740 lines
35 KiB
CSV
740 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241205,211700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,211600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,211500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,211400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,211300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,211200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,211100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,211000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,210000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,205000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,204600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,204000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,203000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,202000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,201600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,201000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,200000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,195000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,194600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,194000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,193000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,192000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,191600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,191000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,190000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,185000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,184600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,184000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,183000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,182000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,181600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,181000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,180000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,175000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,174600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,174000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,173000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,172000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,171600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,171000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,170000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,165000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,164600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,164000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,163000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,162000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,161600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,161000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,160000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,155000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154700,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,154600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,154000,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153900,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153800,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153700,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153600,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153500,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153400,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153300,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153200,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153100,253495460,4400,4400,4400,4400,0
|
||
|
|
20241205,153000,253495460,4400,4400,4400,4400,2661
|
||
|
|
20241205,152900,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152800,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152700,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152600,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152500,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152400,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152300,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152200,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152100,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,152000,241787060,4415,4415,4415,4415,0
|
||
|
|
20241205,151900,241787060,4415,4400,4415,4400,263
|
||
|
|
20241205,151800,240627245,4400,4400,4415,4400,278
|
||
|
|
20241205,151700,239404030,4400,4400,4420,4400,131
|
||
|
|
20241205,151600,238827610,4420,4420,4420,4420,1
|
||
|
|
20241205,151500,238823190,4400,4420,4420,4400,395
|
||
|
|
20241205,151400,237084930,4425,4405,4425,4405,3
|
||
|
|
20241205,151300,237071675,4445,4445,4445,4445,0
|
||
|
|
20241205,151200,237071675,4445,4445,4445,4445,0
|
||
|
|
20241205,151100,237071675,4445,4445,4445,4445,0
|
||
|
|
20241205,151000,237071675,4445,4400,4445,4400,18
|
||
|
|
20241205,150900,236992430,4400,4405,4405,4400,502
|
||
|
|
20241205,150800,234782255,4405,4405,4405,4405,415
|
||
|
|
20241205,150700,232954180,4410,4410,4410,4410,220
|
||
|
|
20241205,150600,231983980,4425,4425,4425,4425,0
|
||
|
|
20241205,150500,231983980,4425,4425,4425,4425,0
|
||
|
|
20241205,150400,231983980,4425,4425,4425,4425,0
|
||
|
|
20241205,150300,231983980,4425,4405,4425,4400,1122
|
||
|
|
20241205,150200,227047000,4405,4405,4405,4405,0
|
||
|
|
20241205,150100,227047000,4405,4405,4405,4405,10
|
||
|
|
20241205,150000,227002950,4410,4410,4410,4410,124
|
||
|
|
20241205,145900,226456110,4405,4415,4415,4405,55
|
||
|
|
20241205,145800,226213430,4415,4415,4415,4415,0
|
||
|
|
20241205,145700,226213430,4415,4415,4415,4415,3
|
||
|
|
20241205,145600,226200185,4420,4420,4420,4420,0
|
||
|
|
20241205,145500,226200185,4420,4420,4420,4420,2
|
||
|
|
20241205,145400,226191345,4400,4410,4430,4400,361
|
||
|
|
20241205,145300,224601670,4400,4405,4405,4400,1272
|
||
|
|
20241205,145200,219003585,4405,4405,4405,4405,25
|
||
|
|
20241205,145100,218893460,4405,4405,4405,4405,0
|
||
|
|
20241205,145000,218893460,4405,4405,4405,4405,447
|
||
|
|
20241205,144900,216924425,4405,4405,4405,4405,67
|
||
|
|
20241205,144800,216629290,4405,4405,4405,4405,369
|
||
|
|
20241205,144700,215003845,4405,4405,4405,4405,0
|
||
|
|
20241205,144600,215003845,4405,4405,4405,4405,1197
|
||
|
|
20241205,144500,209731060,4410,4405,4415,4405,844
|
||
|
|
20241205,144400,206009575,4405,4405,4405,4405,93
|
||
|
|
20241205,144300,205599910,4405,4410,4410,4405,528
|
||
|
|
20241205,144200,203274035,4410,4415,4415,4405,5302
|
||
|
|
20241205,144100,179882520,4420,4420,4420,4420,0
|
||
|
|
20241205,144000,179882520,4420,4420,4420,4420,18
|
||
|
|
20241205,143900,179802960,4415,4415,4415,4415,352
|
||
|
|
20241205,143800,178248880,4420,4420,4420,4420,0
|
||
|
|
20241205,143700,178248880,4420,4420,4420,4420,380
|
||
|
|
20241205,143600,176569280,4420,4420,4420,4420,4
|
||
|
|
20241205,143500,176551600,4415,4415,4415,4415,9
|
||
|
|
20241205,143400,176511865,4415,4420,4420,4415,42
|
||
|
|
20241205,143300,176326335,4415,4415,4415,4415,0
|
||
|
|
20241205,143200,176326335,4415,4415,4415,4415,35
|
||
|
|
20241205,143100,176171810,4415,4415,4415,4415,1
|
||
|
|
20241205,143000,176167395,4415,4415,4415,4415,0
|
||
|
|
20241205,142900,176167395,4415,4415,4415,4415,9
|
||
|
|
20241205,142800,176127660,4425,4420,4425,4420,601
|
||
|
|
20241205,142700,173470195,4425,4425,4425,4425,1
|
||
|
|
20241205,142600,173465770,4415,4415,4415,4415,0
|
||
|
|
20241205,142500,173465770,4415,4415,4415,4415,7
|
||
|
|
20241205,142400,173434865,4430,4430,4430,4430,1
|
||
|
|
20241205,142300,173430435,4415,4425,4425,4415,1376
|
||
|
|
20241205,142200,167350125,4425,4430,4430,4425,17
|
||
|
|
20241205,142100,167274855,4430,4430,4430,4430,22
|
||
|
|
20241205,142000,167177395,4435,4435,4435,4435,0
|
||
|
|
20241205,141900,167177395,4435,4435,4435,4435,1
|
||
|
|
20241205,141800,167172960,4430,4435,4435,4430,54
|
||
|
|
20241205,141700,166933605,4435,4435,4435,4435,8
|
||
|
|
20241205,141600,166898125,4435,4435,4435,4435,22
|
||
|
|
20241205,141500,166800555,4435,4435,4435,4435,9
|
||
|
|
20241205,141400,166760640,4440,4440,4440,4440,1
|
||
|
|
20241205,141300,166756200,4445,4445,4445,4445,0
|
||
|
|
20241205,141200,166756200,4445,4445,4445,4445,1
|
||
|
|
20241205,141100,166751755,4455,4455,4455,4455,0
|
||
|
|
20241205,141000,166751755,4455,4455,4455,4455,0
|
||
|
|
20241205,140900,166751755,4455,4455,4455,4455,21
|
||
|
|
20241205,140800,166658200,4430,4430,4430,4430,8
|
||
|
|
20241205,140700,166622760,4430,4430,4430,4425,46
|
||
|
|
20241205,140600,166419100,4430,4430,4430,4430,11
|
||
|
|
20241205,140500,166370370,4430,4430,4430,4430,22
|
||
|
|
20241205,140400,166272910,4430,4430,4430,4430,0
|
||
|
|
20241205,140300,166272910,4430,4430,4430,4430,24
|
||
|
|
20241205,140200,166166590,4430,4430,4430,4430,0
|
||
|
|
20241205,140100,166166590,4430,4440,4440,4430,28
|
||
|
|
20241205,140000,166042535,4445,4445,4445,4445,7
|
||
|
|
20241205,135900,166011420,4445,4445,4445,4445,0
|
||
|
|
20241205,135800,166011420,4445,4445,4445,4445,29
|
||
|
|
20241205,135700,165882515,4445,4445,4445,4445,1
|
||
|
|
20241205,135600,165878070,4425,4425,4425,4425,0
|
||
|
|
20241205,135500,165878070,4425,4425,4425,4425,0
|
||
|
|
20241205,135400,165878070,4425,4425,4425,4425,17
|
||
|
|
20241205,135300,165802845,4425,4425,4425,4425,21
|
||
|
|
20241205,135200,165709920,4425,4425,4425,4425,0
|
||
|
|
20241205,135100,165709920,4425,4430,4430,4425,30
|
||
|
|
20241205,135000,165577165,4430,4430,4430,4430,90
|
||
|
|
20241205,134900,165178465,4430,4430,4430,4430,9
|
||
|
|
20241205,134800,165138595,4435,4435,4435,4435,0
|
||
|
|
20241205,134700,165138595,4435,4425,4435,4425,34
|
||
|
|
20241205,134600,164988115,4440,4440,4440,4440,1
|
||
|
|
20241205,134500,164983675,4425,4425,4425,4425,0
|
||
|
|
20241205,134400,164983675,4425,4425,4425,4425,8
|
||
|
|
20241205,134300,164948275,4425,4425,4425,4425,0
|
||
|
|
20241205,134200,164948275,4425,4425,4425,4425,0
|
||
|
|
20241205,134100,164948275,4425,4425,4425,4425,9
|
||
|
|
20241205,134000,164908450,4425,4425,4425,4425,0
|
||
|
|
20241205,133900,164908450,4425,4425,4425,4425,0
|
||
|
|
20241205,133800,164908450,4425,4420,4425,4420,27
|
||
|
|
20241205,133700,164789070,4420,4420,4420,4420,508
|
||
|
|
20241205,133600,162543710,4425,4425,4425,4425,57
|
||
|
|
20241205,133500,162291485,4430,4430,4430,4430,35
|
||
|
|
20241205,133400,162136435,4430,4430,4430,4430,357
|
||
|
|
20241205,133300,160554925,4435,4430,4435,4430,18
|
||
|
|
20241205,133200,160475175,4435,4435,4435,4435,11
|
||
|
|
20241205,133100,160426390,4430,4430,4430,4430,22
|
||
|
|
20241205,133000,160328930,4430,4430,4430,4430,9
|
||
|
|
20241205,132900,160289060,4430,4430,4430,4430,0
|
||
|
|
20241205,132800,160289060,4430,4430,4430,4430,20
|
||
|
|
20241205,132700,160200460,4430,4430,4430,4430,17
|
||
|
|
20241205,132600,160125150,4430,4430,4430,4430,23
|
||
|
|
20241205,132500,160023260,4430,4430,4430,4430,0
|
||
|
|
20241205,132400,160023260,4430,4430,4430,4430,16
|
||
|
|
20241205,132300,159952380,4435,4435,4435,4435,0
|
||
|
|
20241205,132200,159952380,4435,4430,4435,4430,40
|
||
|
|
20241205,132100,159775090,4430,4430,4430,4430,0
|
||
|
|
20241205,132000,159775090,4430,4430,4430,4430,8
|
||
|
|
20241205,131900,159739650,4430,4430,4430,4430,20
|
||
|
|
20241205,131800,159651050,4435,4435,4435,4435,30
|
||
|
|
20241205,131700,159518000,4430,4430,4430,4430,31
|
||
|
|
20241205,131600,159380670,4430,4430,4430,4430,0
|
||
|
|
20241205,131500,159380670,4430,4430,4430,4430,19
|
||
|
|
20241205,131400,159296500,4430,4430,4430,4430,0
|
||
|
|
20241205,131300,159296500,4430,4430,4430,4430,40
|
||
|
|
20241205,131200,159119300,4430,4430,4430,4430,0
|
||
|
|
20241205,131100,159119300,4430,4430,4430,4430,0
|
||
|
|
20241205,131000,159119300,4430,4430,4430,4430,27
|
||
|
|
20241205,130900,158999690,4435,4435,4435,4435,10
|
||
|
|
20241205,130800,158955340,4430,4430,4430,4430,22
|
||
|
|
20241205,130700,158857880,4440,4440,4440,4440,0
|
||
|
|
20241205,130600,158857880,4440,4440,4440,4440,0
|
||
|
|
20241205,130500,158857880,4440,4440,4440,4440,1
|
||
|
|
20241205,130400,158853440,4445,4445,4445,4445,0
|
||
|
|
20241205,130300,158853440,4445,4430,4445,4430,18
|
||
|
|
20241205,130200,158773685,4430,4430,4430,4430,0
|
||
|
|
20241205,130100,158773685,4430,4430,4430,4430,300
|
||
|
|
20241205,130000,157444685,4430,4430,4430,4430,76
|
||
|
|
20241205,125900,157108005,4455,4455,4455,4455,0
|
||
|
|
20241205,125800,157108005,4455,4455,4455,4455,147
|
||
|
|
20241205,125700,156453120,4455,4425,4455,4425,179
|
||
|
|
20241205,125600,155657385,4425,4425,4425,4425,12
|
||
|
|
20241205,125500,155604285,4430,4430,4430,4430,0
|
||
|
|
20241205,125400,155604285,4430,4430,4430,4430,17
|
||
|
|
20241205,125300,155528975,4430,4430,4430,4430,9
|
||
|
|
20241205,125200,155489105,4430,4430,4430,4430,10
|
||
|
|
20241205,125100,155444805,4430,4430,4430,4430,0
|
||
|
|
20241205,125000,155444805,4430,4430,4430,4430,0
|
||
|
|
20241205,124900,155444805,4430,4430,4430,4430,8
|
||
|
|
20241205,124800,155409365,4430,4430,4430,4430,84
|
||
|
|
20241205,124700,155037245,4420,4420,4420,4420,0
|
||
|
|
20241205,124600,155037245,4420,4420,4420,4420,9
|
||
|
|
20241205,124500,154997465,4420,4420,4420,4420,0
|
||
|
|
20241205,124400,154997465,4420,4420,4420,4420,0
|
||
|
|
20241205,124300,154997465,4420,4440,4440,4420,8
|
||
|
|
20241205,124200,154962055,4420,4420,4420,4420,0
|
||
|
|
20241205,124100,154962055,4420,4420,4420,4420,0
|
||
|
|
20241205,124000,154962055,4420,4420,4420,4420,25
|
||
|
|
20241205,123900,154851555,4420,4420,4420,4420,0
|
||
|
|
20241205,123800,154851555,4420,4445,4445,4420,1378
|
||
|
|
20241205,123700,148760770,4425,4425,4425,4425,136
|
||
|
|
20241205,123600,148158970,4410,4410,4410,4410,15
|
||
|
|
20241205,123500,148092820,4410,4420,4420,4410,505
|
||
|
|
20241205,123400,145865755,4405,4405,4405,4405,0
|
||
|
|
20241205,123300,145865755,4405,4435,4440,4405,5102
|
||
|
|
20241205,123200,123317385,4440,4450,4450,4440,162
|
||
|
|
20241205,123100,122596720,4455,4455,4455,4455,15
|
||
|
|
20241205,123000,122529895,4455,4455,4455,4455,0
|
||
|
|
20241205,122900,122529895,4455,4455,4455,4455,26
|
||
|
|
20241205,122800,122414065,4455,4455,4455,4455,0
|
||
|
|
20241205,122700,122414065,4455,4455,4455,4455,23
|
||
|
|
20241205,122600,122311600,4455,4455,4455,4455,10
|
||
|
|
20241205,122500,122267050,4455,4455,4455,4455,26
|
||
|
|
20241205,122400,122151220,4460,4460,4460,4460,0
|
||
|
|
20241205,122300,122151220,4460,4460,4460,4460,1
|
||
|
|
20241205,122200,122146760,4450,4450,4450,4450,9
|
||
|
|
20241205,122100,122106710,4450,4460,4460,4450,200
|
||
|
|
20241205,122000,121215195,4460,4460,4460,4460,16
|
||
|
|
20241205,121900,121143835,4460,4460,4460,4460,8
|
||
|
|
20241205,121800,121108155,4460,4460,4460,4460,24
|
||
|
|
20241205,121700,121001115,4460,4460,4460,4460,45
|
||
|
|
20241205,121600,120800415,4460,4460,4460,4460,17
|
||
|
|
20241205,121500,120724595,4460,4460,4460,4460,9
|
||
|
|
20241205,121400,120684455,4460,4460,4460,4460,61
|
||
|
|
20241205,121300,120412395,4460,4460,4460,4460,0
|
||
|
|
20241205,121200,120412395,4460,4460,4460,4460,16
|
||
|
|
20241205,121100,120341035,4460,4460,4460,4460,18
|
||
|
|
20241205,121000,120260755,4460,4460,4460,4460,0
|
||
|
|
20241205,120900,120260755,4460,4460,4460,4460,23
|
||
|
|
20241205,120800,120158175,4460,4460,4460,4460,8
|
||
|
|
20241205,120700,120122495,4465,4460,4465,4460,19
|
||
|
|
20241205,120600,120037750,4465,4465,4465,4465,0
|
||
|
|
20241205,120500,120037750,4465,4465,4465,4465,0
|
||
|
|
20241205,120400,120037750,4465,4470,4470,4465,491
|
||
|
|
20241205,120300,117843945,4475,4475,4475,4475,39
|
||
|
|
20241205,120200,117669420,4475,4475,4475,4475,31
|
||
|
|
20241205,120100,117530695,4475,4475,4475,4475,110
|
||
|
|
20241205,120000,117038445,4475,4475,4475,4475,21
|
||
|
|
20241205,115900,116944470,4475,4475,4475,4475,0
|
||
|
|
20241205,115800,116944470,4475,4475,4475,4475,37
|
||
|
|
20241205,115700,116778895,4480,4480,4480,4480,41
|
||
|
|
20241205,115600,116595215,4475,4475,4475,4475,156
|
||
|
|
20241205,115500,115897115,4480,4480,4480,4480,377
|
||
|
|
20241205,115400,114208155,4485,4485,4485,4485,0
|
||
|
|
20241205,115300,114208155,4485,4480,4485,4480,49
|
||
|
|
20241205,115200,113988590,4490,4490,4490,4490,0
|
||
|
|
20241205,115100,113988590,4490,4490,4490,4490,0
|
||
|
|
20241205,115000,113988590,4490,4490,4490,4490,1
|
||
|
|
20241205,114900,113984100,4475,4475,4475,4475,0
|
||
|
|
20241205,114800,113984100,4475,4475,4475,4475,17
|
||
|
|
20241205,114700,113908025,4475,4475,4475,4475,16
|
||
|
|
20241205,114600,113836425,4475,4470,4475,4470,131
|
||
|
|
20241205,114500,113250205,4480,4480,4480,4480,0
|
||
|
|
20241205,114400,113250205,4480,4480,4480,4480,0
|
||
|
|
20241205,114300,113250205,4480,4480,4480,4480,0
|
||
|
|
20241205,114200,113250205,4480,4480,4480,4480,1
|
||
|
|
20241205,114100,113245725,4465,4465,4465,4465,9
|
||
|
|
20241205,114000,113205540,4460,4460,4460,4460,0
|
||
|
|
20241205,113900,113205540,4460,4460,4460,4460,0
|
||
|
|
20241205,113800,113205540,4460,4460,4460,4460,8
|
||
|
|
20241205,113700,113169860,4460,4460,4460,4460,0
|
||
|
|
20241205,113600,113169860,4460,4485,4490,4460,421
|
||
|
|
20241205,113500,111289280,4490,4480,4490,4480,224
|
||
|
|
20241205,113400,110283910,4460,4460,4460,4460,8
|
||
|
|
20241205,113300,110248230,4490,4490,4490,4490,0
|
||
|
|
20241205,113200,110248230,4490,4490,4490,4490,0
|
||
|
|
20241205,113100,110248230,4490,4490,4490,4490,0
|
||
|
|
20241205,113000,110248230,4490,4485,4490,4485,711
|
||
|
|
20241205,112900,107059295,4485,4485,4485,4485,0
|
||
|
|
20241205,112800,107059295,4485,4485,4485,4485,1
|
||
|
|
20241205,112700,107054810,4465,4455,4465,4450,149
|
||
|
|
20241205,112600,106391045,4465,4465,4465,4465,0
|
||
|
|
20241205,112500,106391045,4465,4465,4465,4465,0
|
||
|
|
20241205,112400,106391045,4465,4450,4465,4450,10
|
||
|
|
20241205,112300,106346530,4470,4470,4470,4470,0
|
||
|
|
20241205,112200,106346530,4470,4445,4470,4445,201
|
||
|
|
20241205,112100,105453060,4485,4485,4485,4485,0
|
||
|
|
20241205,112000,105453060,4485,4485,4485,4485,2
|
||
|
|
20241205,111900,105444090,4420,4420,4420,4420,0
|
||
|
|
20241205,111800,105444090,4420,4445,4535,4420,2500
|
||
|
|
20241205,111700,94213785,4445,4445,4445,4445,1
|
||
|
|
20241205,111600,94209340,4425,4425,4425,4425,79
|
||
|
|
20241205,111500,93859765,4435,4435,4435,4420,310
|
||
|
|
20241205,111400,92489235,4440,4415,4440,4415,28
|
||
|
|
20241205,111300,92365115,4410,4430,4430,4410,2000
|
||
|
|
20241205,111200,83534715,4430,4430,4430,4430,9
|
||
|
|
20241205,111100,83494845,4420,4420,4420,4420,65
|
||
|
|
20241205,111000,83207545,4420,4425,4430,4420,232
|
||
|
|
20241205,110900,82180815,4430,4430,4430,4430,23
|
||
|
|
20241205,110800,82078925,4430,4430,4430,4430,475
|
||
|
|
20241205,110700,79974675,4435,4435,4435,4435,0
|
||
|
|
20241205,110600,79974675,4435,4435,4435,4435,9
|
||
|
|
20241205,110500,79934760,4435,4435,4435,4430,56
|
||
|
|
20241205,110400,79686520,4435,4435,4435,4435,1
|
||
|
|
20241205,110300,79682085,4435,4435,4435,4435,0
|
||
|
|
20241205,110200,79682085,4435,4435,4435,4435,0
|
||
|
|
20241205,110100,79682085,4435,4435,4435,4435,38
|
||
|
|
20241205,110000,79513555,4435,4435,4435,4435,38
|
||
|
|
20241205,105900,79345025,4435,4435,4435,4435,55
|
||
|
|
20241205,105800,79101100,4435,4435,4435,4435,0
|
||
|
|
20241205,105700,79101100,4435,4435,4435,4435,9
|
||
|
|
20241205,105600,79061185,4435,4435,4435,4435,25
|
||
|
|
20241205,105500,78950310,4435,4435,4435,4435,0
|
||
|
|
20241205,105400,78950310,4435,4435,4435,4435,56
|
||
|
|
20241205,105300,78701950,4435,4435,4435,4435,11
|
||
|
|
20241205,105200,78653165,4435,4440,4440,4435,39
|
||
|
|
20241205,105100,78480010,4445,4445,4445,4445,1
|
||
|
|
20241205,105000,78475565,4445,4445,4445,4445,21
|
||
|
|
20241205,104900,78382220,4450,4450,4450,4450,10
|
||
|
|
20241205,104800,78337720,4455,4455,4455,4455,0
|
||
|
|
20241205,104700,78337720,4455,4455,4455,4455,17
|
||
|
|
20241205,104600,78261985,4455,4445,4455,4445,66
|
||
|
|
20241205,104500,77968035,4445,4445,4445,4445,223
|
||
|
|
20241205,104400,76976800,4445,4445,4445,4445,0
|
||
|
|
20241205,104300,76976800,4445,4445,4445,4445,29
|
||
|
|
20241205,104200,76847895,4450,4450,4450,4450,2
|
||
|
|
20241205,104100,76838995,4450,4450,4450,4450,10
|
||
|
|
20241205,104000,76794495,4445,4445,4445,4445,50
|
||
|
|
20241205,103900,76572245,4450,4450,4450,4450,368
|
||
|
|
20241205,103800,74934645,4450,4450,4450,4450,22
|
||
|
|
20241205,103700,74836745,4450,4450,4450,4450,13
|
||
|
|
20241205,103600,74778895,4445,4445,4445,4445,58
|
||
|
|
20241205,103500,74521085,4450,4450,4450,4450,0
|
||
|
|
20241205,103400,74521085,4450,4430,4450,4425,1258
|
||
|
|
20241205,103300,68948290,4430,4430,4430,4430,9
|
||
|
|
20241205,103200,68908420,4430,4430,4430,4430,0
|
||
|
|
20241205,103100,68908420,4430,4430,4430,4430,0
|
||
|
|
20241205,103000,68908420,4430,4430,4430,4430,0
|
||
|
|
20241205,102900,68908420,4430,4435,4435,4430,75
|
||
|
|
20241205,102800,68576160,4415,4415,4415,4415,0
|
||
|
|
20241205,102700,68576160,4415,4420,4480,4410,397
|
||
|
|
20241205,102600,66818750,4415,4420,4420,4415,651
|
||
|
|
20241205,102500,63943095,4420,4435,4435,4420,101
|
||
|
|
20241205,102400,63496180,4435,4435,4435,4435,2
|
||
|
|
20241205,102300,63487310,4435,4435,4435,4435,1
|
||
|
|
20241205,102200,63482875,4435,4440,4440,4435,2
|
||
|
|
20241205,102100,63474000,4440,4440,4440,4440,1
|
||
|
|
20241205,102000,63469560,4415,4435,4435,4410,1293
|
||
|
|
20241205,101900,57755000,4435,4445,4445,4435,79
|
||
|
|
20241205,101800,57404090,4445,4445,4445,4445,19
|
||
|
|
20241205,101700,57319635,4450,4450,4450,4450,0
|
||
|
|
20241205,101600,57319635,4450,4450,4450,4450,14
|
||
|
|
20241205,101500,57257335,4450,4450,4450,4450,54
|
||
|
|
20241205,101400,57017035,4445,4445,4445,4445,1
|
||
|
|
20241205,101300,57012590,4430,4455,4455,4430,290
|
||
|
|
20241205,101200,55727175,4455,4445,4455,4445,59
|
||
|
|
20241205,101100,55464770,4455,4455,4455,4455,70
|
||
|
|
20241205,101000,55152920,4455,4455,4455,4455,5
|
||
|
|
20241205,100900,55130645,4455,4435,4455,4430,177
|
||
|
|
20241205,100800,54346215,4425,4425,4425,4425,0
|
||
|
|
20241205,100700,54346215,4425,4425,4425,4425,1
|
||
|
|
20241205,100600,54341790,4425,4425,4425,4425,0
|
||
|
|
20241205,100500,54341790,4425,4425,4425,4425,109
|
||
|
|
20241205,100400,53859465,4420,4455,4455,4415,2392
|
||
|
|
20241205,100300,43244690,4450,4450,4450,4450,0
|
||
|
|
20241205,100200,43244690,4450,4460,4460,4450,121
|
||
|
|
20241205,100100,42706205,4470,4470,4470,4470,101
|
||
|
|
20241205,100000,42254735,4475,4475,4475,4475,53
|
||
|
|
20241205,095900,42017560,4475,4475,4475,4475,31
|
||
|
|
20241205,095800,41878835,4475,4470,4480,4470,18
|
||
|
|
20241205,095700,41798320,4470,4465,4470,4450,1120
|
||
|
|
20241205,095600,36810550,4460,4460,4460,4460,9
|
||
|
|
20241205,095500,36770410,4465,4470,4470,4465,135
|
||
|
|
20241205,095400,36167135,4485,4485,4485,4485,0
|
||
|
|
20241205,095300,36167135,4485,4485,4485,4485,0
|
||
|
|
20241205,095200,36167135,4485,4480,4485,4480,91
|
||
|
|
20241205,095100,35759425,4480,4480,4480,4480,0
|
||
|
|
20241205,095000,35759425,4480,4480,4480,4480,118
|
||
|
|
20241205,094900,35230785,4485,4485,4485,4470,123
|
||
|
|
20241205,094800,34680900,4475,4475,4475,4475,122
|
||
|
|
20241205,094700,34134950,4475,4480,4480,4475,21
|
||
|
|
20241205,094600,34040970,4480,4480,4480,4480,21
|
||
|
|
20241205,094500,33946890,4480,4480,4480,4480,8
|
||
|
|
20241205,094400,33911050,4505,4505,4505,4505,0
|
||
|
|
20241205,094300,33911050,4505,4505,4505,4505,0
|
||
|
|
20241205,094200,33911050,4505,4505,4505,4505,1
|
||
|
|
20241205,094100,33906545,4510,4510,4510,4510,1
|
||
|
|
20241205,094000,33902035,4480,4480,4480,4480,23
|
||
|
|
20241205,093900,33798995,4480,4515,4515,4480,19
|
||
|
|
20241205,093800,33713800,4480,4510,4515,4480,35
|
||
|
|
20241205,093700,33556175,4515,4505,4515,4475,21
|
||
|
|
20241205,093600,33461815,4510,4520,4520,4510,5
|
||
|
|
20241205,093500,33439245,4525,4525,4525,4525,1
|
||
|
|
20241205,093400,33434720,4485,4485,4485,4485,0
|
||
|
|
20241205,093300,33434720,4485,4485,4485,4485,1
|
||
|
|
20241205,093200,33430235,4525,4490,4525,4445,1821
|
||
|
|
20241205,093100,25306885,4490,4490,4490,4490,0
|
||
|
|
20241205,093000,25306885,4490,4490,4490,4490,0
|
||
|
|
20241205,092900,25306885,4490,4490,4490,4490,8
|
||
|
|
20241205,092800,25270965,4490,4490,4490,4490,0
|
||
|
|
20241205,092700,25270965,4490,4500,4500,4490,22
|
||
|
|
20241205,092600,25172075,4505,4505,4505,4505,0
|
||
|
|
20241205,092500,25172075,4505,4505,4505,4505,41
|
||
|
|
20241205,092400,24987370,4515,4515,4515,4515,1
|
||
|
|
20241205,092300,24982855,4505,4505,4505,4505,0
|
||
|
|
20241205,092200,24982855,4505,4505,4505,4505,101
|
||
|
|
20241205,092100,24527850,4505,4505,4505,4495,36
|
||
|
|
20241205,092000,24365770,4475,4495,4500,4475,583
|
||
|
|
20241205,091900,21744970,4495,4500,4500,4495,301
|
||
|
|
20241205,091800,20390475,4500,4530,4530,4485,1967
|
||
|
|
20241205,091700,11535950,4530,4530,4530,4530,230
|
||
|
|
20241205,091600,10494050,4550,4555,4555,4550,11
|
||
|
|
20241205,091500,10443995,4530,4530,4530,4530,111
|
||
|
|
20241205,091400,9941165,4555,4555,4555,4555,1
|
||
|
|
20241205,091300,9936610,4535,4545,4545,4535,192
|
||
|
|
20241205,091200,9065175,4550,4550,4550,4550,0
|
||
|
|
20241205,091100,9065175,4550,4580,4580,4550,210
|
||
|
|
20241205,091000,8106675,4550,4550,4550,4550,0
|
||
|
|
20241205,090900,8106675,4550,4550,4550,4550,0
|
||
|
|
20241205,090800,8106675,4550,4570,4570,4550,1307
|
||
|
|
20241205,090700,2156785,4570,4570,4570,4570,3
|
||
|
|
20241205,090600,2143075,4585,4575,4585,4575,60
|
||
|
|
20241205,090500,1868565,4575,4575,4575,4575,36
|
||
|
|
20241205,090400,1703865,4575,4575,4575,4575,0
|
||
|
|
20241205,090300,1703865,4575,4575,4575,4570,36
|
||
|
|
20241205,090200,1539310,4580,4580,4590,4580,49
|
||
|
|
20241205,090100,1314460,4580,4580,4580,4580,96
|
||
|
|
20241205,090000,874780,4580,4580,4580,4580,191
|