
|
20241223,162000,1167779670,4420,4420,4420,4420,0
|
|
20241223,161900,1167779670,4420,4420,4420,4420,0
|
|
20241223,161800,1167779670,4420,4420,4420,4420,0
|
|
20241223,161700,1167779670,4420,4420,4420,4420,0
|
|
20241223,161600,1167779670,4420,4420,4420,4420,0
|
|
20241223,161500,1167779670,4420,4420,4420,4420,0
|
|
20241223,161400,1167779670,4420,4420,4420,4420,0
|
|
20241223,161300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,161200,1167779670,4420,4420,4420,4420,0
|
|
20241223,161100,1167779670,4420,4420,4420,4420,0
|
|
20241223,161000,1167779670,4420,4420,4420,4420,0
|
|
20241223,160900,1167779670,4420,4420,4420,4420,0
|
|
20241223,160800,1167779670,4420,4420,4420,4420,0
|
|
20241223,160700,1167779670,4420,4420,4420,4420,0
|
|
20241223,160600,1167779670,4420,4420,4420,4420,0
|
|
20241223,160500,1167779670,4420,4420,4420,4420,0
|
|
20241223,160400,1167779670,4420,4420,4420,4420,0
|
|
20241223,160300,1167779670,4420,4420,4420,4420,0
|
|
20241223,160200,1167779670,4420,4420,4420,4420,0
|
|
20241223,160100,1167779670,4420,4420,4420,4420,0
|
|
20241223,160000,1167779670,4420,4420,4420,4420,0
|
|
20241223,155900,1167779670,4420,4420,4420,4420,0
|
|
20241223,155800,1167779670,4420,4420,4420,4420,0
|
|
20241223,155700,1167779670,4420,4420,4420,4420,0
|
|
20241223,155600,1167779670,4420,4420,4420,4420,0
|
|
20241223,155500,1167779670,4420,4420,4420,4420,0
|
|
20241223,155400,1167779670,4420,4420,4420,4420,0
|
|
20241223,155300,1167779670,4420,4420,4420,4420,0
|
|
20241223,155200,1167779670,4420,4420,4420,4420,0
|
|
20241223,155100,1167779670,4420,4420,4420,4420,0
|
|
20241223,155000,1167779670,4420,4420,4420,4420,0
|
|
20241223,154900,1167779670,4420,4420,4420,4420,0
|
|
20241223,154800,1167779670,4420,4420,4420,4420,0
|
|
20241223,154700,1167779670,4420,4420,4420,4420,0
|
|
20241223,154600,1167779670,4420,4420,4420,4420,0
|
|
20241223,154500,1167779670,4420,4420,4420,4420,0
|
|
20241223,154400,1167779670,4420,4420,4420,4420,0
|
|
20241223,154300,1167779670,4420,4420,4420,4420,6327
|
|
20241223,154200,1167779670,4420,4420,4420,4420,0
|
|
20241223,154100,1167779670,4420,4420,4420,4420,0
|
|
20241223,154000,1167779670,4420,4420,4420,4420,0
|
|
20241223,153900,1167779670,4420,4420,4420,4420,0
|
|
20241223,153800,1167779670,4420,4420,4420,4420,0
|
|
20241223,153700,1167779670,4420,4420,4420,4420,0
|
|
20241223,153600,1167779670,4420,4420,4420,4420,0
|
|
20241223,153500,1167779670,4420,4420,4420,4420,0
|
|
20241223,153400,1167779670,4420,4420,4420,4420,0
|
|
20241223,153300,1167779670,4420,4420,4420,4420,0
|
|
20241223,153200,1167779670,4420,4420,4420,4420,0
|
|
20241223,153100,1167779670,4420,4420,4420,4420,0
|
|
20241223,153000,1167779670,4420,4420,4420,4420,6327
|
|
20241223,152900,1139814330,4410,4410,4410,4410,0
|
|
20241223,152800,1139814330,4410,4410,4410,4410,0
|
|
20241223,152700,1139814330,4410,4410,4410,4410,0
|
|
20241223,152600,1139814330,4410,4410,4410,4410,0
|
|
20241223,152500,1139814330,4410,4410,4410,4410,0
|
|
20241223,152400,1139814330,4410,4410,4410,4410,0
|
|
20241223,152300,1139814330,4410,4410,4410,4410,0
|
|
20241223,152200,1139814330,4410,4410,4410,4410,0
|
|
20241223,152100,1139814330,4410,4410,4410,4410,0
|
|
20241223,152000,1139814330,4410,4410,4410,4410,0
|
|
20241223,151900,1139814330,4410,4410,4410,4405,2651
|
|
20241223,151800,1128136405,4405,4410,4415,4405,1609
|
|
20241223,151700,1121048190,4410,4405,4410,4405,640
|
|
20241223,151600,1118226615,4410,4410,4410,4405,856
|
|
20241223,151500,1114451660,4415,4405,4415,4405,570
|
|
20241223,151400,1111937775,4410,4400,4415,4400,351
|
|
20241223,151300,1110389560,4400,4415,4415,4400,2995
|
|
20241223,151200,1097193965,4405,4410,4415,4405,97
|
|
20241223,151100,1096766310,4400,4410,4410,4400,2479
|
|
20241223,151000,1085840920,4395,4405,4410,4395,2135
|
|
20241223,150900,1076444555,4410,4410,4410,4410,530
|
|
20241223,150800,1074107255,4400,4405,4410,4395,4925
|
|
20241223,150700,1052444855,4410,4410,4410,4405,690
|
|
20241223,150600,1049402605,4400,4415,4420,4400,4250
|
|
20241223,150500,1030664500,4420,4425,4425,4420,53
|
|
20241223,150400,1030430100,4425,4420,4425,4420,179
|
|
20241223,150300,1029638875,4430,4425,4430,4425,1146
|
|
20241223,150200,1024566565,4425,4425,4425,4425,952
|
|
20241223,150100,1020353965,4425,4420,4425,4415,1021
|
|
20241223,150000,1015846015,4425,4425,4425,4425,37
|
|
20241223,145900,1015682290,4425,4425,4425,4425,49
|
|
20241223,145800,1015465465,4425,4420,4425,4420,237
|
|
20241223,145700,1014417740,4420,4420,4420,4420,70
|
|
20241223,145600,1014108340,4420,4420,4420,4420,43
|
|
20241223,145500,1013918280,4420,4420,4420,4420,54
|
|
20241223,145400,1013679600,4420,4415,4420,4415,3028
|
|
20241223,145300,1000295890,4415,4415,4415,4410,136
|
|
20241223,145200,999695900,4415,4415,4415,4410,75
|
|
20241223,145100,999365035,4410,4415,4420,4410,2307
|
|
20241223,145000,989186225,4415,4415,4415,4415,506
|
|
20241223,144900,986952235,4415,4420,4420,4415,977
|
|
20241223,144800,982636395,4420,4420,4420,4420,18
|
|
20241223,144700,982556835,4420,4420,4420,4420,19
|
|
20241223,144600,982472855,4420,4420,4420,4420,448
|
|
20241223,144500,980492695,4420,4420,4420,4415,11
|
|
20241223,144400,980444110,4420,4420,4420,4420,0
|
|
20241223,144300,980444110,4420,4420,4420,4420,3
|
|
20241223,144200,980430850,4420,4420,4420,4420,631
|
|
20241223,144100,977641830,4420,4420,4420,4420,0
|
|
20241223,144000,977641830,4420,4420,4420,4420,0
|
|
20241223,143900,977641830,4420,4420,4420,4420,254
|
|
20241223,143800,976519150,4420,4420,4420,4420,0
|
|
20241223,143700,976519150,4420,4420,4420,4420,0
|
|
20241223,143600,976519150,4420,4420,4420,4420,500
|
|
20241223,143500,974309150,4420,4420,4420,4420,0
|
|
20241223,143400,974309150,4420,4410,4420,4410,2360
|
|
20241223,143300,963887950,4410,4410,4415,4410,1486
|
|
20241223,143200,957329590,4410,4410,4410,4410,1864
|
|
20241223,143100,949109350,4410,4410,4410,4410,11
|
|
20241223,143000,949060840,4420,4410,4420,4410,3047
|
|
20241223,142900,935623530,4420,4420,4420,4420,30
|
|
20241223,142800,935490930,4420,4420,4420,4420,139
|
|
20241223,142700,934876550,4420,4420,4420,4420,666
|
|
20241223,142600,931932830,4420,4420,4420,4420,56
|
|
20241223,142500,931685310,4420,4420,4420,4420,1
|
|
20241223,142400,931680890,4420,4420,4420,4420,478
|
|
20241223,142300,929568130,4420,4420,4420,4420,66
|
|
20241223,142200,929276410,4420,4410,4420,4410,1856
|
|
20241223,142100,921082190,4415,4415,4415,4415,0
|
|
20241223,142000,921082190,4415,4410,4415,4410,3920
|
|
20241223,141900,903792280,4405,4405,4405,4405,271
|
|
20241223,141800,902598525,4405,4405,4405,4405,200
|
|
20241223,141700,901717525,4405,4405,4405,4405,1
|
|
20241223,141600,901713120,4410,4410,4410,4410,275
|
|
20241223,141500,900500370,4410,4410,4410,4410,133
|
|
20241223,141400,899913840,4410,4410,4415,4410,758
|
|
20241223,141300,896567600,4410,4410,4410,4410,533
|
|
20241223,141200,894217070,4410,4405,4410,4405,17
|
|
20241223,141100,894142160,4410,4410,4410,4410,0
|
|
20241223,141000,894142160,4410,4410,4410,4410,0
|
|
20241223,140900,894142160,4410,4410,4410,4410,667
|
|
20241223,140800,891200690,4405,4405,4405,4405,111
|
|
20241223,140700,890711735,4405,4405,4405,4405,333
|
|
20241223,140600,889244870,4405,4405,4405,4405,90
|
|
20241223,140500,888848420,4395,4395,4395,4395,0
|
|
20241223,140400,888848420,4395,4395,4395,4395,6860
|
|
20241223,140300,858698720,4395,4395,4395,4395,7510
|
|
20241223,140200,825692270,4390,4390,4390,4390,0
|
|
20241223,140100,825692270,4390,4400,4400,4390,12131
|
|
20241223,140000,772324610,4405,4405,4405,4405,1258
|
|
20241223,135900,766783120,4410,4410,4410,4410,793
|
|
20241223,135800,763285990,4420,4420,4420,4420,0
|
|
20241223,135700,763285990,4420,4420,4420,4420,1
|
|
20241223,135600,763281570,4410,4410,4410,4410,60
|
|
20241223,135500,763016970,4410,4410,4410,4410,0
|
|
20241223,135400,763016970,4410,4410,4410,4410,800
|
|
20241223,135300,759488970,4410,4410,4410,4410,451
|
|
20241223,135200,757500060,4410,4410,4410,4410,750
|
|
20241223,135100,754192560,4420,4420,4420,4420,0
|
|
20241223,135000,754192560,4420,4420,4420,4420,15
|
|
20241223,134900,754126260,4420,4420,4420,4420,0
|
|
20241223,134800,754126260,4420,4420,4420,4420,0
|
|
20241223,134700,754126260,4420,4420,4420,4420,0
|
|
20241223,134600,754126260,4420,4420,4420,4420,0
|
|
20241223,134500,754126260,4420,4410,4420,4410,607
|
|
20241223,134400,751449350,4425,4425,4425,4425,200
|
|
20241223,134300,750564350,4425,4420,4425,4410,73
|
|
20241223,134200,750242080,4425,4425,4425,4425,1
|
|
20241223,134100,750237655,4425,4425,4425,4425,0
|
|
20241223,134000,750237655,4425,4425,4425,4425,11
|
|
20241223,133900,750188980,4425,4425,4425,4425,0
|
|
20241223,133800,750188980,4425,4410,4425,4410,60
|
|
20241223,133700,749924075,4420,4420,4420,4420,6
|
|
20241223,133600,749897555,4415,4415,4415,4415,48
|
|
20241223,133500,749685635,4415,4410,4415,4410,263
|
|
20241223,133400,748525305,4415,4415,4415,4415,0
|
|
20241223,133300,748525305,4415,4415,4415,4415,338
|
|
20241223,133200,747033035,4415,4415,4415,4415,0
|
|
20241223,133100,747033035,4415,4415,4415,4415,0
|
|
20241223,133000,747033035,4415,4415,4415,4415,181
|
|
20241223,132900,746233920,4415,4415,4415,4415,0
|
|
20241223,132800,746233920,4415,4415,4415,4415,0
|
|
20241223,132700,746233920,4415,4415,4415,4415,0
|
|
20241223,132600,746233920,4415,4410,4415,4410,466
|
|
20241223,132500,744178815,4405,4410,4410,4405,501
|
|
20241223,132400,741971905,4405,4405,4405,4405,124
|
|
20241223,132300,741425685,4410,4410,4410,4410,40
|
|
20241223,132200,741249285,4410,4410,4410,4410,0
|
|
20241223,132100,741249285,4410,4410,4410,4410,0
|
|
20241223,132000,741249285,4410,4410,4410,4410,2
|
|
20241223,131900,741240465,4405,4405,4405,4405,70
|
|
20241223,131800,740932115,4405,4405,4405,4405,104
|
|
20241223,131700,740473995,4405,4405,4405,4405,10
|
|
20241223,131600,740429945,4405,4405,4405,4405,120
|
|
20241223,131500,739901345,4410,4410,4410,4410,0
|
|
20241223,131400,739901345,4410,4410,4410,4410,50
|
|
20241223,131300,739680845,4415,4395,4415,4395,13
|
|
20241223,131200,739623690,4395,4410,4410,4395,8387
|
|
20241223,131100,702731920,4410,4415,4415,4410,154
|
|
20241223,131000,702052580,4415,4420,4420,4405,8012
|
|
20241223,130900,666682200,4425,4425,4425,4425,1
|
|
20241223,130800,666677775,4420,4420,4420,4420,0
|
|
20241223,130700,666677775,4420,4420,4420,4420,30
|
|
20241223,130600,666545175,4425,4425,4425,4425,57
|
|
20241223,130500,666292950,4425,4425,4425,4425,8
|
|
20241223,130400,666257550,4425,4425,4425,4425,1
|
|
20241223,130300,666253125,4425,4425,4425,4425,13
|
|
20241223,130200,666195600,4425,4425,4425,4425,6
|
|
20241223,130100,666169050,4425,4425,4425,4425,1
|
|
20241223,130000,666164625,4420,4420,4420,4420,199
|
|
20241223,125900,665285045,4420,4420,4420,4420,733
|
|
20241223,125800,662045185,4420,4420,4420,4420,20
|
|
20241223,125700,661956785,4420,4420,4420,4420,2
|
|
20241223,125600,661947945,4420,4420,4420,4420,100
|
|
20241223,125500,661505945,4420,4420,4420,4420,0
|
|
20241223,125400,661505945,4420,4420,4420,4420,1
|
|
20241223,125300,661501525,4420,4420,4420,4420,0
|
|
20241223,125200,661501525,4420,4420,4420,4420,141
|
|
20241223,125100,660878305,4420,4420,4420,4420,633
|
|
20241223,125000,658080445,4420,4420,4420,4420,227
|
|
20241223,124900,657077105,4420,4420,4420,4420,11
|
|
20241223,124800,657028485,4425,4425,4425,4425,0
|
|
20241223,124700,657028485,4425,4420,4430,4420,101
|
|
20241223,124600,656581585,4420,4420,4420,4420,191
|
|
20241223,124500,655737365,4425,4425,4425,4425,1
|
|
20241223,124400,655732940,4425,4425,4425,4425,1
|
|
20241223,124300,655728515,4420,4425,4425,4420,31
|
|
20241223,124200,655591345,4430,4425,4430,4425,1035
|
|
20241223,124100,651006820,4420,4420,4420,4415,625
|
|
20241223,124000,648245355,4420,4420,4420,4420,5
|
|
20241223,123900,648223255,4420,4420,4420,4420,100
|
|
20241223,123800,647781255,4420,4420,4420,4420,188
|
|
20241223,123700,646950295,4420,4420,4420,4420,54
|
|
20241223,123600,646711615,4430,4430,4430,4430,7
|
|
20241223,123500,646680605,4435,4435,4435,4435,0
|
|
20241223,123400,646680605,4435,4420,4435,4420,4
|
|
20241223,123300,646662910,4420,4420,4420,4420,30
|
|
20241223,123200,646530310,4420,4420,4420,4420,293
|
|
20241223,123100,645235250,4425,4430,4430,4425,259
|
|
20241223,123000,644088925,4430,4425,4430,4425,128
|
|
20241223,122900,643522520,4430,4435,4435,4425,21
|
|
20241223,122800,643429450,4435,4435,4435,4425,8
|
|
20241223,122700,643394010,4425,4430,4430,4425,1793
|
|
20241223,122600,635452080,4430,4425,4430,4425,454
|
|
20241223,122500,633443120,4420,4420,4420,4420,731
|
|
20241223,122400,630212100,4420,4420,4420,4420,1
|
|
20241223,122300,630207680,4415,4415,4415,4415,501
|
|
20241223,122200,627995765,4420,4420,4420,4420,0
|
|
20241223,122100,627995765,4420,4420,4420,4420,0
|
|
20241223,122000,627995765,4420,4420,4420,4420,0
|
|
20241223,121900,627995765,4420,4420,4420,4420,0
|
|
20241223,121800,627995765,4420,4420,4420,4420,1
|
|
20241223,121700,627991345,4415,4415,4415,4415,1
|
|
20241223,121600,627986930,4415,4415,4415,4415,9
|
|
20241223,121500,627947195,4420,4420,4420,4420,20
|
|
20241223,121400,627858795,4420,4415,4420,4415,203
|
|
20241223,121300,626961785,4415,4415,4415,4415,13
|
|
20241223,121200,626904390,4415,4415,4415,4415,0
|
|
20241223,121100,626904390,4415,4415,4415,4415,90
|
|
20241223,121000,626507040,4415,4415,4415,4415,273
|
|
20241223,120900,625301745,4415,4415,4415,4415,0
|
|
20241223,120800,625301745,4415,4425,4425,4415,41
|
|
20241223,120700,625120330,4425,4425,4425,4425,88
|
|
20241223,120600,624730930,4425,4425,4425,4425,94
|
|
20241223,120500,624314980,4425,4425,4425,4425,2
|
|
20241223,120400,624306130,4425,4425,4425,4425,700
|
|
20241223,120300,621208630,4425,4425,4425,4425,0
|
|
20241223,120200,621208630,4425,4425,4425,4425,20
|
|
20241223,120100,621120130,4425,4425,4425,4425,0
|
|
20241223,120000,621120130,4425,4425,4425,4425,25
|
|
20241223,115900,621009505,4420,4420,4420,4420,471
|
|
20241223,115800,618927685,4415,4415,4415,4415,0
|
|
20241223,115700,618927685,4415,4415,4415,4415,0
|
|
20241223,115600,618927685,4415,4420,4420,4415,599
|
|
20241223,115500,616283090,4420,4420,4420,4420,1
|
|
20241223,115400,616278670,4410,4410,4410,4410,256
|
|
20241223,115300,615149710,4410,4410,4410,4410,500
|
|
20241223,115200,612944710,4410,4410,4410,4410,829
|
|
20241223,115100,609288820,4415,4415,4415,4415,840
|
|
20241223,115000,605580220,4410,4410,4410,4410,0
|
|
20241223,114900,605580220,4410,4410,4410,4410,200
|
|
20241223,114800,604698220,4410,4410,4410,4410,0
|
|
20241223,114700,604698220,4410,4410,4410,4410,219
|
|
20241223,114600,603732430,4415,4415,4415,4415,2
|
|
20241223,114500,603723600,4410,4410,4410,4410,1052
|
|
20241223,114400,599084280,4415,4415,4415,4415,1
|
|
20241223,114300,599079865,4415,4415,4415,4415,0
|
|
20241223,114200,599079865,4415,4410,4415,4410,1002
|
|
20241223,114100,594661035,4410,4410,4410,4410,200
|
|
20241223,114000,593779035,4410,4415,4415,4410,76
|
|
20241223,113900,593443530,4415,4415,4415,4415,11
|
|
20241223,113800,593394965,4415,4415,4415,4415,20
|
|
20241223,113700,593306665,4415,4415,4415,4415,500
|
|
20241223,113600,591099165,4415,4415,4415,4415,12
|
|
20241223,113500,591046185,4410,4415,4415,4410,1302
|
|
20241223,113400,585304265,4430,4430,4430,4430,20
|
|
20241223,113300,585215665,4430,4430,4430,4430,56
|
|
20241223,113200,584967585,4430,4430,4430,4430,56
|
|
20241223,113100,584719505,4430,4430,4430,4430,0
|
|
20241223,113000,584719505,4430,4430,4430,4430,1
|
|
20241223,112900,584715075,4410,4410,4410,4410,0
|
|
20241223,112800,584715075,4410,4410,4410,4410,1250
|
|
20241223,112700,579202575,4410,4410,4410,4410,0
|
|
20241223,112600,579202575,4410,4415,4415,4410,507
|
|
20241223,112500,576966680,4425,4425,4425,4425,0
|
|
20241223,112400,576966680,4425,4425,4425,4425,25
|
|
20241223,112300,576856055,4425,4425,4425,4425,0
|
|
20241223,112200,576856055,4425,4430,4430,4425,5006
|
|
20241223,112100,554699475,4440,4440,4440,4440,1642
|
|
20241223,112000,547408995,4440,4430,4440,4430,6306
|
|
20241223,111900,519432325,4425,4415,4425,4410,2683
|
|
20241223,111800,507565895,4425,4425,4425,4420,51
|
|
20241223,111700,507340465,4425,4420,4425,4420,2
|
|
20241223,111600,507331620,4420,4420,4420,4420,0
|
|
20241223,111500,507331620,4420,4415,4420,4415,757
|
|
20241223,111400,503985855,4415,4415,4415,4415,500
|
|
20241223,111300,501778355,4415,4415,4415,4415,20
|
|
20241223,111200,501690055,4415,4415,4415,4415,230
|
|
20241223,111100,500674605,4415,4415,4415,4415,39
|
|
20241223,111000,500502420,4415,4415,4415,4415,20
|
|
20241223,110900,500414120,4415,4405,4415,4405,1365
|
|
20241223,110800,494389450,4405,4405,4405,4405,168
|
|
20241223,110700,493649410,4405,4405,4405,4405,862
|
|
20241223,110600,489852300,4405,4400,4405,4400,34
|
|
20241223,110500,489702695,4405,4400,4405,4400,1775
|
|
20241223,110400,481892690,4400,4400,4400,4400,1301
|
|
20241223,110300,476168290,4400,4395,4400,4395,234
|
|
20241223,110200,475138705,4395,4395,4400,4395,1133
|
|
20241223,110100,470156670,4400,4400,4400,4395,734
|
|
20241223,110000,466930270,4400,4400,4400,4400,2183
|
|
20241223,105900,457325070,4395,4395,4395,4395,0
|
|
20241223,105800,457325070,4395,4395,4395,4395,60
|
|
20241223,105700,457061370,4395,4395,4395,4395,0
|
|
20241223,105600,457061370,4395,4395,4395,4395,0
|
|
20241223,105500,457061370,4395,4395,4395,4395,227
|
|
20241223,105400,456063705,4395,4395,4400,4395,860
|
|
20241223,105300,452284000,4400,4395,4400,4395,5
|
|
20241223,105200,452262015,4395,4400,4400,4395,140
|
|
20241223,105100,451646295,4400,4400,4400,4400,1
|
|
20241223,105000,451641895,4400,4400,4400,4400,4
|
|
20241223,104900,451624295,4405,4405,4405,4405,2
|
|
20241223,104800,451615485,4395,4400,4400,4395,70
|
|
20241223,104700,451307715,4395,4400,4400,4395,490
|
|
20241223,104600,449151880,4400,4400,4400,4400,543
|
|
20241223,104500,446762680,4400,4400,4400,4400,773
|
|
20241223,104400,443361480,4400,4400,4400,4400,258
|
|
20241223,104300,442226280,4390,4390,4390,4390,46
|
|
20241223,104200,442024340,4390,4395,4395,4390,199
|
|
20241223,104100,441150235,4395,4395,4395,4395,1
|
|
20241223,104000,441145840,4395,4390,4395,4390,2096
|
|
20241223,103900,431934920,4395,4395,4395,4395,4
|
|
20241223,103800,431917340,4395,4385,4395,4385,3852
|
|
20241223,103700,415006955,4390,4390,4390,4390,1688
|
|
20241223,103600,407596635,4390,4395,4395,4390,320
|
|
20241223,103500,406191535,4395,4395,4395,4395,224
|
|
20241223,103400,405207055,4395,4395,4395,4395,3
|
|
20241223,103300,405193870,4400,4395,4400,4395,119
|
|
20241223,103200,404670560,4395,4395,4395,4385,305
|
|
20241223,103100,403330395,4395,4390,4395,4390,336
|
|
20241223,103000,401855265,4385,4390,4390,4385,183
|
|
20241223,102900,401051900,4390,4390,4390,4390,119
|
|
20241223,102800,400529490,4390,4390,4390,4390,21
|
|
20241223,102700,400437300,4390,4390,4390,4385,206
|
|
20241223,102600,399533460,4385,4390,4390,4385,83
|
|
20241223,102500,399169340,4390,4390,4390,4390,3
|
|
20241223,102400,399156170,4390,4390,4390,4390,143
|
|
20241223,102300,398528400,4390,4385,4390,4385,482
|
|
20241223,102200,396414405,4390,4390,4390,4390,132
|
|
20241223,102100,395834925,4400,4400,4400,4400,0
|
|
20241223,102000,395834925,4400,4400,4400,4400,1
|
|
20241223,101900,395830525,4400,4385,4400,4385,1120
|
|
20241223,101800,390919310,4400,4405,4405,4400,55
|
|
20241223,101700,390677060,4405,4405,4405,4405,10
|
|
20241223,101600,390633010,4405,4405,4405,4380,1210
|
|
20241223,101500,385310985,4410,4410,4410,4410,519
|
|
20241223,101400,383022195,4410,4400,4410,4400,17
|
|
20241223,101300,382947385,4400,4400,4400,4400,95
|
|
20241223,101200,382529385,4410,4405,4410,4405,2
|
|
20241223,101100,382520570,4405,4405,4405,4405,51
|
|
20241223,101000,382295915,4415,4415,4415,4415,203
|
|
20241223,100900,381399670,4415,4400,4415,4400,1135
|
|
20241223,100800,376396145,4400,4390,4400,4390,506
|
|
20241223,100700,374172770,4385,4380,4385,4375,1993
|
|
20241223,100600,365443110,4380,4380,4380,4375,1059
|
|
20241223,100500,360805095,4380,4380,4380,4380,9
|
|
20241223,100400,360765675,4380,4380,4380,4375,1063
|
|
20241223,100300,356114735,4380,4380,4380,4380,42
|
|
20241223,100200,355930775,4370,4370,4370,4370,0
|
|
20241223,100100,355930775,4370,4370,4370,4370,101
|
|
20241223,100000,355489405,4385,4385,4385,4385,0
|
|
20241223,095900,355489405,4385,4385,4385,4385,0
|
|
20241223,095800,355489405,4385,4385,4385,4385,100
|
|
20241223,095700,355050905,4385,4360,4385,4360,8
|
|
20241223,095600,355015975,4370,4370,4370,4370,100
|
|
20241223,095500,354578975,4360,4360,4360,4360,200
|
|
20241223,095400,353706975,4360,4385,4385,4360,9789
|
|
20241223,095300,310802705,4385,4390,4390,4385,787
|
|
20241223,095200,307347810,4400,4400,4400,4400,5
|
|
20241223,095100,307325810,4405,4405,4405,4405,12
|
|
20241223,095000,307272950,4405,4405,4405,4405,2
|
|
20241223,094900,307264140,4405,4400,4405,4390,1110
|
|
20241223,094800,302387655,4395,4395,4395,4395,2321
|
|
20241223,094700,292186860,4395,4390,4395,4390,1271
|
|
20241223,094600,286607160,4390,4385,4390,4380,1052
|
|
20241223,094500,281995690,4390,4385,4390,4385,139
|
|
20241223,094400,281386040,4380,4390,4390,4380,1185
|
|
20241223,094300,276188955,4390,4390,4395,4380,513
|
|
20241223,094200,273937040,4390,4390,4390,4390,103
|
|
20241223,094100,273484870,4390,4385,4390,4385,327
|
|
20241223,094000,272050920,4385,4385,4385,4385,332
|
|
20241223,093900,270595100,4385,4380,4385,4380,214
|
|
20241223,093800,269656720,4380,4375,4385,4375,1011
|
|
20241223,093700,265230955,4375,4375,4375,4375,0
|
|
20241223,093600,265230955,4375,4370,4375,4370,124
|
|
20241223,093500,264689070,4370,4375,4375,4370,89
|
|
20241223,093400,264300080,4360,4375,4375,4360,2425
|
|
20241223,093300,253694585,4375,4360,4375,4360,5
|
|
20241223,093200,253672770,4360,4360,4360,4360,5743
|
|
20241223,093100,228633290,4360,4350,4360,4350,3039
|
|
20241223,093000,215398300,4350,4350,4355,4350,550
|
|
20241223,092900,213005785,4355,4350,4355,4350,94
|
|
20241223,092800,212596810,4355,4360,4360,4355,3276
|
|
20241223,092700,198328330,4360,4360,4360,4360,11
|
|
20241223,092600,198280370,4360,4355,4360,4355,761
|
|
20241223,092500,194965960,4350,4350,4350,4350,20
|
|
20241223,092400,194878960,4345,4345,4345,4345,20
|
|
20241223,092300,194792060,4345,4340,4345,4340,622
|
|
20241223,092200,192091885,4340,4345,4345,4340,1333
|
|
20241223,092100,186304570,4345,4345,4345,4340,428
|
|
20241223,092000,184447030,4350,4340,4350,4340,82
|
|
20241223,091900,184091140,4340,4350,4350,4340,1163
|
|
20241223,091800,179039735,4350,4355,4355,4345,4100
|
|
20241223,091700,161195435,4360,4365,4385,4360,4375
|
|
20241223,091600,142112725,4390,4370,4390,4370,1291
|
|
20241223,091500,136471035,4365,4385,4385,4365,4946
|
|
20241223,091400,114792825,4385,4365,4385,4365,850
|
|
20241223,091300,111080575,4365,4365,4365,4365,1625
|
|
20241223,091200,103987450,4360,4365,4365,4360,548
|
|
20241223,091100,101596970,4365,4395,4395,4365,1037
|
|
20241223,091000,97070255,4395,4360,4395,4360,102
|
|
20241223,090900,96625465,4365,4370,4370,4365,1818
|
|
20241223,090800,88685415,4365,4365,4365,4365,321
|
|
20241223,090700,87284250,4355,4365,4365,4355,1668
|
|
20241223,090600,80010875,4365,4390,4390,4365,2949
|
|
20241223,090500,67098460,4390,4395,4395,4390,337
|
|
20241223,090400,65618150,4395,4400,4425,4385,2758
|
|
20241223,090300,53490185,4430,4440,4440,4400,3073
|
|
20241223,090200,39942795,4440,4450,4450,4410,859
|
|
20241223,090100,36124625,4435,4425,4450,4385,4270
|
|
20241223,090000,17187495,4395,4375,4430,4375,3926
|