748 lines
37 KiB
CSV
748 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,212500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,212400,6676282370,2270,2270,2270,2270,0
|
|
20241206,212300,6676282370,2270,2270,2270,2270,0
|
|
20241206,212200,6676282370,2270,2270,2270,2270,0
|
|
20241206,212100,6676282370,2270,2270,2270,2270,0
|
|
20241206,212000,6676282370,2270,2270,2270,2270,0
|
|
20241206,211900,6676282370,2270,2270,2270,2270,0
|
|
20241206,211800,6676282370,2270,2270,2270,2270,0
|
|
20241206,211700,6676282370,2270,2270,2270,2270,0
|
|
20241206,211600,6676282370,2270,2270,2270,2270,0
|
|
20241206,211500,6676282370,2270,2270,2270,2270,0
|
|
20241206,211400,6676282370,2270,2270,2270,2270,0
|
|
20241206,211300,6676282370,2270,2270,2270,2270,0
|
|
20241206,211200,6676282370,2270,2270,2270,2270,0
|
|
20241206,211100,6676282370,2270,2270,2270,2270,0
|
|
20241206,211000,6676282370,2270,2270,2270,2270,0
|
|
20241206,210900,6676282370,2270,2270,2270,2270,0
|
|
20241206,210800,6676282370,2270,2270,2270,2270,0
|
|
20241206,210700,6676282370,2270,2270,2270,2270,0
|
|
20241206,210600,6676282370,2270,2270,2270,2270,0
|
|
20241206,210500,6676282370,2270,2270,2270,2270,0
|
|
20241206,210400,6676282370,2270,2270,2270,2270,0
|
|
20241206,210300,6676282370,2270,2270,2270,2270,0
|
|
20241206,210200,6676282370,2270,2270,2270,2270,0
|
|
20241206,210100,6676282370,2270,2270,2270,2270,0
|
|
20241206,210000,6676282370,2270,2270,2270,2270,0
|
|
20241206,205900,6676282370,2270,2270,2270,2270,0
|
|
20241206,205800,6676282370,2270,2270,2270,2270,0
|
|
20241206,205700,6676282370,2270,2270,2270,2270,0
|
|
20241206,205600,6676282370,2270,2270,2270,2270,0
|
|
20241206,205500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,205400,6676282370,2270,2270,2270,2270,0
|
|
20241206,205300,6676282370,2270,2270,2270,2270,0
|
|
20241206,205200,6676282370,2270,2270,2270,2270,0
|
|
20241206,205100,6676282370,2270,2270,2270,2270,0
|
|
20241206,205000,6676282370,2270,2270,2270,2270,0
|
|
20241206,204900,6676282370,2270,2270,2270,2270,0
|
|
20241206,204800,6676282370,2270,2270,2270,2270,0
|
|
20241206,204700,6676282370,2270,2270,2270,2270,0
|
|
20241206,204600,6676282370,2270,2270,2270,2270,0
|
|
20241206,204500,6676282370,2270,2270,2270,2270,0
|
|
20241206,204400,6676282370,2270,2270,2270,2270,0
|
|
20241206,204300,6676282370,2270,2270,2270,2270,0
|
|
20241206,204200,6676282370,2270,2270,2270,2270,0
|
|
20241206,204100,6676282370,2270,2270,2270,2270,0
|
|
20241206,204000,6676282370,2270,2270,2270,2270,0
|
|
20241206,203900,6676282370,2270,2270,2270,2270,0
|
|
20241206,203800,6676282370,2270,2270,2270,2270,0
|
|
20241206,203700,6676282370,2270,2270,2270,2270,0
|
|
20241206,203600,6676282370,2270,2270,2270,2270,0
|
|
20241206,203500,6676282370,2270,2270,2270,2270,0
|
|
20241206,203400,6676282370,2270,2270,2270,2270,0
|
|
20241206,203300,6676282370,2270,2270,2270,2270,0
|
|
20241206,203200,6676282370,2270,2270,2270,2270,0
|
|
20241206,203100,6676282370,2270,2270,2270,2270,0
|
|
20241206,203000,6676282370,2270,2270,2270,2270,0
|
|
20241206,202900,6676282370,2270,2270,2270,2270,0
|
|
20241206,202800,6676282370,2270,2270,2270,2270,0
|
|
20241206,202700,6676282370,2270,2270,2270,2270,0
|
|
20241206,202600,6676282370,2270,2270,2270,2270,0
|
|
20241206,202500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,202400,6676282370,2270,2270,2270,2270,0
|
|
20241206,202300,6676282370,2270,2270,2270,2270,0
|
|
20241206,202200,6676282370,2270,2270,2270,2270,0
|
|
20241206,202100,6676282370,2270,2270,2270,2270,0
|
|
20241206,202000,6676282370,2270,2270,2270,2270,0
|
|
20241206,201900,6676282370,2270,2270,2270,2270,0
|
|
20241206,201800,6676282370,2270,2270,2270,2270,0
|
|
20241206,201700,6676282370,2270,2270,2270,2270,0
|
|
20241206,201600,6676282370,2270,2270,2270,2270,0
|
|
20241206,201500,6676282370,2270,2270,2270,2270,0
|
|
20241206,201400,6676282370,2270,2270,2270,2270,0
|
|
20241206,201300,6676282370,2270,2270,2270,2270,0
|
|
20241206,201200,6676282370,2270,2270,2270,2270,0
|
|
20241206,201100,6676282370,2270,2270,2270,2270,0
|
|
20241206,201000,6676282370,2270,2270,2270,2270,0
|
|
20241206,200900,6676282370,2270,2270,2270,2270,0
|
|
20241206,200800,6676282370,2270,2270,2270,2270,0
|
|
20241206,200700,6676282370,2270,2270,2270,2270,0
|
|
20241206,200600,6676282370,2270,2270,2270,2270,0
|
|
20241206,200500,6676282370,2270,2270,2270,2270,0
|
|
20241206,200400,6676282370,2270,2270,2270,2270,0
|
|
20241206,200300,6676282370,2270,2270,2270,2270,0
|
|
20241206,200200,6676282370,2270,2270,2270,2270,0
|
|
20241206,200100,6676282370,2270,2270,2270,2270,0
|
|
20241206,200000,6676282370,2270,2270,2270,2270,0
|
|
20241206,195900,6676282370,2270,2270,2270,2270,0
|
|
20241206,195800,6676282370,2270,2270,2270,2270,0
|
|
20241206,195700,6676282370,2270,2270,2270,2270,0
|
|
20241206,195600,6676282370,2270,2270,2270,2270,0
|
|
20241206,195500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,195400,6676282370,2270,2270,2270,2270,0
|
|
20241206,195300,6676282370,2270,2270,2270,2270,0
|
|
20241206,195200,6676282370,2270,2270,2270,2270,0
|
|
20241206,195100,6676282370,2270,2270,2270,2270,0
|
|
20241206,195000,6676282370,2270,2270,2270,2270,0
|
|
20241206,194900,6676282370,2270,2270,2270,2270,0
|
|
20241206,194800,6676282370,2270,2270,2270,2270,0
|
|
20241206,194700,6676282370,2270,2270,2270,2270,0
|
|
20241206,194600,6676282370,2270,2270,2270,2270,0
|
|
20241206,194500,6676282370,2270,2270,2270,2270,0
|
|
20241206,194400,6676282370,2270,2270,2270,2270,0
|
|
20241206,194300,6676282370,2270,2270,2270,2270,0
|
|
20241206,194200,6676282370,2270,2270,2270,2270,0
|
|
20241206,194100,6676282370,2270,2270,2270,2270,0
|
|
20241206,194000,6676282370,2270,2270,2270,2270,0
|
|
20241206,193900,6676282370,2270,2270,2270,2270,0
|
|
20241206,193800,6676282370,2270,2270,2270,2270,0
|
|
20241206,193700,6676282370,2270,2270,2270,2270,0
|
|
20241206,193600,6676282370,2270,2270,2270,2270,0
|
|
20241206,193500,6676282370,2270,2270,2270,2270,0
|
|
20241206,193400,6676282370,2270,2270,2270,2270,0
|
|
20241206,193300,6676282370,2270,2270,2270,2270,0
|
|
20241206,193200,6676282370,2270,2270,2270,2270,0
|
|
20241206,193100,6676282370,2270,2270,2270,2270,0
|
|
20241206,193000,6676282370,2270,2270,2270,2270,0
|
|
20241206,192900,6676282370,2270,2270,2270,2270,0
|
|
20241206,192800,6676282370,2270,2270,2270,2270,0
|
|
20241206,192700,6676282370,2270,2270,2270,2270,0
|
|
20241206,192600,6676282370,2270,2270,2270,2270,0
|
|
20241206,192500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,192400,6676282370,2270,2270,2270,2270,0
|
|
20241206,192300,6676282370,2270,2270,2270,2270,0
|
|
20241206,192200,6676282370,2270,2270,2270,2270,0
|
|
20241206,192100,6676282370,2270,2270,2270,2270,0
|
|
20241206,192000,6676282370,2270,2270,2270,2270,0
|
|
20241206,191900,6676282370,2270,2270,2270,2270,0
|
|
20241206,191800,6676282370,2270,2270,2270,2270,0
|
|
20241206,191700,6676282370,2270,2270,2270,2270,0
|
|
20241206,191600,6676282370,2270,2270,2270,2270,0
|
|
20241206,191500,6676282370,2270,2270,2270,2270,0
|
|
20241206,191400,6676282370,2270,2270,2270,2270,0
|
|
20241206,191300,6676282370,2270,2270,2270,2270,0
|
|
20241206,191200,6676282370,2270,2270,2270,2270,0
|
|
20241206,191100,6676282370,2270,2270,2270,2270,0
|
|
20241206,191000,6676282370,2270,2270,2270,2270,0
|
|
20241206,190900,6676282370,2270,2270,2270,2270,0
|
|
20241206,190800,6676282370,2270,2270,2270,2270,0
|
|
20241206,190700,6676282370,2270,2270,2270,2270,0
|
|
20241206,190600,6676282370,2270,2270,2270,2270,0
|
|
20241206,190500,6676282370,2270,2270,2270,2270,0
|
|
20241206,190400,6676282370,2270,2270,2270,2270,0
|
|
20241206,190300,6676282370,2270,2270,2270,2270,0
|
|
20241206,190200,6676282370,2270,2270,2270,2270,0
|
|
20241206,190100,6676282370,2270,2270,2270,2270,0
|
|
20241206,190000,6676282370,2270,2270,2270,2270,0
|
|
20241206,185900,6676282370,2270,2270,2270,2270,0
|
|
20241206,185800,6676282370,2270,2270,2270,2270,0
|
|
20241206,185700,6676282370,2270,2270,2270,2270,0
|
|
20241206,185600,6676282370,2270,2270,2270,2270,0
|
|
20241206,185500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,185400,6676282370,2270,2270,2270,2270,0
|
|
20241206,185300,6676282370,2270,2270,2270,2270,0
|
|
20241206,185200,6676282370,2270,2270,2270,2270,0
|
|
20241206,185100,6676282370,2270,2270,2270,2270,0
|
|
20241206,185000,6676282370,2270,2270,2270,2270,0
|
|
20241206,184900,6676282370,2270,2270,2270,2270,0
|
|
20241206,184800,6676282370,2270,2270,2270,2270,0
|
|
20241206,184700,6676282370,2270,2270,2270,2270,0
|
|
20241206,184600,6676282370,2270,2270,2270,2270,0
|
|
20241206,184500,6676282370,2270,2270,2270,2270,0
|
|
20241206,184400,6676282370,2270,2270,2270,2270,0
|
|
20241206,184300,6676282370,2270,2270,2270,2270,0
|
|
20241206,184200,6676282370,2270,2270,2270,2270,0
|
|
20241206,184100,6676282370,2270,2270,2270,2270,0
|
|
20241206,184000,6676282370,2270,2270,2270,2270,0
|
|
20241206,183900,6676282370,2270,2270,2270,2270,0
|
|
20241206,183800,6676282370,2270,2270,2270,2270,0
|
|
20241206,183700,6676282370,2270,2270,2270,2270,0
|
|
20241206,183600,6676282370,2270,2270,2270,2270,0
|
|
20241206,183500,6676282370,2270,2270,2270,2270,0
|
|
20241206,183400,6676282370,2270,2270,2270,2270,0
|
|
20241206,183300,6676282370,2270,2270,2270,2270,0
|
|
20241206,183200,6676282370,2270,2270,2270,2270,0
|
|
20241206,183100,6676282370,2270,2270,2270,2270,0
|
|
20241206,183000,6676282370,2270,2270,2270,2270,0
|
|
20241206,182900,6676282370,2270,2270,2270,2270,0
|
|
20241206,182800,6676282370,2270,2270,2270,2270,0
|
|
20241206,182700,6676282370,2270,2270,2270,2270,0
|
|
20241206,182600,6676282370,2270,2270,2270,2270,0
|
|
20241206,182500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,182400,6676282370,2270,2270,2270,2270,0
|
|
20241206,182300,6676282370,2270,2270,2270,2270,0
|
|
20241206,182200,6676282370,2270,2270,2270,2270,0
|
|
20241206,182100,6676282370,2270,2270,2270,2270,0
|
|
20241206,182000,6676282370,2270,2270,2270,2270,0
|
|
20241206,181900,6676282370,2270,2270,2270,2270,0
|
|
20241206,181800,6676282370,2270,2270,2270,2270,0
|
|
20241206,181700,6676282370,2270,2270,2270,2270,0
|
|
20241206,181600,6676282370,2270,2270,2270,2270,0
|
|
20241206,181500,6676282370,2270,2270,2270,2270,0
|
|
20241206,181400,6676282370,2270,2270,2270,2270,0
|
|
20241206,181300,6676282370,2270,2270,2270,2270,0
|
|
20241206,181200,6676282370,2270,2270,2270,2270,0
|
|
20241206,181100,6676282370,2270,2270,2270,2270,0
|
|
20241206,181000,6676282370,2270,2270,2270,2270,0
|
|
20241206,180900,6676282370,2270,2270,2270,2270,0
|
|
20241206,180800,6676282370,2270,2270,2270,2270,0
|
|
20241206,180700,6676282370,2270,2270,2270,2270,0
|
|
20241206,180600,6676282370,2270,2270,2270,2270,0
|
|
20241206,180500,6676282370,2270,2270,2270,2270,0
|
|
20241206,180400,6676282370,2270,2270,2270,2270,0
|
|
20241206,180300,6676282370,2270,2270,2270,2270,0
|
|
20241206,180200,6676282370,2270,2270,2270,2270,0
|
|
20241206,180100,6676282370,2270,2270,2270,2270,0
|
|
20241206,180000,6676282370,2270,2270,2270,2270,0
|
|
20241206,175900,6676282370,2270,2270,2270,2270,0
|
|
20241206,175800,6676282370,2270,2270,2270,2270,0
|
|
20241206,175700,6676282370,2270,2270,2270,2270,0
|
|
20241206,175600,6676282370,2270,2270,2270,2270,0
|
|
20241206,175500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,175400,6676282370,2270,2270,2270,2270,0
|
|
20241206,175300,6676282370,2270,2270,2270,2270,0
|
|
20241206,175200,6676282370,2270,2270,2270,2270,0
|
|
20241206,175100,6676282370,2270,2270,2270,2270,0
|
|
20241206,175000,6676282370,2270,2270,2270,2270,0
|
|
20241206,174900,6676282370,2270,2270,2270,2270,0
|
|
20241206,174800,6676282370,2270,2270,2270,2270,0
|
|
20241206,174700,6676282370,2270,2270,2270,2270,0
|
|
20241206,174600,6676282370,2270,2270,2270,2270,0
|
|
20241206,174500,6676282370,2270,2270,2270,2270,0
|
|
20241206,174400,6676282370,2270,2270,2270,2270,0
|
|
20241206,174300,6676282370,2270,2270,2270,2270,0
|
|
20241206,174200,6676282370,2270,2270,2270,2270,0
|
|
20241206,174100,6676282370,2270,2270,2270,2270,0
|
|
20241206,174000,6676282370,2270,2270,2270,2270,0
|
|
20241206,173900,6676282370,2270,2270,2270,2270,0
|
|
20241206,173800,6676282370,2270,2270,2270,2270,0
|
|
20241206,173700,6676282370,2270,2270,2270,2270,0
|
|
20241206,173600,6676282370,2270,2270,2270,2270,0
|
|
20241206,173500,6676282370,2270,2270,2270,2270,0
|
|
20241206,173400,6676282370,2270,2270,2270,2270,0
|
|
20241206,173300,6676282370,2270,2270,2270,2270,0
|
|
20241206,173200,6676282370,2270,2270,2270,2270,0
|
|
20241206,173100,6676282370,2270,2270,2270,2270,0
|
|
20241206,173000,6676282370,2270,2270,2270,2270,0
|
|
20241206,172900,6676282370,2270,2270,2270,2270,0
|
|
20241206,172800,6676282370,2270,2270,2270,2270,0
|
|
20241206,172700,6676282370,2270,2270,2270,2270,0
|
|
20241206,172600,6676282370,2270,2270,2270,2270,0
|
|
20241206,172500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,172400,6676282370,2270,2270,2270,2270,0
|
|
20241206,172300,6676282370,2270,2270,2270,2270,0
|
|
20241206,172200,6676282370,2270,2270,2270,2270,0
|
|
20241206,172100,6676282370,2270,2270,2270,2270,0
|
|
20241206,172000,6676282370,2270,2270,2270,2270,0
|
|
20241206,171900,6676282370,2270,2270,2270,2270,0
|
|
20241206,171800,6676282370,2270,2270,2270,2270,0
|
|
20241206,171700,6676282370,2270,2270,2270,2270,0
|
|
20241206,171600,6676282370,2270,2270,2270,2270,0
|
|
20241206,171500,6676282370,2270,2270,2270,2270,0
|
|
20241206,171400,6676282370,2270,2270,2270,2270,0
|
|
20241206,171300,6676282370,2270,2270,2270,2270,0
|
|
20241206,171200,6676282370,2270,2270,2270,2270,0
|
|
20241206,171100,6676282370,2270,2270,2270,2270,0
|
|
20241206,171000,6676282370,2270,2270,2270,2270,0
|
|
20241206,170900,6676282370,2270,2270,2270,2270,0
|
|
20241206,170800,6676282370,2270,2270,2270,2270,0
|
|
20241206,170700,6676282370,2270,2270,2270,2270,0
|
|
20241206,170600,6676282370,2270,2270,2270,2270,0
|
|
20241206,170500,6676282370,2270,2270,2270,2270,0
|
|
20241206,170400,6676282370,2270,2270,2270,2270,0
|
|
20241206,170300,6676282370,2270,2270,2270,2270,0
|
|
20241206,170200,6676282370,2270,2270,2270,2270,0
|
|
20241206,170100,6676282370,2270,2270,2270,2270,0
|
|
20241206,170000,6676282370,2270,2270,2270,2270,0
|
|
20241206,165900,6676282370,2270,2270,2270,2270,0
|
|
20241206,165800,6676282370,2270,2270,2270,2270,0
|
|
20241206,165700,6676282370,2270,2270,2270,2270,0
|
|
20241206,165600,6676282370,2270,2270,2270,2270,0
|
|
20241206,165500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,165400,6676282370,2270,2270,2270,2270,0
|
|
20241206,165300,6676282370,2270,2270,2270,2270,0
|
|
20241206,165200,6676282370,2270,2270,2270,2270,0
|
|
20241206,165100,6676282370,2270,2270,2270,2270,0
|
|
20241206,165000,6676282370,2270,2270,2270,2270,0
|
|
20241206,164900,6676282370,2270,2270,2270,2270,0
|
|
20241206,164800,6676282370,2270,2270,2270,2270,0
|
|
20241206,164700,6676282370,2270,2270,2270,2270,0
|
|
20241206,164600,6676282370,2270,2270,2270,2270,0
|
|
20241206,164500,6676282370,2270,2270,2270,2270,0
|
|
20241206,164400,6676282370,2270,2270,2270,2270,0
|
|
20241206,164300,6676282370,2270,2270,2270,2270,0
|
|
20241206,164200,6676282370,2270,2270,2270,2270,0
|
|
20241206,164100,6676282370,2270,2270,2270,2270,0
|
|
20241206,164000,6676282370,2270,2270,2270,2270,0
|
|
20241206,163900,6676282370,2270,2270,2270,2270,0
|
|
20241206,163800,6676282370,2270,2270,2270,2270,0
|
|
20241206,163700,6676282370,2270,2270,2270,2270,0
|
|
20241206,163600,6676282370,2270,2270,2270,2270,0
|
|
20241206,163500,6676282370,2270,2270,2270,2270,0
|
|
20241206,163400,6676282370,2270,2270,2270,2270,0
|
|
20241206,163300,6676282370,2270,2270,2270,2270,0
|
|
20241206,163200,6676282370,2270,2270,2270,2270,0
|
|
20241206,163100,6676282370,2270,2270,2270,2270,0
|
|
20241206,163000,6676282370,2270,2270,2270,2270,0
|
|
20241206,162900,6676282370,2270,2270,2270,2270,0
|
|
20241206,162800,6676282370,2270,2270,2270,2270,0
|
|
20241206,162700,6676282370,2270,2270,2270,2270,0
|
|
20241206,162600,6676282370,2270,2270,2270,2270,0
|
|
20241206,162500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,162400,6676282370,2270,2270,2270,2270,0
|
|
20241206,162300,6676282370,2270,2270,2270,2270,0
|
|
20241206,162200,6676282370,2270,2270,2270,2270,0
|
|
20241206,162100,6676282370,2270,2270,2270,2270,0
|
|
20241206,162000,6676282370,2270,2270,2270,2270,0
|
|
20241206,161900,6676282370,2270,2270,2270,2270,0
|
|
20241206,161800,6676282370,2270,2270,2270,2270,0
|
|
20241206,161700,6676282370,2270,2270,2270,2270,0
|
|
20241206,161600,6676282370,2270,2270,2270,2270,0
|
|
20241206,161500,6676282370,2270,2270,2270,2270,0
|
|
20241206,161400,6676282370,2270,2270,2270,2270,0
|
|
20241206,161300,6676282370,2270,2270,2270,2270,0
|
|
20241206,161200,6676282370,2270,2270,2270,2270,0
|
|
20241206,161100,6676282370,2270,2270,2270,2270,0
|
|
20241206,161000,6676282370,2270,2270,2270,2270,0
|
|
20241206,160900,6676282370,2270,2270,2270,2270,0
|
|
20241206,160800,6676282370,2270,2270,2270,2270,0
|
|
20241206,160700,6676282370,2270,2270,2270,2270,0
|
|
20241206,160600,6676282370,2270,2270,2270,2270,0
|
|
20241206,160500,6676282370,2270,2270,2270,2270,0
|
|
20241206,160400,6676282370,2270,2270,2270,2270,0
|
|
20241206,160300,6676282370,2270,2270,2270,2270,0
|
|
20241206,160200,6676282370,2270,2270,2270,2270,0
|
|
20241206,160100,6676282370,2270,2270,2270,2270,0
|
|
20241206,160000,6676282370,2270,2270,2270,2270,0
|
|
20241206,155900,6676282370,2270,2270,2270,2270,0
|
|
20241206,155800,6676282370,2270,2270,2270,2270,0
|
|
20241206,155700,6676282370,2270,2270,2270,2270,0
|
|
20241206,155600,6676282370,2270,2270,2270,2270,0
|
|
20241206,155500,6676282370,2270,2270,2270,2270,8049
|
|
20241206,155400,6676282370,2270,2270,2270,2270,0
|
|
20241206,155300,6676282370,2270,2270,2270,2270,0
|
|
20241206,155200,6676282370,2270,2270,2270,2270,0
|
|
20241206,155100,6676282370,2270,2270,2270,2270,0
|
|
20241206,155000,6676282370,2270,2270,2270,2270,0
|
|
20241206,154900,6676282370,2270,2270,2270,2270,0
|
|
20241206,154800,6676282370,2270,2270,2270,2270,0
|
|
20241206,154700,6676282370,2270,2270,2270,2270,0
|
|
20241206,154600,6676282370,2270,2270,2270,2270,0
|
|
20241206,154500,6676282370,2270,2270,2270,2270,0
|
|
20241206,154400,6676282370,2270,2270,2270,2270,0
|
|
20241206,154300,6676282370,2270,2270,2270,2270,0
|
|
20241206,154200,6676282370,2270,2270,2270,2270,0
|
|
20241206,154100,6676282370,2270,2270,2270,2270,0
|
|
20241206,154000,6676282370,2270,2270,2270,2270,0
|
|
20241206,153900,6676282370,2270,2270,2270,2270,0
|
|
20241206,153800,6676282370,2270,2270,2270,2270,0
|
|
20241206,153700,6676282370,2270,2270,2270,2270,0
|
|
20241206,153600,6676282370,2270,2270,2270,2270,0
|
|
20241206,153500,6676282370,2270,2270,2270,2270,0
|
|
20241206,153400,6676282370,2270,2270,2270,2270,0
|
|
20241206,153300,6676282370,2270,2270,2270,2270,0
|
|
20241206,153200,6676282370,2270,2270,2270,2270,0
|
|
20241206,153100,6676282370,2270,2270,2270,2270,0
|
|
20241206,153000,6676282370,2270,2270,2270,2270,8049
|
|
20241206,152900,6658011140,2260,2260,2260,2260,0
|
|
20241206,152800,6658011140,2260,2260,2260,2260,0
|
|
20241206,152700,6658011140,2260,2260,2260,2260,0
|
|
20241206,152600,6658011140,2260,2260,2260,2260,0
|
|
20241206,152500,6658011140,2260,2260,2260,2260,0
|
|
20241206,152400,6658011140,2260,2260,2260,2260,0
|
|
20241206,152300,6658011140,2260,2260,2260,2260,0
|
|
20241206,152200,6658011140,2260,2260,2260,2260,0
|
|
20241206,152100,6658011140,2260,2260,2260,2260,0
|
|
20241206,152000,6658011140,2260,2260,2260,2260,0
|
|
20241206,151900,6658011140,2260,2260,2260,2255,5029
|
|
20241206,151800,6646667490,2260,2250,2260,2250,2140
|
|
20241206,151700,6641851020,2260,2250,2260,2245,4124
|
|
20241206,151600,6632535635,2265,2255,2265,2245,5592
|
|
20241206,151500,6619946735,2260,2260,2260,2260,5
|
|
20241206,151400,6619935435,2265,2265,2265,2265,200
|
|
20241206,151300,6619482435,2270,2245,2270,2240,2874
|
|
20241206,151200,6613016355,2245,2250,2270,2245,3243
|
|
20241206,151100,6605730425,2250,2265,2265,2245,10297
|
|
20241206,151000,6582529570,2260,2270,2270,2260,2642
|
|
20241206,150900,6576543350,2270,2265,2270,2265,287
|
|
20241206,150800,6575892145,2260,2270,2270,2260,2199
|
|
20241206,150700,6570907315,2265,2270,2270,2265,516
|
|
20241206,150600,6569738070,2265,2270,2275,2265,1817
|
|
20241206,150500,6565612945,2270,2265,2270,2260,795
|
|
20241206,150400,6563815530,2270,2275,2280,2270,539
|
|
20241206,150300,6562588820,2280,2280,2280,2280,544
|
|
20241206,150200,6561348500,2285,2280,2295,2280,876
|
|
20241206,150100,6559345205,2275,2265,2275,2265,387
|
|
20241206,150000,6558467200,2270,2280,2280,2260,3624
|
|
20241206,145900,6550260000,2280,2280,2280,2280,146
|
|
20241206,145800,6549927120,2285,2285,2285,2285,0
|
|
20241206,145700,6549927120,2285,2285,2285,2285,9
|
|
20241206,145600,6549906555,2285,2275,2285,2265,2207
|
|
20241206,145500,6544904370,2275,2260,2275,2260,16
|
|
20241206,145400,6544868015,2275,2275,2275,2265,3071
|
|
20241206,145300,6537911850,2265,2280,2280,2265,4380
|
|
20241206,145200,6527974230,2280,2275,2285,2275,1358
|
|
20241206,145100,6524884060,2275,2275,2275,2275,180
|
|
20241206,145000,6524474560,2285,2285,2285,2285,1
|
|
20241206,144900,6524472275,2285,2285,2285,2280,13
|
|
20241206,144800,6524442605,2275,2275,2275,2275,0
|
|
20241206,144700,6524442605,2275,2275,2275,2275,1601
|
|
20241206,144600,6520800330,2275,2280,2285,2275,949
|
|
20241206,144500,6518640740,2285,2285,2285,2280,626
|
|
20241206,144400,6517210915,2285,2280,2285,2280,4
|
|
20241206,144300,6517201780,2285,2275,2285,2275,1373
|
|
20241206,144200,6514075525,2275,2290,2290,2275,1149
|
|
20241206,144100,6511455980,2295,2300,2300,2295,292
|
|
20241206,144000,6510785545,2300,2300,2300,2300,2
|
|
20241206,143900,6510780945,2300,2300,2300,2300,10
|
|
20241206,143800,6510757945,2295,2310,2310,2295,574
|
|
20241206,143700,6509435770,2320,2300,2320,2300,612
|
|
20241206,143600,6508026135,2315,2315,2320,2315,2103
|
|
20241206,143500,6503152750,2305,2295,2305,2295,14603
|
|
20241206,143400,6469637695,2295,2280,2295,2275,1744
|
|
20241206,143300,6465663030,2285,2280,2285,2275,428
|
|
20241206,143200,6464688560,2280,2280,2280,2280,1356
|
|
20241206,143100,6461596880,2280,2295,2295,2280,11
|
|
20241206,143000,6461571650,2295,2295,2295,2295,48
|
|
20241206,142900,6461461490,2280,2295,2295,2275,1315
|
|
20241206,142800,6458446050,2295,2290,2295,2290,4
|
|
20241206,142700,6458436875,2290,2285,2290,2285,350
|
|
20241206,142600,6457635625,2275,2285,2285,2275,1871
|
|
20241206,142500,6453367415,2285,2280,2285,2280,248
|
|
20241206,142400,6452801635,2280,2280,2295,2280,737
|
|
20241206,142300,6451120645,2280,2285,2290,2280,2287
|
|
20241206,142200,6445899495,2285,2275,2285,2275,1006
|
|
20241206,142100,6443606415,2280,2310,2310,2280,4748
|
|
20241206,142000,6432753595,2295,2290,2295,2290,1632
|
|
20241206,141900,6429013405,2285,2290,2290,2285,89
|
|
20241206,141800,6428810035,2290,2295,2295,2290,8
|
|
20241206,141700,6428791680,2295,2295,2295,2295,6
|
|
20241206,141600,6428777910,2295,2295,2295,2295,1071
|
|
20241206,141500,6426319965,2295,2300,2300,2285,1013
|
|
20241206,141400,6424005125,2300,2300,2300,2295,501
|
|
20241206,141300,6422852850,2300,2290,2300,2290,863
|
|
20241206,141200,6420876520,2295,2320,2320,2295,5
|
|
20241206,141100,6420864950,2310,2310,2310,2290,1037
|
|
20241206,141000,6418469540,2290,2300,2300,2290,524
|
|
20241206,140900,6417267105,2310,2310,2310,2310,82
|
|
20241206,140800,6417077685,2310,2320,2320,2310,2
|
|
20241206,140700,6417073055,2320,2315,2320,2315,201
|
|
20241206,140600,6416607640,2315,2315,2315,2315,1001
|
|
20241206,140500,6414290325,2290,2300,2300,2290,2
|
|
20241206,140400,6414285735,2300,2295,2300,2295,43
|
|
20241206,140300,6414186885,2290,2290,2290,2290,0
|
|
20241206,140200,6414186885,2290,2285,2290,2285,840
|
|
20241206,140100,6412267405,2285,2285,2285,2285,539
|
|
20241206,140000,6411035790,2290,2280,2290,2275,692
|
|
20241206,135900,6409458115,2280,2305,2305,2280,6958
|
|
20241206,135800,6393547870,2305,2305,2305,2305,48
|
|
20241206,135700,6393437230,2300,2300,2300,2300,104
|
|
20241206,135600,6393198030,2290,2285,2295,2285,869
|
|
20241206,135500,6391208420,2285,2290,2290,2285,2420
|
|
20241206,135400,6385678120,2290,2320,2320,2290,2699
|
|
20241206,135300,6379495930,2320,2300,2320,2295,1921
|
|
20241206,135200,6375072760,2300,2300,2300,2300,10
|
|
20241206,135100,6375049760,2300,2300,2320,2295,5052
|
|
20241206,135000,6363430320,2300,2310,2310,2300,275
|
|
20241206,134900,6362796925,2325,2305,2325,2305,143
|
|
20241206,134800,6362467210,2305,2310,2310,2305,174
|
|
20241206,134700,6362065275,2295,2290,2310,2290,1135
|
|
20241206,134600,6359457070,2285,2285,2285,2285,518
|
|
20241206,134500,6358273440,2300,2305,2305,2300,11
|
|
20241206,134400,6358248135,2285,2300,2300,2285,524
|
|
20241206,134300,6357050720,2310,2310,2310,2310,1
|
|
20241206,134200,6357048410,2300,2300,2300,2300,106
|
|
20241206,134100,6356804610,2300,2300,2300,2300,81
|
|
20241206,134000,6356618310,2305,2300,2310,2300,108
|
|
20241206,133900,6356369160,2300,2300,2300,2300,60
|
|
20241206,133800,6356231160,2305,2295,2305,2275,1242
|
|
20241206,133700,6353401165,2315,2315,2315,2290,1260
|
|
20241206,133600,6350508085,2315,2320,2330,2315,981
|
|
20241206,133500,6348233380,2320,2335,2335,2320,9
|
|
20241206,133400,6348212485,2330,2340,2350,2330,3478
|
|
20241206,133300,6340066940,2340,2320,2340,2320,1465
|
|
20241206,133200,6336646505,2320,2295,2325,2295,1733
|
|
20241206,133100,6332634640,2290,2285,2290,2280,1288
|
|
20241206,133000,6329692765,2280,2275,2280,2260,13405
|
|
20241206,132900,6299339530,2280,2285,2290,2280,3898
|
|
20241206,132800,6290436240,2285,2300,2300,2285,10778
|
|
20241206,132700,6265695915,2300,2300,2300,2300,453
|
|
20241206,132600,6264654015,2300,2300,2305,2300,2884
|
|
20241206,132500,6258019790,2305,2310,2310,2300,1708
|
|
20241206,132400,6254087515,2300,2300,2310,2295,15334
|
|
20241206,132300,6218873430,2300,2320,2320,2300,5794
|
|
20241206,132200,6205523055,2310,2320,2320,2310,446
|
|
20241206,132100,6204490060,2330,2330,2330,2330,280
|
|
20241206,132000,6203837660,2330,2330,2330,2330,1323
|
|
20241206,131900,6200755070,2330,2325,2330,2325,89
|
|
20241206,131800,6200548040,2330,2325,2330,2325,498
|
|
20241206,131700,6199389860,2325,2325,2325,2325,138
|
|
20241206,131600,6199069010,2325,2335,2335,2320,1500
|
|
20241206,131500,6195582920,2330,2335,2335,2330,8247
|
|
20241206,131400,6176367340,2335,2325,2340,2325,55
|
|
20241206,131300,6176239180,2340,2340,2340,2340,1
|
|
20241206,131200,6176236840,2340,2320,2340,2305,1721
|
|
20241206,131100,6172243750,2305,2345,2345,2305,12987
|
|
20241206,131000,6142222310,2340,2340,2340,2340,359
|
|
20241206,130900,6141382250,2335,2335,2335,2335,5
|
|
20241206,130800,6141370575,2345,2345,2345,2345,302
|
|
20241206,130700,6140662385,2345,2345,2345,2330,42
|
|
20241206,130600,6140564060,2335,2340,2340,2335,612
|
|
20241206,130500,6139132020,2325,2325,2330,2325,582
|
|
20241206,130400,6137778820,2320,2325,2325,2320,1048
|
|
20241206,130300,6135346960,2325,2325,2340,2325,2874
|
|
20241206,130200,6128664895,2340,2330,2340,2325,693
|
|
20241206,130100,6127053650,2330,2335,2340,2330,3248
|
|
20241206,130000,6119478310,2350,2350,2350,2335,1369
|
|
20241206,125900,6116274835,2350,2350,2350,2350,0
|
|
20241206,125800,6116274835,2350,2340,2350,2340,1606
|
|
20241206,125700,6112516785,2340,2360,2360,2340,1787
|
|
20241206,125600,6108321975,2360,2380,2380,2360,918
|
|
20241206,125500,6106151075,2385,2380,2385,2365,39
|
|
20241206,125400,6106058095,2380,2380,2380,2380,1194
|
|
20241206,125300,6103216375,2380,2380,2385,2355,447
|
|
20241206,125200,6102153815,2370,2360,2385,2360,10782
|
|
20241206,125100,6076554425,2360,2330,2360,2330,1584
|
|
20241206,125000,6072839445,2330,2330,2330,2330,150
|
|
20241206,124900,6072489945,2320,2315,2320,2315,974
|
|
20241206,124800,6070234125,2315,2320,2320,2315,422
|
|
20241206,124700,6069256665,2315,2315,2315,2315,2907
|
|
20241206,124600,6062526960,2315,2320,2320,2315,3939
|
|
20241206,124500,6053403795,2315,2315,2315,2315,1290
|
|
20241206,124400,6050417445,2315,2315,2315,2315,0
|
|
20241206,124300,6050417445,2315,2320,2335,2315,1672
|
|
20241206,124200,6046546190,2320,2320,2320,2320,195
|
|
20241206,124100,6046093790,2320,2335,2335,2315,406
|
|
20241206,124000,6045153860,2315,2335,2335,2315,4160
|
|
20241206,123900,6035519670,2315,2345,2345,2315,2622
|
|
20241206,123800,6029438950,2350,2325,2350,2320,769
|
|
20241206,123700,6027654250,2325,2325,2325,2320,502
|
|
20241206,123600,6026487350,2320,2330,2330,2320,680
|
|
20241206,123500,6024908965,2350,2325,2350,2315,586
|
|
20241206,123400,6023545005,2315,2335,2335,2315,12485
|
|
20241206,123300,5994525680,2330,2335,2335,2330,5231
|
|
20241206,123200,5982322790,2340,2340,2345,2340,2871
|
|
20241206,123100,5975604550,2340,2340,2360,2340,805
|
|
20241206,123000,5973720790,2350,2350,2350,2350,1000
|
|
20241206,122900,5971370790,2345,2360,2375,2345,5940
|
|
20241206,122800,5957393630,2355,2355,2360,2355,1077
|
|
20241206,122700,5954857275,2370,2355,2370,2355,462
|
|
20241206,122600,5953769190,2360,2360,2360,2360,749
|
|
20241206,122500,5952001550,2365,2365,2365,2365,0
|
|
20241206,122400,5952001550,2365,2365,2370,2365,544
|
|
20241206,122300,5950714980,2360,2360,2360,2360,506
|
|
20241206,122200,5949520820,2360,2365,2365,2360,891
|
|
20241206,122100,5947413620,2365,2370,2370,2365,270
|
|
20241206,122000,5946774015,2370,2370,2370,2370,200
|
|
20241206,121900,5946300015,2375,2375,2375,2375,0
|
|
20241206,121800,5946300015,2375,2375,2375,2375,0
|
|
20241206,121700,5946300015,2375,2375,2375,2375,20
|
|
20241206,121600,5946252515,2375,2375,2375,2375,0
|
|
20241206,121500,5946252515,2375,2370,2375,2370,868
|
|
20241206,121400,5944195345,2370,2370,2370,2370,0
|
|
20241206,121300,5944195345,2370,2370,2370,2365,392
|
|
20241206,121200,5943266815,2350,2365,2365,2350,5863
|
|
20241206,121100,5929468025,2365,2365,2365,2365,100
|
|
20241206,121000,5929231525,2380,2365,2380,2365,475
|
|
20241206,120900,5928101880,2375,2375,2375,2375,92
|
|
20241206,120800,5927883380,2380,2380,2380,2380,0
|
|
20241206,120700,5927883380,2380,2380,2380,2380,0
|
|
20241206,120600,5927883380,2380,2355,2380,2355,1035
|
|
20241206,120500,5925441530,2360,2365,2365,2360,488
|
|
20241206,120400,5924289830,2360,2365,2365,2360,1457
|
|
20241206,120300,5920851180,2360,2370,2370,2360,145
|
|
20241206,120200,5920507930,2370,2365,2370,2365,319
|
|
20241206,120100,5919752750,2360,2365,2365,2360,767
|
|
20241206,120000,5917942045,2375,2375,2375,2355,5977
|
|
20241206,115900,5903826875,2380,2380,2380,2380,188
|
|
20241206,115800,5903379435,2380,2380,2380,2365,970
|
|
20241206,115700,5901075980,2380,2380,2380,2380,277
|
|
20241206,115600,5900416720,2380,2370,2380,2370,554
|
|
20241206,115500,5899098250,2375,2375,2375,2375,303
|
|
20241206,115400,5898378625,2380,2380,2380,2380,305
|
|
20241206,115300,5897652725,2365,2365,2365,2355,3784
|
|
20241206,115200,5888731295,2365,2385,2385,2365,2411
|
|
20241206,115100,5883019110,2385,2385,2390,2385,360
|
|
20241206,115000,5882159180,2390,2375,2390,2370,255
|
|
20241206,114900,5881553575,2375,2400,2400,2375,2472
|
|
20241206,114800,5875680335,2385,2405,2405,2385,299
|
|
20241206,114700,5874961800,2405,2405,2405,2390,823
|
|
20241206,114600,5872984510,2390,2380,2395,2380,1288
|
|
20241206,114500,5869915680,2380,2380,2380,2380,2533
|
|
20241206,114400,5863887140,2380,2390,2390,2380,2106
|
|
20241206,114300,5858872520,2390,2375,2390,2375,47
|
|
20241206,114200,5858760865,2375,2385,2390,2375,1668
|
|
20241206,114100,5854794335,2390,2390,2390,2390,1
|
|
20241206,114000,5854791945,2390,2390,2390,2390,5
|
|
20241206,113900,5854779995,2375,2380,2380,2375,949
|
|
20241206,113800,5852521595,2385,2385,2385,2385,434
|
|
20241206,113700,5851486505,2390,2390,2390,2390,0
|
|
20241206,113600,5851486505,2390,2385,2390,2380,137
|
|
20241206,113500,5851160270,2385,2385,2385,2385,482
|
|
20241206,113400,5850010700,2375,2395,2395,2375,1304
|
|
20241206,113300,5846905400,2415,2410,2415,2410,52
|
|
20241206,113200,5846779870,2415,2410,2415,2410,11
|
|
20241206,113100,5846753355,2410,2415,2415,2390,4431
|
|
20241206,113000,5836143915,2405,2405,2405,2405,415
|
|
20241206,112900,5835145840,2405,2420,2420,2405,825
|
|
20241206,112800,5833154155,2420,2420,2420,2410,1092
|
|
20241206,112700,5830518660,2420,2425,2425,2420,1010
|
|
20241206,112600,5828073310,2425,2405,2425,2405,2059
|
|
20241206,112500,5823100105,2405,2405,2405,2390,3791
|
|
20241206,112400,5814004530,2405,2410,2420,2405,1269
|
|
20241206,112300,5810949885,2415,2420,2420,2410,1116
|
|
20241206,112200,5808254040,2420,2415,2420,2415,849
|
|
20241206,112100,5806201015,2410,2415,2420,2410,528
|
|
20241206,112000,5804925585,2420,2405,2420,2400,777
|
|
20241206,111900,5803053615,2415,2405,2415,2405,519
|
|
20241206,111800,5801803085,2405,2390,2405,2390,2138
|
|
20241206,111700,5796693180,2395,2395,2395,2390,167
|
|
20241206,111600,5796294040,2390,2405,2405,2390,999
|
|
20241206,111500,5793902770,2405,2410,2410,2405,224
|
|
20241206,111400,5793364045,2400,2390,2400,2385,2187
|
|
20241206,111300,5788142480,2410,2410,2410,2410,0
|
|
20241206,111200,5788142480,2410,2400,2410,2390,44
|
|
20241206,111100,5788037030,2405,2410,2410,2400,1243
|
|
20241206,111000,5785051685,2415,2410,2415,2410,309
|
|
20241206,110900,5784306990,2410,2415,2415,2405,4013
|
|
20241206,110800,5774647275,2415,2410,2420,2410,2830
|
|
20241206,110700,5767819460,2410,2410,2415,2400,3374
|
|
20241206,110600,5759688955,2410,2400,2410,2400,371
|
|
20241206,110500,5758798445,2385,2400,2400,2380,2693
|
|
20241206,110400,5752378015,2390,2405,2405,2390,7017
|
|
20241206,110300,5735539270,2405,2400,2410,2400,1763
|
|
20241206,110200,5731300005,2400,2395,2400,2380,1953
|
|
20241206,110100,5726624525,2395,2385,2395,2380,521
|
|
20241206,110000,5725378400,2385,2375,2385,2375,1854
|
|
20241206,105900,5720975140,2370,2370,2370,2360,747
|
|
20241206,105800,5719206885,2370,2365,2370,2365,752
|
|
20241206,105700,5717428400,2370,2360,2370,2360,1133
|
|
20241206,105600,5714748810,2360,2360,2360,2360,1301
|
|
20241206,105500,5711678450,2375,2360,2375,2360,40
|
|
20241206,105400,5711584020,2360,2365,2380,2360,1504
|
|
20241206,105300,5708032075,2365,2370,2375,2365,1491
|
|
20241206,105200,5704503585,2370,2365,2370,2360,1061
|
|
20241206,105100,5701993910,2365,2365,2365,2360,924
|
|
20241206,105000,5699808750,2365,2370,2375,2360,754
|
|
20241206,104900,5698026210,2365,2365,2370,2360,2656
|
|
20241206,104800,5691745265,2375,2385,2385,2375,2359
|
|
20241206,104700,5686136390,2385,2360,2385,2360,293
|
|
20241206,104600,5685441710,2355,2360,2360,2355,2309
|
|
20241206,104500,5679998220,2360,2380,2380,2355,329
|
|
20241206,104400,5679222880,2355,2380,2380,2355,1324
|
|
20241206,104300,5676082035,2355,2355,2360,2355,637
|
|
20241206,104200,5674581875,2355,2355,2355,2355,77
|
|
20241206,104100,5674400540,2370,2370,2370,2355,3231
|
|
20241206,104000,5666753150,2370,2400,2400,2370,3698
|
|
20241206,103900,5657902570,2395,2415,2420,2390,1666
|
|
20241206,103800,5653903675,2420,2360,2420,2360,6837
|
|
20241206,103700,5637630275,2360,2355,2370,2350,1692
|
|
20241206,103600,5633641205,2370,2355,2375,2350,6719
|
|
20241206,103500,5617794675,2355,2360,2380,2345,6004
|
|
20241206,103400,5603609220,2350,2375,2375,2335,29183
|
|
20241206,103300,5534887825,2380,2415,2415,2380,23148
|
|
20241206,103200,5479350750,2425,2415,2425,2415,483
|
|
20241206,103100,5478184295,2410,2415,2415,2410,2972
|
|
20241206,103000,5471010380,2415,2425,2425,2415,2624
|
|
20241206,102900,5464661970,2420,2430,2440,2420,2263
|
|
20241206,102800,5459174355,2445,2430,2450,2430,365
|
|
20241206,102700,5458285875,2455,2440,2455,2425,1881
|
|
20241206,102600,5453696860,2455,2435,2455,2435,1456
|
|
20241206,102500,5450140955,2420,2435,2435,2420,2350
|
|
20241206,102400,5444438430,2435,2415,2435,2415,1304
|
|
20241206,102300,5441289250,2415,2435,2460,2415,13173
|
|
20241206,102200,5409337640,2435,2425,2435,2415,10886
|
|
20241206,102100,5382996295,2425,2425,2430,2425,5727
|
|
20241206,102000,5369103630,2425,2425,2435,2420,6377
|
|
20241206,101900,5353633120,2430,2425,2430,2425,4684
|
|
20241206,101800,5342274365,2425,2430,2440,2425,813
|
|
20241206,101700,5340301080,2430,2475,2475,2430,5250
|
|
20241206,101600,5327472430,2475,2475,2475,2450,2047
|
|
20241206,101500,5322421075,2450,2470,2475,2450,6867
|
|
20241206,101400,5305545530,2470,2460,2480,2450,13909
|
|
20241206,101300,5271325605,2460,2470,2470,2460,2826
|
|
20241206,101200,5264365695,2470,2455,2470,2455,2270
|
|
20241206,101100,5258785435,2455,2470,2475,2455,1533
|
|
20241206,101000,5255006650,2470,2450,2470,2450,2144
|
|
20241206,100900,5249733360,2445,2440,2445,2430,1795
|
|
20241206,100800,5245355560,2445,2440,2445,2425,9077
|
|
20241206,100700,5223321305,2425,2440,2440,2425,5907
|
|
20241206,100600,5208965100,2440,2450,2450,2425,7968
|
|
20241206,100500,5189608130,2430,2440,2440,2430,2866
|
|
20241206,100400,5182627080,2440,2440,2460,2435,2016
|
|
20241206,100300,5177712330,2440,2450,2460,2435,4491
|
|
20241206,100200,5166737915,2450,2465,2470,2445,8217
|
|
20241206,100100,5146525885,2465,2475,2485,2460,5057
|
|
20241206,100000,5134063835,2475,2475,2495,2465,1484
|
|
20241206,095900,5130381430,2460,2500,2500,2460,20119
|
|
20241206,095800,5080492170,2520,2500,2520,2500,1076
|
|
20241206,095700,5077798780,2500,2520,2520,2490,4658
|
|
20241206,095600,5066159555,2520,2500,2520,2485,2421
|
|
20241206,095500,5060113875,2500,2510,2520,2480,4871
|
|
20241206,095400,5047982925,2520,2520,2530,2485,8863
|
|
20241206,095300,5025724350,2525,2535,2550,2525,4424
|
|
20241206,095200,5014497705,2535,2545,2560,2535,3176
|
|
20241206,095100,5006429075,2555,2555,2575,2545,5187
|
|
20241206,095000,4993156015,2560,2575,2585,2550,27984
|
|
20241206,094900,4921510440,2575,2575,2605,2555,38427
|
|
20241206,094800,4822323065,2575,2485,2625,2470,86362
|
|
20241206,094700,4600165480,2485,2400,2610,2400,66105
|
|
20241206,094600,4434118150,2415,2400,2415,2390,6723
|
|
20241206,094500,4417991885,2405,2485,2515,2380,38138
|
|
20241206,094400,4325057315,2485,2430,2520,2430,23348
|
|
20241206,094300,4266966200,2430,2425,2440,2405,7906
|
|
20241206,094200,4247783965,2425,2460,2460,2425,3855
|
|
20241206,094100,4238367705,2460,2470,2470,2430,7569
|
|
20241206,094000,4219800225,2465,2460,2480,2450,4715
|
|
20241206,093900,4208158075,2450,2405,2480,2400,3676
|
|
20241206,093800,4199138725,2415,2415,2425,2390,31921
|
|
20241206,093700,4122437575,2415,2455,2480,2415,16704
|
|
20241206,093600,4081734055,2455,2450,2460,2430,13410
|
|
20241206,093500,4049001250,2450,2470,2485,2430,21599
|
|
20241206,093400,3995947220,2460,2550,2550,2350,96583
|
|
20241206,093300,3759036180,2565,2600,2600,2530,39015
|
|
20241206,093200,3659481395,2585,2620,2655,2585,30667
|
|
20241206,093100,3579310300,2620,2640,2675,2600,52085
|
|
20241206,093000,3441848670,2640,2600,2650,2580,21314
|
|
20241206,092900,3386068495,2590,2650,2685,2590,52924
|
|
20241206,092800,3246722495,2650,2645,2680,2615,56809
|
|
20241206,092700,3096215565,2655,2680,2685,2565,94385
|
|
20241206,092600,2847472375,2685,2580,2735,2580,304372
|
|
20241206,092500,2034437775,2590,2560,2625,2530,83890
|
|
20241206,092400,1817562745,2560,2395,2625,2390,118302
|
|
20241206,092300,1517320670,2400,2340,2400,2340,5296
|
|
20241206,092200,1504861400,2340,2365,2380,2340,12787
|
|
20241206,092100,1474729125,2365,2380,2395,2365,6083
|
|
20241206,092000,1460286975,2380,2405,2405,2355,10240
|
|
20241206,091900,1435856195,2420,2415,2445,2405,18864
|
|
20241206,091800,1390111395,2415,2485,2485,2395,28037
|
|
20241206,091700,1321990820,2450,2385,2540,2375,37701
|
|
20241206,091600,1229339870,2385,2385,2405,2380,7131
|
|
20241206,091500,1212273665,2385,2370,2395,2340,20789
|
|
20241206,091400,1163135495,2370,2400,2405,2370,31865
|
|
20241206,091300,1087059110,2400,2420,2475,2395,19966
|
|
20241206,091200,1038835135,2460,2520,2540,2380,68928
|
|
20241206,091100,869478430,2480,2545,2555,2455,44467
|
|
20241206,091000,757510335,2555,2570,2580,2545,39483
|
|
20241206,090900,656186060,2630,2630,2630,2630,0
|
|
20241206,090800,656186060,2630,2525,2630,2525,64005
|
|
20241206,090700,490137890,2525,2550,2560,2445,52099
|
|
20241206,090600,359024650,2550,2465,2550,2430,95345
|
|
20241206,090500,120442940,2465,2395,2465,2365,18602
|
|
20241206,090400,75520220,2395,2395,2395,2395,0
|
|
20241206,090300,75520220,2395,2295,2395,2295,9719
|
|
20241206,090200,52887820,2295,2240,2300,2230,10721
|
|
20241206,090100,28569860,2285,2220,2290,2210,10902
|
|
20241206,090000,3852340,2200,2180,2200,2180,1764
|