731 lines
35 KiB
CSV
731 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,210800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,210700,1118885415,4360,4360,4360,4360,0
|
|
20241230,210600,1118885415,4360,4360,4360,4360,0
|
|
20241230,210500,1118885415,4360,4360,4360,4360,0
|
|
20241230,210400,1118885415,4360,4360,4360,4360,0
|
|
20241230,210300,1118885415,4360,4360,4360,4360,0
|
|
20241230,210200,1118885415,4360,4360,4360,4360,0
|
|
20241230,210100,1118885415,4360,4360,4360,4360,0
|
|
20241230,210000,1118885415,4360,4360,4360,4360,0
|
|
20241230,205900,1118885415,4360,4360,4360,4360,0
|
|
20241230,205800,1118885415,4360,4360,4360,4360,0
|
|
20241230,205700,1118885415,4360,4360,4360,4360,0
|
|
20241230,205600,1118885415,4360,4360,4360,4360,0
|
|
20241230,205500,1118885415,4360,4360,4360,4360,0
|
|
20241230,205400,1118885415,4360,4360,4360,4360,0
|
|
20241230,205300,1118885415,4360,4360,4360,4360,0
|
|
20241230,205200,1118885415,4360,4360,4360,4360,0
|
|
20241230,205100,1118885415,4360,4360,4360,4360,0
|
|
20241230,205000,1118885415,4360,4360,4360,4360,0
|
|
20241230,204900,1118885415,4360,4360,4360,4360,0
|
|
20241230,204800,1118885415,4360,4360,4360,4360,0
|
|
20241230,204700,1118885415,4360,4360,4360,4360,0
|
|
20241230,204600,1118885415,4360,4360,4360,4360,0
|
|
20241230,204500,1118885415,4360,4360,4360,4360,0
|
|
20241230,204400,1118885415,4360,4360,4360,4360,0
|
|
20241230,204300,1118885415,4360,4360,4360,4360,0
|
|
20241230,204200,1118885415,4360,4360,4360,4360,0
|
|
20241230,204100,1118885415,4360,4360,4360,4360,0
|
|
20241230,204000,1118885415,4360,4360,4360,4360,0
|
|
20241230,203900,1118885415,4360,4360,4360,4360,0
|
|
20241230,203800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,203700,1118885415,4360,4360,4360,4360,0
|
|
20241230,203600,1118885415,4360,4360,4360,4360,0
|
|
20241230,203500,1118885415,4360,4360,4360,4360,0
|
|
20241230,203400,1118885415,4360,4360,4360,4360,0
|
|
20241230,203300,1118885415,4360,4360,4360,4360,0
|
|
20241230,203200,1118885415,4360,4360,4360,4360,0
|
|
20241230,203100,1118885415,4360,4360,4360,4360,0
|
|
20241230,203000,1118885415,4360,4360,4360,4360,0
|
|
20241230,202900,1118885415,4360,4360,4360,4360,0
|
|
20241230,202800,1118885415,4360,4360,4360,4360,0
|
|
20241230,202700,1118885415,4360,4360,4360,4360,0
|
|
20241230,202600,1118885415,4360,4360,4360,4360,0
|
|
20241230,202500,1118885415,4360,4360,4360,4360,0
|
|
20241230,202400,1118885415,4360,4360,4360,4360,0
|
|
20241230,202300,1118885415,4360,4360,4360,4360,0
|
|
20241230,202200,1118885415,4360,4360,4360,4360,0
|
|
20241230,202100,1118885415,4360,4360,4360,4360,0
|
|
20241230,202000,1118885415,4360,4360,4360,4360,0
|
|
20241230,201900,1118885415,4360,4360,4360,4360,0
|
|
20241230,201800,1118885415,4360,4360,4360,4360,0
|
|
20241230,201700,1118885415,4360,4360,4360,4360,0
|
|
20241230,201600,1118885415,4360,4360,4360,4360,0
|
|
20241230,201500,1118885415,4360,4360,4360,4360,0
|
|
20241230,201400,1118885415,4360,4360,4360,4360,0
|
|
20241230,201300,1118885415,4360,4360,4360,4360,0
|
|
20241230,201200,1118885415,4360,4360,4360,4360,0
|
|
20241230,201100,1118885415,4360,4360,4360,4360,0
|
|
20241230,201000,1118885415,4360,4360,4360,4360,0
|
|
20241230,200900,1118885415,4360,4360,4360,4360,0
|
|
20241230,200800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,200700,1118885415,4360,4360,4360,4360,0
|
|
20241230,200600,1118885415,4360,4360,4360,4360,0
|
|
20241230,200500,1118885415,4360,4360,4360,4360,0
|
|
20241230,200400,1118885415,4360,4360,4360,4360,0
|
|
20241230,200300,1118885415,4360,4360,4360,4360,0
|
|
20241230,200200,1118885415,4360,4360,4360,4360,0
|
|
20241230,200100,1118885415,4360,4360,4360,4360,0
|
|
20241230,200000,1118885415,4360,4360,4360,4360,0
|
|
20241230,195900,1118885415,4360,4360,4360,4360,0
|
|
20241230,195800,1118885415,4360,4360,4360,4360,0
|
|
20241230,195700,1118885415,4360,4360,4360,4360,0
|
|
20241230,195600,1118885415,4360,4360,4360,4360,0
|
|
20241230,195500,1118885415,4360,4360,4360,4360,0
|
|
20241230,195400,1118885415,4360,4360,4360,4360,0
|
|
20241230,195300,1118885415,4360,4360,4360,4360,0
|
|
20241230,195200,1118885415,4360,4360,4360,4360,0
|
|
20241230,195100,1118885415,4360,4360,4360,4360,0
|
|
20241230,195000,1118885415,4360,4360,4360,4360,0
|
|
20241230,194900,1118885415,4360,4360,4360,4360,0
|
|
20241230,194800,1118885415,4360,4360,4360,4360,0
|
|
20241230,194700,1118885415,4360,4360,4360,4360,0
|
|
20241230,194600,1118885415,4360,4360,4360,4360,0
|
|
20241230,194500,1118885415,4360,4360,4360,4360,0
|
|
20241230,194400,1118885415,4360,4360,4360,4360,0
|
|
20241230,194300,1118885415,4360,4360,4360,4360,0
|
|
20241230,194200,1118885415,4360,4360,4360,4360,0
|
|
20241230,194100,1118885415,4360,4360,4360,4360,0
|
|
20241230,194000,1118885415,4360,4360,4360,4360,0
|
|
20241230,193900,1118885415,4360,4360,4360,4360,0
|
|
20241230,193800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,193700,1118885415,4360,4360,4360,4360,0
|
|
20241230,193600,1118885415,4360,4360,4360,4360,0
|
|
20241230,193500,1118885415,4360,4360,4360,4360,0
|
|
20241230,193400,1118885415,4360,4360,4360,4360,0
|
|
20241230,193300,1118885415,4360,4360,4360,4360,0
|
|
20241230,193200,1118885415,4360,4360,4360,4360,0
|
|
20241230,193100,1118885415,4360,4360,4360,4360,0
|
|
20241230,193000,1118885415,4360,4360,4360,4360,0
|
|
20241230,192900,1118885415,4360,4360,4360,4360,0
|
|
20241230,192800,1118885415,4360,4360,4360,4360,0
|
|
20241230,192700,1118885415,4360,4360,4360,4360,0
|
|
20241230,192600,1118885415,4360,4360,4360,4360,0
|
|
20241230,192500,1118885415,4360,4360,4360,4360,0
|
|
20241230,192400,1118885415,4360,4360,4360,4360,0
|
|
20241230,192300,1118885415,4360,4360,4360,4360,0
|
|
20241230,192200,1118885415,4360,4360,4360,4360,0
|
|
20241230,192100,1118885415,4360,4360,4360,4360,0
|
|
20241230,192000,1118885415,4360,4360,4360,4360,0
|
|
20241230,191900,1118885415,4360,4360,4360,4360,0
|
|
20241230,191800,1118885415,4360,4360,4360,4360,0
|
|
20241230,191700,1118885415,4360,4360,4360,4360,0
|
|
20241230,191600,1118885415,4360,4360,4360,4360,0
|
|
20241230,191500,1118885415,4360,4360,4360,4360,0
|
|
20241230,191400,1118885415,4360,4360,4360,4360,0
|
|
20241230,191300,1118885415,4360,4360,4360,4360,0
|
|
20241230,191200,1118885415,4360,4360,4360,4360,0
|
|
20241230,191100,1118885415,4360,4360,4360,4360,0
|
|
20241230,191000,1118885415,4360,4360,4360,4360,0
|
|
20241230,190900,1118885415,4360,4360,4360,4360,0
|
|
20241230,190800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,190700,1118885415,4360,4360,4360,4360,0
|
|
20241230,190600,1118885415,4360,4360,4360,4360,0
|
|
20241230,190500,1118885415,4360,4360,4360,4360,0
|
|
20241230,190400,1118885415,4360,4360,4360,4360,0
|
|
20241230,190300,1118885415,4360,4360,4360,4360,0
|
|
20241230,190200,1118885415,4360,4360,4360,4360,0
|
|
20241230,190100,1118885415,4360,4360,4360,4360,0
|
|
20241230,190000,1118885415,4360,4360,4360,4360,0
|
|
20241230,185900,1118885415,4360,4360,4360,4360,0
|
|
20241230,185800,1118885415,4360,4360,4360,4360,0
|
|
20241230,185700,1118885415,4360,4360,4360,4360,0
|
|
20241230,185600,1118885415,4360,4360,4360,4360,0
|
|
20241230,185500,1118885415,4360,4360,4360,4360,0
|
|
20241230,185400,1118885415,4360,4360,4360,4360,0
|
|
20241230,185300,1118885415,4360,4360,4360,4360,0
|
|
20241230,185200,1118885415,4360,4360,4360,4360,0
|
|
20241230,185100,1118885415,4360,4360,4360,4360,0
|
|
20241230,185000,1118885415,4360,4360,4360,4360,0
|
|
20241230,184900,1118885415,4360,4360,4360,4360,0
|
|
20241230,184800,1118885415,4360,4360,4360,4360,0
|
|
20241230,184700,1118885415,4360,4360,4360,4360,0
|
|
20241230,184600,1118885415,4360,4360,4360,4360,0
|
|
20241230,184500,1118885415,4360,4360,4360,4360,0
|
|
20241230,184400,1118885415,4360,4360,4360,4360,0
|
|
20241230,184300,1118885415,4360,4360,4360,4360,0
|
|
20241230,184200,1118885415,4360,4360,4360,4360,0
|
|
20241230,184100,1118885415,4360,4360,4360,4360,0
|
|
20241230,184000,1118885415,4360,4360,4360,4360,0
|
|
20241230,183900,1118885415,4360,4360,4360,4360,0
|
|
20241230,183800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,183700,1118885415,4360,4360,4360,4360,0
|
|
20241230,183600,1118885415,4360,4360,4360,4360,0
|
|
20241230,183500,1118885415,4360,4360,4360,4360,0
|
|
20241230,183400,1118885415,4360,4360,4360,4360,0
|
|
20241230,183300,1118885415,4360,4360,4360,4360,0
|
|
20241230,183200,1118885415,4360,4360,4360,4360,0
|
|
20241230,183100,1118885415,4360,4360,4360,4360,0
|
|
20241230,183000,1118885415,4360,4360,4360,4360,0
|
|
20241230,182900,1118885415,4360,4360,4360,4360,0
|
|
20241230,182800,1118885415,4360,4360,4360,4360,0
|
|
20241230,182700,1118885415,4360,4360,4360,4360,0
|
|
20241230,182600,1118885415,4360,4360,4360,4360,0
|
|
20241230,182500,1118885415,4360,4360,4360,4360,0
|
|
20241230,182400,1118885415,4360,4360,4360,4360,0
|
|
20241230,182300,1118885415,4360,4360,4360,4360,0
|
|
20241230,182200,1118885415,4360,4360,4360,4360,0
|
|
20241230,182100,1118885415,4360,4360,4360,4360,0
|
|
20241230,182000,1118885415,4360,4360,4360,4360,0
|
|
20241230,181900,1118885415,4360,4360,4360,4360,0
|
|
20241230,181800,1118885415,4360,4360,4360,4360,0
|
|
20241230,181700,1118885415,4360,4360,4360,4360,0
|
|
20241230,181600,1118885415,4360,4360,4360,4360,0
|
|
20241230,181500,1118885415,4360,4360,4360,4360,0
|
|
20241230,181400,1118885415,4360,4360,4360,4360,0
|
|
20241230,181300,1118885415,4360,4360,4360,4360,0
|
|
20241230,181200,1118885415,4360,4360,4360,4360,0
|
|
20241230,181100,1118885415,4360,4360,4360,4360,0
|
|
20241230,181000,1118885415,4360,4360,4360,4360,0
|
|
20241230,180900,1118885415,4360,4360,4360,4360,0
|
|
20241230,180800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,180700,1118885415,4360,4360,4360,4360,0
|
|
20241230,180600,1118885415,4360,4360,4360,4360,0
|
|
20241230,180500,1118885415,4360,4360,4360,4360,0
|
|
20241230,180400,1118885415,4360,4360,4360,4360,0
|
|
20241230,180300,1118885415,4360,4360,4360,4360,0
|
|
20241230,180200,1118885415,4360,4360,4360,4360,0
|
|
20241230,180100,1118885415,4360,4360,4360,4360,0
|
|
20241230,180000,1118885415,4360,4360,4360,4360,0
|
|
20241230,175900,1118885415,4360,4360,4360,4360,0
|
|
20241230,175800,1118885415,4360,4360,4360,4360,0
|
|
20241230,175700,1118885415,4360,4360,4360,4360,0
|
|
20241230,175600,1118885415,4360,4360,4360,4360,0
|
|
20241230,175500,1118885415,4360,4360,4360,4360,0
|
|
20241230,175400,1118885415,4360,4360,4360,4360,0
|
|
20241230,175300,1118885415,4360,4360,4360,4360,0
|
|
20241230,175200,1118885415,4360,4360,4360,4360,0
|
|
20241230,175100,1118885415,4360,4360,4360,4360,0
|
|
20241230,175000,1118885415,4360,4360,4360,4360,0
|
|
20241230,174900,1118885415,4360,4360,4360,4360,0
|
|
20241230,174800,1118885415,4360,4360,4360,4360,0
|
|
20241230,174700,1118885415,4360,4360,4360,4360,0
|
|
20241230,174600,1118885415,4360,4360,4360,4360,0
|
|
20241230,174500,1118885415,4360,4360,4360,4360,0
|
|
20241230,174400,1118885415,4360,4360,4360,4360,0
|
|
20241230,174300,1118885415,4360,4360,4360,4360,0
|
|
20241230,174200,1118885415,4360,4360,4360,4360,0
|
|
20241230,174100,1118885415,4360,4360,4360,4360,0
|
|
20241230,174000,1118885415,4360,4360,4360,4360,0
|
|
20241230,173900,1118885415,4360,4360,4360,4360,0
|
|
20241230,173800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,173700,1118885415,4360,4360,4360,4360,0
|
|
20241230,173600,1118885415,4360,4360,4360,4360,0
|
|
20241230,173500,1118885415,4360,4360,4360,4360,0
|
|
20241230,173400,1118885415,4360,4360,4360,4360,0
|
|
20241230,173300,1118885415,4360,4360,4360,4360,0
|
|
20241230,173200,1118885415,4360,4360,4360,4360,0
|
|
20241230,173100,1118885415,4360,4360,4360,4360,0
|
|
20241230,173000,1118885415,4360,4360,4360,4360,0
|
|
20241230,172900,1118885415,4360,4360,4360,4360,0
|
|
20241230,172800,1118885415,4360,4360,4360,4360,0
|
|
20241230,172700,1118885415,4360,4360,4360,4360,0
|
|
20241230,172600,1118885415,4360,4360,4360,4360,0
|
|
20241230,172500,1118885415,4360,4360,4360,4360,0
|
|
20241230,172400,1118885415,4360,4360,4360,4360,0
|
|
20241230,172300,1118885415,4360,4360,4360,4360,0
|
|
20241230,172200,1118885415,4360,4360,4360,4360,0
|
|
20241230,172100,1118885415,4360,4360,4360,4360,0
|
|
20241230,172000,1118885415,4360,4360,4360,4360,0
|
|
20241230,171900,1118885415,4360,4360,4360,4360,0
|
|
20241230,171800,1118885415,4360,4360,4360,4360,0
|
|
20241230,171700,1118885415,4360,4360,4360,4360,0
|
|
20241230,171600,1118885415,4360,4360,4360,4360,0
|
|
20241230,171500,1118885415,4360,4360,4360,4360,0
|
|
20241230,171400,1118885415,4360,4360,4360,4360,0
|
|
20241230,171300,1118885415,4360,4360,4360,4360,0
|
|
20241230,171200,1118885415,4360,4360,4360,4360,0
|
|
20241230,171100,1118885415,4360,4360,4360,4360,0
|
|
20241230,171000,1118885415,4360,4360,4360,4360,0
|
|
20241230,170900,1118885415,4360,4360,4360,4360,0
|
|
20241230,170800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,170700,1118885415,4360,4360,4360,4360,0
|
|
20241230,170600,1118885415,4360,4360,4360,4360,0
|
|
20241230,170500,1118885415,4360,4360,4360,4360,0
|
|
20241230,170400,1118885415,4360,4360,4360,4360,0
|
|
20241230,170300,1118885415,4360,4360,4360,4360,0
|
|
20241230,170200,1118885415,4360,4360,4360,4360,0
|
|
20241230,170100,1118885415,4360,4360,4360,4360,0
|
|
20241230,170000,1118885415,4360,4360,4360,4360,0
|
|
20241230,165900,1118885415,4360,4360,4360,4360,0
|
|
20241230,165800,1118885415,4360,4360,4360,4360,0
|
|
20241230,165700,1118885415,4360,4360,4360,4360,0
|
|
20241230,165600,1118885415,4360,4360,4360,4360,0
|
|
20241230,165500,1118885415,4360,4360,4360,4360,0
|
|
20241230,165400,1118885415,4360,4360,4360,4360,0
|
|
20241230,165300,1118885415,4360,4360,4360,4360,0
|
|
20241230,165200,1118885415,4360,4360,4360,4360,0
|
|
20241230,165100,1118885415,4360,4360,4360,4360,0
|
|
20241230,165000,1118885415,4360,4360,4360,4360,0
|
|
20241230,164900,1118885415,4360,4360,4360,4360,0
|
|
20241230,164800,1118885415,4360,4360,4360,4360,0
|
|
20241230,164700,1118885415,4360,4360,4360,4360,0
|
|
20241230,164600,1118885415,4360,4360,4360,4360,0
|
|
20241230,164500,1118885415,4360,4360,4360,4360,0
|
|
20241230,164400,1118885415,4360,4360,4360,4360,0
|
|
20241230,164300,1118885415,4360,4360,4360,4360,0
|
|
20241230,164200,1118885415,4360,4360,4360,4360,0
|
|
20241230,164100,1118885415,4360,4360,4360,4360,0
|
|
20241230,164000,1118885415,4360,4360,4360,4360,0
|
|
20241230,163900,1118885415,4360,4360,4360,4360,0
|
|
20241230,163800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,163700,1118885415,4360,4360,4360,4360,0
|
|
20241230,163600,1118885415,4360,4360,4360,4360,0
|
|
20241230,163500,1118885415,4360,4360,4360,4360,0
|
|
20241230,163400,1118885415,4360,4360,4360,4360,0
|
|
20241230,163300,1118885415,4360,4360,4360,4360,0
|
|
20241230,163200,1118885415,4360,4360,4360,4360,0
|
|
20241230,163100,1118885415,4360,4360,4360,4360,0
|
|
20241230,163000,1118885415,4360,4360,4360,4360,0
|
|
20241230,162900,1118885415,4360,4360,4360,4360,0
|
|
20241230,162800,1118885415,4360,4360,4360,4360,0
|
|
20241230,162700,1118885415,4360,4360,4360,4360,0
|
|
20241230,162600,1118885415,4360,4360,4360,4360,0
|
|
20241230,162500,1118885415,4360,4360,4360,4360,0
|
|
20241230,162400,1118885415,4360,4360,4360,4360,0
|
|
20241230,162300,1118885415,4360,4360,4360,4360,0
|
|
20241230,162200,1118885415,4360,4360,4360,4360,0
|
|
20241230,162100,1118885415,4360,4360,4360,4360,0
|
|
20241230,162000,1118885415,4360,4360,4360,4360,0
|
|
20241230,161900,1118885415,4360,4360,4360,4360,0
|
|
20241230,161800,1118885415,4360,4360,4360,4360,0
|
|
20241230,161700,1118885415,4360,4360,4360,4360,0
|
|
20241230,161600,1118885415,4360,4360,4360,4360,0
|
|
20241230,161500,1118885415,4360,4360,4360,4360,0
|
|
20241230,161400,1118885415,4360,4360,4360,4360,0
|
|
20241230,161300,1118885415,4360,4360,4360,4360,0
|
|
20241230,161200,1118885415,4360,4360,4360,4360,0
|
|
20241230,161100,1118885415,4360,4360,4360,4360,0
|
|
20241230,161000,1118885415,4360,4360,4360,4360,0
|
|
20241230,160900,1118885415,4360,4360,4360,4360,0
|
|
20241230,160800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,160700,1118885415,4360,4360,4360,4360,0
|
|
20241230,160600,1118885415,4360,4360,4360,4360,0
|
|
20241230,160500,1118885415,4360,4360,4360,4360,0
|
|
20241230,160400,1118885415,4360,4360,4360,4360,0
|
|
20241230,160300,1118885415,4360,4360,4360,4360,0
|
|
20241230,160200,1118885415,4360,4360,4360,4360,0
|
|
20241230,160100,1118885415,4360,4360,4360,4360,0
|
|
20241230,160000,1118885415,4360,4360,4360,4360,0
|
|
20241230,155900,1118885415,4360,4360,4360,4360,0
|
|
20241230,155800,1118885415,4360,4360,4360,4360,0
|
|
20241230,155700,1118885415,4360,4360,4360,4360,0
|
|
20241230,155600,1118885415,4360,4360,4360,4360,0
|
|
20241230,155500,1118885415,4360,4360,4360,4360,0
|
|
20241230,155400,1118885415,4360,4360,4360,4360,0
|
|
20241230,155300,1118885415,4360,4360,4360,4360,0
|
|
20241230,155200,1118885415,4360,4360,4360,4360,0
|
|
20241230,155100,1118885415,4360,4360,4360,4360,0
|
|
20241230,155000,1118885415,4360,4360,4360,4360,0
|
|
20241230,154900,1118885415,4360,4360,4360,4360,0
|
|
20241230,154800,1118885415,4360,4360,4360,4360,0
|
|
20241230,154700,1118885415,4360,4360,4360,4360,0
|
|
20241230,154600,1118885415,4360,4360,4360,4360,0
|
|
20241230,154500,1118885415,4360,4360,4360,4360,0
|
|
20241230,154400,1118885415,4360,4360,4360,4360,0
|
|
20241230,154300,1118885415,4360,4360,4360,4360,0
|
|
20241230,154200,1118885415,4360,4360,4360,4360,0
|
|
20241230,154100,1118885415,4360,4360,4360,4360,0
|
|
20241230,154000,1118885415,4360,4360,4360,4360,0
|
|
20241230,153900,1118885415,4360,4360,4360,4360,0
|
|
20241230,153800,1118885415,4360,4360,4360,4360,8171
|
|
20241230,153700,1118885415,4360,4360,4360,4360,0
|
|
20241230,153600,1118885415,4360,4360,4360,4360,0
|
|
20241230,153500,1118885415,4360,4360,4360,4360,0
|
|
20241230,153400,1118885415,4360,4360,4360,4360,0
|
|
20241230,153300,1118885415,4360,4360,4360,4360,0
|
|
20241230,153200,1118885415,4360,4360,4360,4360,0
|
|
20241230,153100,1118885415,4360,4360,4360,4360,0
|
|
20241230,153000,1118885415,4360,4360,4360,4360,8171
|
|
20241230,152900,1083259855,4365,4365,4365,4365,0
|
|
20241230,152800,1083259855,4365,4365,4365,4365,0
|
|
20241230,152700,1083259855,4365,4365,4365,4365,0
|
|
20241230,152600,1083259855,4365,4365,4365,4365,0
|
|
20241230,152500,1083259855,4365,4365,4365,4365,0
|
|
20241230,152400,1083259855,4365,4365,4365,4365,0
|
|
20241230,152300,1083259855,4365,4365,4365,4365,0
|
|
20241230,152200,1083259855,4365,4365,4365,4365,0
|
|
20241230,152100,1083259855,4365,4365,4365,4365,0
|
|
20241230,152000,1083259855,4365,4365,4365,4365,0
|
|
20241230,151900,1083259855,4365,4365,4365,4365,100
|
|
20241230,151800,1082823355,4380,4380,4385,4370,2416
|
|
20241230,151700,1072251050,4380,4375,4380,4375,1353
|
|
20241230,151600,1066326395,4375,4370,4380,4370,63
|
|
20241230,151500,1066051025,4375,4375,4375,4375,1520
|
|
20241230,151400,1059401025,4375,4375,4375,4370,599
|
|
20241230,151300,1056780600,4375,4380,4380,4375,1785
|
|
20241230,151200,1048962325,4375,4380,4385,4375,2720
|
|
20241230,151100,1037056415,4390,4390,4390,4390,161
|
|
20241230,151000,1036349625,4390,4380,4390,4370,2205
|
|
20241230,150900,1026708220,4380,4390,4395,4380,1071
|
|
20241230,150800,1022012175,4395,4400,4400,4385,2363
|
|
20241230,150700,1011639945,4400,4395,4400,4395,673
|
|
20241230,150600,1008681525,4395,4395,4395,4390,899
|
|
20241230,150500,1004730525,4395,4390,4395,4390,950
|
|
20241230,150400,1000559025,4390,4390,4395,4390,2486
|
|
20241230,150300,989642250,4385,4360,4385,4360,4290
|
|
20241230,150200,970868300,4365,4360,4365,4360,301
|
|
20241230,150100,969554440,4365,4365,4370,4365,639
|
|
20241230,150000,966764280,4370,4365,4370,4365,919
|
|
20241230,145900,962749250,4370,4370,4370,4365,1903
|
|
20241230,145800,954437595,4370,4360,4370,4360,1012
|
|
20241230,145700,950016215,4365,4365,4365,4365,199
|
|
20241230,145600,949147580,4365,4375,4375,4365,576
|
|
20241230,145500,946631150,4375,4375,4375,4375,347
|
|
20241230,145400,945113025,4375,4380,4380,4375,355
|
|
20241230,145300,943559450,4380,4380,4380,4380,287
|
|
20241230,145200,942302390,4380,4380,4380,4380,162
|
|
20241230,145100,941592830,4380,4380,4380,4380,162
|
|
20241230,145000,940883270,4370,4370,4380,4370,719
|
|
20241230,144900,937741230,4380,4380,4380,4370,1083
|
|
20241230,144800,932998640,4380,4380,4385,4380,445
|
|
20241230,144700,931049535,4365,4370,4380,4365,2128
|
|
20241230,144600,921744030,4370,4370,4370,4365,1045
|
|
20241230,144500,917177405,4365,4370,4375,4365,3273
|
|
20241230,144400,902883815,4370,4370,4370,4365,1553
|
|
20241230,144300,896098705,4370,4375,4375,4365,1088
|
|
20241230,144200,891343715,4375,4375,4380,4375,305
|
|
20241230,144100,890009265,4375,4375,4375,4375,265
|
|
20241230,144000,888849890,4385,4390,4390,4380,641
|
|
20241230,143900,886037590,4390,4385,4390,4385,734
|
|
20241230,143800,882818185,4395,4365,4395,4365,5836
|
|
20241230,143700,857282125,4360,4360,4360,4360,1608
|
|
20241230,143600,850271245,4360,4360,4360,4360,326
|
|
20241230,143500,848849885,4360,4355,4360,4355,505
|
|
20241230,143400,846648090,4350,4355,4360,4350,889
|
|
20241230,143300,842774120,4355,4360,4360,4355,146
|
|
20241230,143200,842138280,4355,4350,4355,4350,578
|
|
20241230,143100,839621315,4350,4355,4355,4350,554
|
|
20241230,143000,837210600,4350,4350,4355,4350,596
|
|
20241230,142900,834617425,4350,4350,4350,4345,1811
|
|
20241230,142800,826740120,4350,4350,4350,4345,445
|
|
20241230,142700,824804745,4350,4340,4350,4340,1686
|
|
20241230,142600,817478295,4340,4340,4340,4340,456
|
|
20241230,142500,815499255,4340,4340,4340,4335,1320
|
|
20241230,142400,809772760,4340,4340,4340,4335,194
|
|
20241230,142300,808930910,4335,4335,4335,4335,50
|
|
20241230,142200,808714160,4335,4335,4335,4330,2293
|
|
20241230,142100,798784830,4335,4335,4335,4335,249
|
|
20241230,142000,797705415,4335,4330,4335,4330,2035
|
|
20241230,141900,788888450,4330,4325,4330,4325,5006
|
|
20241230,141800,767212660,4320,4325,4325,4320,589
|
|
20241230,141700,764665260,4320,4325,4325,4320,400
|
|
20241230,141600,762935410,4320,4320,4320,4320,163
|
|
20241230,141500,762231250,4320,4320,4320,4320,181
|
|
20241230,141400,761449330,4320,4320,4320,4320,5
|
|
20241230,141300,761427730,4325,4330,4330,4325,19
|
|
20241230,141200,761345505,4330,4330,4330,4330,155
|
|
20241230,141100,760674355,4325,4325,4325,4325,105
|
|
20241230,141000,760220230,4320,4325,4325,4320,14
|
|
20241230,140900,760159700,4325,4325,4325,4325,31
|
|
20241230,140800,760025625,4330,4330,4330,4330,461
|
|
20241230,140700,758029495,4330,4330,4330,4330,10
|
|
20241230,140600,757986195,4330,4315,4330,4315,5812
|
|
20241230,140500,732858320,4305,4310,4320,4305,762
|
|
20241230,140400,729575260,4315,4315,4315,4310,426
|
|
20241230,140300,727738015,4315,4315,4315,4315,0
|
|
20241230,140200,727738015,4315,4315,4315,4315,211
|
|
20241230,140100,726827550,4320,4320,4320,4320,0
|
|
20241230,140000,726827550,4320,4320,4320,4320,1000
|
|
20241230,135900,722507550,4325,4325,4325,4325,1
|
|
20241230,135800,722503225,4325,4325,4325,4325,0
|
|
20241230,135700,722503225,4325,4325,4325,4325,3
|
|
20241230,135600,722490250,4320,4320,4320,4315,2456
|
|
20241230,135500,711880355,4325,4325,4325,4325,0
|
|
20241230,135400,711880355,4325,4325,4325,4325,275
|
|
20241230,135300,710690980,4325,4325,4325,4325,182
|
|
20241230,135200,709903830,4320,4325,4325,4320,183
|
|
20241230,135100,709113020,4320,4315,4320,4310,5518
|
|
20241230,135000,685282930,4315,4315,4315,4315,146
|
|
20241230,134900,684652940,4310,4310,4310,4310,90
|
|
20241230,134800,684265040,4300,4300,4300,4300,0
|
|
20241230,134700,684265040,4300,4305,4305,4300,200
|
|
20241230,134600,683404980,4305,4315,4315,4305,92
|
|
20241230,134500,683008900,4305,4315,4315,4305,148
|
|
20241230,134400,682371250,4305,4310,4310,4305,97
|
|
20241230,134300,681953430,4315,4315,4315,4315,2
|
|
20241230,134200,681944800,4315,4310,4315,4310,502
|
|
20241230,134100,679781175,4300,4295,4300,4295,71
|
|
20241230,134000,679476225,4295,4295,4295,4295,0
|
|
20241230,133900,679476225,4295,4295,4295,4295,0
|
|
20241230,133800,679476225,4295,4300,4300,4295,1386
|
|
20241230,133700,673519905,4310,4310,4310,4310,1
|
|
20241230,133600,673515595,4310,4315,4315,4310,37
|
|
20241230,133500,673356115,4310,4310,4310,4310,333
|
|
20241230,133400,671920885,4310,4315,4315,4310,1022
|
|
20241230,133300,667510970,4315,4310,4315,4310,2132
|
|
20241230,133200,658314165,4310,4305,4310,4305,947
|
|
20241230,133100,654232840,4305,4305,4305,4305,101
|
|
20241230,133000,653798035,4310,4305,4310,4305,53
|
|
20241230,132900,653569865,4300,4300,4300,4300,100
|
|
20241230,132800,653139865,4300,4300,4300,4300,1
|
|
20241230,132700,653135565,4310,4295,4310,4295,101
|
|
20241230,132600,652701755,4300,4300,4300,4300,0
|
|
20241230,132500,652701755,4300,4300,4300,4300,55
|
|
20241230,132400,652465255,4310,4310,4310,4310,0
|
|
20241230,132300,652465255,4310,4300,4310,4300,206
|
|
20241230,132200,651579445,4295,4295,4295,4295,0
|
|
20241230,132100,651579445,4295,4295,4295,4295,898
|
|
20241230,132000,647722535,4295,4300,4300,4295,424
|
|
20241230,131900,645900335,4300,4310,4310,4300,2
|
|
20241230,131800,645891725,4310,4310,4310,4310,28
|
|
20241230,131700,645771045,4295,4295,4295,4295,10
|
|
20241230,131600,645728095,4300,4315,4315,4300,1122
|
|
20241230,131500,640895920,4315,4315,4315,4315,0
|
|
20241230,131400,640895920,4315,4310,4315,4310,1019
|
|
20241230,131300,636503430,4315,4315,4315,4315,24
|
|
20241230,131200,636399870,4315,4315,4315,4315,424
|
|
20241230,131100,634570310,4315,4315,4315,4315,30
|
|
20241230,131000,634440860,4315,4320,4320,4315,1406
|
|
20241230,130900,628368820,4320,4315,4320,4315,140
|
|
20241230,130800,627764120,4315,4310,4315,4310,111
|
|
20241230,130700,627285160,4315,4315,4315,4315,89
|
|
20241230,130600,626901125,4320,4310,4320,4310,3863
|
|
20241230,130500,610242465,4310,4295,4310,4295,11244
|
|
20241230,130400,561893040,4295,4295,4295,4295,20
|
|
20241230,130300,561807140,4290,4290,4290,4290,0
|
|
20241230,130200,561807140,4290,4290,4290,4290,0
|
|
20241230,130100,561807140,4290,4285,4290,4285,956
|
|
20241230,130000,557705950,4285,4285,4285,4285,17
|
|
20241230,125900,557633105,4285,4290,4290,4285,1355
|
|
20241230,125800,551826130,4290,4290,4290,4290,10
|
|
20241230,125700,551783230,4290,4290,4290,4290,20
|
|
20241230,125600,551697430,4290,4290,4290,4290,0
|
|
20241230,125500,551697430,4290,4285,4290,4285,1387
|
|
20241230,125400,545747700,4290,4290,4290,4290,69
|
|
20241230,125300,545451690,4290,4290,4290,4290,89
|
|
20241230,125200,545069880,4290,4290,4290,4290,192
|
|
20241230,125100,544246200,4290,4290,4290,4290,1
|
|
20241230,125000,544241910,4280,4280,4280,4280,0
|
|
20241230,124900,544241910,4280,4280,4280,4280,0
|
|
20241230,124800,544241910,4280,4280,4280,4280,0
|
|
20241230,124700,544241910,4280,4280,4280,4280,36
|
|
20241230,124600,544087830,4295,4285,4295,4285,5146
|
|
20241230,124500,522022430,4280,4280,4280,4280,0
|
|
20241230,124400,522022430,4280,4280,4280,4280,0
|
|
20241230,124300,522022430,4280,4275,4280,4275,1060
|
|
20241230,124200,517485880,4275,4275,4275,4275,486
|
|
20241230,124100,515408230,4275,4275,4275,4275,500
|
|
20241230,124000,513270730,4265,4265,4265,4265,0
|
|
20241230,123900,513270730,4265,4265,4265,4265,0
|
|
20241230,123800,513270730,4265,4265,4265,4265,0
|
|
20241230,123700,513270730,4265,4265,4265,4265,0
|
|
20241230,123600,513270730,4265,4280,4280,4265,16
|
|
20241230,123500,513202400,4280,4280,4280,4280,13
|
|
20241230,123400,513146760,4280,4280,4280,4280,12
|
|
20241230,123300,513095400,4270,4270,4270,4270,0
|
|
20241230,123200,513095400,4270,4270,4270,4270,4
|
|
20241230,123100,513078320,4270,4270,4270,4270,6
|
|
20241230,123000,513052700,4275,4275,4275,4275,0
|
|
20241230,122900,513052700,4275,4270,4275,4270,676
|
|
20241230,122800,510166130,4270,4270,4270,4270,242
|
|
20241230,122700,509132790,4275,4275,4275,4275,400
|
|
20241230,122600,507422790,4270,4270,4270,4270,122
|
|
20241230,122500,506901850,4275,4270,4275,4270,103
|
|
20241230,122400,506462025,4270,4270,4270,4270,1000
|
|
20241230,122300,502192025,4270,4270,4270,4270,1
|
|
20241230,122200,502187755,4275,4275,4275,4275,0
|
|
20241230,122100,502187755,4275,4275,4275,4275,771
|
|
20241230,122000,498891730,4275,4275,4275,4275,29
|
|
20241230,121900,498767755,4275,4275,4275,4275,571
|
|
20241230,121800,496326730,4275,4275,4275,4275,200
|
|
20241230,121700,495471730,4280,4280,4280,4280,0
|
|
20241230,121600,495471730,4280,4280,4280,4280,0
|
|
20241230,121500,495471730,4280,4285,4285,4280,545
|
|
20241230,121400,493137625,4285,4285,4285,4285,1216
|
|
20241230,121300,487927065,4285,4285,4285,4285,0
|
|
20241230,121200,487927065,4285,4285,4285,4285,0
|
|
20241230,121100,487927065,4285,4285,4285,4285,95
|
|
20241230,121000,487519990,4285,4285,4285,4285,0
|
|
20241230,120900,487519990,4285,4285,4285,4285,0
|
|
20241230,120800,487519990,4285,4285,4285,4285,0
|
|
20241230,120700,487519990,4285,4280,4285,4275,101
|
|
20241230,120600,487088155,4285,4285,4285,4285,0
|
|
20241230,120500,487088155,4285,4285,4285,4285,0
|
|
20241230,120400,487088155,4285,4285,4285,4285,0
|
|
20241230,120300,487088155,4285,4280,4285,4280,1189
|
|
20241230,120200,481995285,4280,4280,4280,4280,0
|
|
20241230,120100,481995285,4280,4280,4280,4280,94
|
|
20241230,120000,481592965,4275,4275,4275,4275,0
|
|
20241230,115900,481592965,4275,4280,4280,4275,530
|
|
20241230,115800,479326565,4280,4280,4280,4280,826
|
|
20241230,115700,475791285,4285,4285,4285,4285,110
|
|
20241230,115600,475319935,4285,4285,4285,4285,200
|
|
20241230,115500,474462935,4290,4285,4290,4285,21
|
|
20241230,115400,474372945,4285,4290,4290,4285,319
|
|
20241230,115300,473005030,4290,4290,4290,4290,11
|
|
20241230,115200,472957840,4285,4280,4285,4280,215
|
|
20241230,115100,472036580,4280,4280,4280,4280,0
|
|
20241230,115000,472036580,4280,4280,4280,4280,36
|
|
20241230,114900,471882500,4280,4280,4280,4280,0
|
|
20241230,114800,471882500,4280,4280,4280,4280,0
|
|
20241230,114700,471882500,4280,4275,4280,4275,1266
|
|
20241230,114600,466469400,4275,4275,4275,4275,369
|
|
20241230,114500,464891925,4275,4275,4275,4275,1
|
|
20241230,114400,464887650,4275,4275,4275,4275,200
|
|
20241230,114300,464032650,4275,4275,4275,4275,0
|
|
20241230,114200,464032650,4275,4275,4275,4275,911
|
|
20241230,114100,460138125,4270,4275,4275,4270,234
|
|
20241230,114000,459138275,4275,4275,4275,4275,0
|
|
20241230,113900,459138275,4275,4275,4275,4275,704
|
|
20241230,113800,456128675,4275,4275,4275,4275,103
|
|
20241230,113700,455688350,4280,4280,4285,4275,1298
|
|
20241230,113600,450133425,4285,4290,4290,4285,464
|
|
20241230,113500,448145180,4290,4290,4290,4290,488
|
|
20241230,113400,446051660,4290,4290,4290,4290,503
|
|
20241230,113300,443893790,4290,4290,4290,4290,0
|
|
20241230,113200,443893790,4290,4290,4290,4290,3
|
|
20241230,113100,443880920,4290,4290,4290,4290,0
|
|
20241230,113000,443880920,4290,4290,4290,4290,75
|
|
20241230,112900,443559170,4290,4290,4290,4290,0
|
|
20241230,112800,443559170,4290,4285,4290,4285,858
|
|
20241230,112700,439878355,4285,4285,4285,4285,11
|
|
20241230,112600,439831220,4285,4285,4290,4285,207
|
|
20241230,112500,438944175,4285,4285,4285,4285,0
|
|
20241230,112400,438944175,4285,4285,4285,4285,5
|
|
20241230,112300,438922750,4285,4285,4285,4285,0
|
|
20241230,112200,438922750,4285,4290,4290,4285,3
|
|
20241230,112100,438909885,4290,4290,4290,4290,404
|
|
20241230,112000,437176725,4290,4290,4290,4290,835
|
|
20241230,111900,433594575,4290,4290,4290,4290,13
|
|
20241230,111800,433538805,4290,4290,4290,4290,2868
|
|
20241230,111700,421235085,4290,4290,4290,4290,506
|
|
20241230,111600,419064345,4290,4290,4290,4290,500
|
|
20241230,111500,416919345,4290,4290,4290,4290,535
|
|
20241230,111400,414624195,4285,4285,4285,4285,0
|
|
20241230,111300,414624195,4285,4285,4285,4285,0
|
|
20241230,111200,414624195,4285,4285,4285,4285,1
|
|
20241230,111100,414619910,4285,4285,4285,4285,625
|
|
20241230,111000,411941785,4270,4280,4285,4270,2288
|
|
20241230,110900,402146585,4275,4280,4280,4275,745
|
|
20241230,110800,398960820,4285,4285,4285,4285,1
|
|
20241230,110700,398956535,4275,4275,4275,4275,0
|
|
20241230,110600,398956535,4275,4280,4280,4275,1055
|
|
20241230,110500,394443195,4285,4285,4285,4285,0
|
|
20241230,110400,394443195,4285,4285,4285,4285,310
|
|
20241230,110300,393114845,4285,4280,4285,4280,51
|
|
20241230,110200,392896560,4285,4285,4285,4285,0
|
|
20241230,110100,392896560,4285,4285,4285,4285,0
|
|
20241230,110000,392896560,4285,4285,4285,4285,0
|
|
20241230,105900,392896560,4285,4285,4285,4285,88
|
|
20241230,105800,392519480,4285,4285,4285,4285,179
|
|
20241230,105700,391752465,4290,4290,4290,4290,1
|
|
20241230,105600,391748175,4290,4290,4290,4290,1
|
|
20241230,105500,391743885,4290,4290,4290,4290,130
|
|
20241230,105400,391186185,4280,4285,4285,4280,1236
|
|
20241230,105300,385890030,4285,4285,4285,4285,0
|
|
20241230,105200,385890030,4285,4290,4290,4285,298
|
|
20241230,105100,384612610,4290,4290,4290,4290,821
|
|
20241230,105000,381090520,4290,4285,4290,4285,246
|
|
20241230,104900,380035455,4290,4290,4290,4290,0
|
|
20241230,104800,380035455,4290,4290,4290,4290,10
|
|
20241230,104700,379992555,4295,4295,4295,4295,0
|
|
20241230,104600,379992555,4295,4295,4295,4295,1
|
|
20241230,104500,379988260,4275,4275,4275,4275,0
|
|
20241230,104400,379988260,4275,4290,4290,4275,313
|
|
20241230,104300,378648120,4285,4285,4285,4285,0
|
|
20241230,104200,378648120,4285,4285,4285,4285,10
|
|
20241230,104100,378605270,4300,4300,4300,4285,2623
|
|
20241230,104000,367350515,4295,4290,4295,4290,1596
|
|
20241230,103900,360503650,4290,4290,4290,4290,623
|
|
20241230,103800,357830980,4290,4300,4300,4290,1082
|
|
20241230,103700,353186665,4310,4310,4310,4310,0
|
|
20241230,103600,353186665,4310,4310,4310,4310,2171
|
|
20241230,103500,343829655,4310,4280,4310,4280,8431
|
|
20241230,103400,307661540,4285,4275,4285,4275,7754
|
|
20241230,103300,274463610,4265,4270,4270,4265,200
|
|
20241230,103200,273610605,4275,4275,4275,4275,0
|
|
20241230,103100,273610605,4275,4275,4275,4275,1008
|
|
20241230,103000,269301405,4275,4275,4275,4275,1
|
|
20241230,102900,269297130,4275,4280,4280,4275,118
|
|
20241230,102800,268792230,4275,4275,4275,4275,979
|
|
20241230,102700,264607005,4275,4275,4275,4275,0
|
|
20241230,102600,264607005,4275,4270,4275,4270,828
|
|
20241230,102500,261071440,4260,4260,4260,4260,20
|
|
20241230,102400,260986240,4260,4260,4260,4260,200
|
|
20241230,102300,260134240,4260,4260,4260,4260,954
|
|
20241230,102200,256070200,4270,4265,4270,4260,316
|
|
20241230,102100,254722915,4260,4265,4265,4260,210
|
|
20241230,102000,253828265,4265,4265,4265,4265,0
|
|
20241230,101900,253828265,4265,4260,4265,4260,299
|
|
20241230,101800,252554520,4260,4260,4260,4260,13
|
|
20241230,101700,252499140,4270,4270,4270,4270,16
|
|
20241230,101600,252430820,4260,4260,4260,4260,23
|
|
20241230,101500,252332840,4270,4265,4270,4265,23
|
|
20241230,101400,252234645,4270,4270,4270,4270,6
|
|
20241230,101300,252209025,4270,4270,4270,4265,440
|
|
20241230,101200,250332175,4270,4265,4270,4265,305
|
|
20241230,101100,249030945,4265,4265,4265,4265,12
|
|
20241230,101000,248979765,4260,4265,4265,4260,1063
|
|
20241230,100900,244450990,4270,4270,4270,4270,53
|
|
20241230,100800,244224680,4270,4270,4270,4270,304
|
|
20241230,100700,242926600,4270,4270,4270,4270,64
|
|
20241230,100600,242653320,4260,4260,4260,4260,355
|
|
20241230,100500,241141020,4270,4265,4270,4265,90
|
|
20241230,100400,240756885,4265,4265,4265,4265,100
|
|
20241230,100300,240330385,4260,4260,4260,4260,3
|
|
20241230,100200,240317605,4260,4260,4260,4260,0
|
|
20241230,100100,240317605,4260,4250,4260,4250,1253
|
|
20241230,100000,234991355,4260,4250,4260,4250,1180
|
|
20241230,095900,229966355,4260,4255,4260,4255,14
|
|
20241230,095800,229906765,4255,4255,4255,4255,410
|
|
20241230,095700,228162215,4255,4255,4255,4255,707
|
|
20241230,095600,225153930,4255,4260,4260,4255,910
|
|
20241230,095500,221281600,4260,4260,4260,4260,0
|
|
20241230,095400,221281600,4260,4260,4260,4260,1724
|
|
20241230,095300,213937360,4260,4260,4265,4260,583
|
|
20241230,095200,211453630,4255,4260,4260,4255,146
|
|
20241230,095100,210832370,4260,4265,4265,4260,321
|
|
20241230,095000,209463510,4265,4265,4265,4265,87
|
|
20241230,094900,209092455,4270,4270,4270,4270,0
|
|
20241230,094800,209092455,4270,4270,4270,4270,5
|
|
20241230,094700,209071105,4270,4270,4270,4270,18
|
|
20241230,094600,208994245,4270,4260,4270,4260,118
|
|
20241230,094500,208491425,4255,4255,4255,4255,1430
|
|
20241230,094400,202406775,4255,4260,4260,4255,365
|
|
20241230,094300,200852870,4275,4270,4275,4270,18
|
|
20241230,094200,200775925,4275,4245,4275,4245,653
|
|
20241230,094100,198003880,4280,4240,4280,4240,6586
|
|
20241230,094000,169984970,4255,4250,4255,4250,1875
|
|
20241230,093900,162014665,4240,4250,4250,4240,28
|
|
20241230,093800,161895915,4250,4245,4250,4245,329
|
|
20241230,093700,160499300,4240,4245,4245,4240,471
|
|
20241230,093600,158502235,4245,4245,4245,4235,625
|
|
20241230,093500,155854685,4245,4245,4245,4245,101
|
|
20241230,093400,155425940,4245,4245,4245,4245,7
|
|
20241230,093300,155396225,4245,4245,4245,4240,688
|
|
20241230,093200,152478165,4245,4240,4245,4235,3640
|
|
20241230,093100,137057560,4240,4235,4240,4235,29
|
|
20241230,093000,136934740,4240,4230,4240,4230,184
|
|
20241230,092900,136156320,4240,4240,4240,4240,451
|
|
20241230,092800,134244080,4240,4240,4240,4235,133
|
|
20241230,092700,133680240,4230,4225,4230,4225,648
|
|
20241230,092600,130939705,4225,4225,4225,4225,97
|
|
20241230,092500,130529880,4225,4225,4225,4225,130
|
|
20241230,092400,129980630,4225,4225,4230,4225,53
|
|
20241230,092300,129756700,4230,4215,4230,4215,228
|
|
20241230,092200,128795665,4215,4215,4215,4210,1252
|
|
20241230,092100,123521800,4215,4215,4215,4215,11
|
|
20241230,092000,123475435,4215,4230,4230,4215,215
|
|
20241230,091900,122568985,4220,4230,4230,4220,228
|
|
20241230,091800,121606545,4220,4220,4220,4220,230
|
|
20241230,091700,120635945,4220,4240,4240,4220,305
|
|
20241230,091600,119348745,4240,4225,4240,4220,905
|
|
20241230,091500,115528255,4220,4220,4220,4220,0
|
|
20241230,091400,115528255,4220,4220,4220,4220,130
|
|
20241230,091300,114979655,4220,4235,4235,4220,1021
|
|
20241230,091200,110662425,4240,4235,4250,4235,286
|
|
20241230,091100,109447960,4235,4210,4235,4210,6918
|
|
20241230,091000,80257745,4210,4195,4210,4190,1006
|
|
20241230,090900,76032665,4210,4210,4210,4210,210
|
|
20241230,090800,75148565,4210,4180,4210,4180,1504
|
|
20241230,090700,68853005,4195,4200,4200,4195,5377
|
|
20241230,090600,46269965,4200,4175,4200,4175,855
|
|
20241230,090500,42694915,4175,4175,4175,4175,173
|
|
20241230,090400,41972640,4175,4180,4180,4175,72
|
|
20241230,090300,41671685,4170,4130,4175,4130,430
|
|
20241230,090200,39889340,4130,4170,4170,4120,7511
|
|
20241230,090100,8762790,4180,4185,4185,4180,102
|
|
20241230,090000,8335925,4185,4150,4185,4150,2001
|