731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,210800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,210700,6631924925,3045,3045,3045,3045,0
|
|
20241204,210600,6631924925,3045,3045,3045,3045,0
|
|
20241204,210500,6631924925,3045,3045,3045,3045,0
|
|
20241204,210400,6631924925,3045,3045,3045,3045,0
|
|
20241204,210300,6631924925,3045,3045,3045,3045,0
|
|
20241204,210200,6631924925,3045,3045,3045,3045,0
|
|
20241204,210100,6631924925,3045,3045,3045,3045,0
|
|
20241204,210000,6631924925,3045,3045,3045,3045,0
|
|
20241204,205900,6631924925,3045,3045,3045,3045,0
|
|
20241204,205800,6631924925,3045,3045,3045,3045,0
|
|
20241204,205700,6631924925,3045,3045,3045,3045,0
|
|
20241204,205600,6631924925,3045,3045,3045,3045,0
|
|
20241204,205500,6631924925,3045,3045,3045,3045,0
|
|
20241204,205400,6631924925,3045,3045,3045,3045,0
|
|
20241204,205300,6631924925,3045,3045,3045,3045,0
|
|
20241204,205200,6631924925,3045,3045,3045,3045,0
|
|
20241204,205100,6631924925,3045,3045,3045,3045,0
|
|
20241204,205000,6631924925,3045,3045,3045,3045,0
|
|
20241204,204900,6631924925,3045,3045,3045,3045,0
|
|
20241204,204800,6631924925,3045,3045,3045,3045,0
|
|
20241204,204700,6631924925,3045,3045,3045,3045,0
|
|
20241204,204600,6631924925,3045,3045,3045,3045,0
|
|
20241204,204500,6631924925,3045,3045,3045,3045,0
|
|
20241204,204400,6631924925,3045,3045,3045,3045,0
|
|
20241204,204300,6631924925,3045,3045,3045,3045,0
|
|
20241204,204200,6631924925,3045,3045,3045,3045,0
|
|
20241204,204100,6631924925,3045,3045,3045,3045,0
|
|
20241204,204000,6631924925,3045,3045,3045,3045,0
|
|
20241204,203900,6631924925,3045,3045,3045,3045,0
|
|
20241204,203800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,203700,6631924925,3045,3045,3045,3045,0
|
|
20241204,203600,6631924925,3045,3045,3045,3045,0
|
|
20241204,203500,6631924925,3045,3045,3045,3045,0
|
|
20241204,203400,6631924925,3045,3045,3045,3045,0
|
|
20241204,203300,6631924925,3045,3045,3045,3045,0
|
|
20241204,203200,6631924925,3045,3045,3045,3045,0
|
|
20241204,203100,6631924925,3045,3045,3045,3045,0
|
|
20241204,203000,6631924925,3045,3045,3045,3045,0
|
|
20241204,202900,6631924925,3045,3045,3045,3045,0
|
|
20241204,202800,6631924925,3045,3045,3045,3045,0
|
|
20241204,202700,6631924925,3045,3045,3045,3045,0
|
|
20241204,202600,6631924925,3045,3045,3045,3045,0
|
|
20241204,202500,6631924925,3045,3045,3045,3045,0
|
|
20241204,202400,6631924925,3045,3045,3045,3045,0
|
|
20241204,202300,6631924925,3045,3045,3045,3045,0
|
|
20241204,202200,6631924925,3045,3045,3045,3045,0
|
|
20241204,202100,6631924925,3045,3045,3045,3045,0
|
|
20241204,202000,6631924925,3045,3045,3045,3045,0
|
|
20241204,201900,6631924925,3045,3045,3045,3045,0
|
|
20241204,201800,6631924925,3045,3045,3045,3045,0
|
|
20241204,201700,6631924925,3045,3045,3045,3045,0
|
|
20241204,201600,6631924925,3045,3045,3045,3045,0
|
|
20241204,201500,6631924925,3045,3045,3045,3045,0
|
|
20241204,201400,6631924925,3045,3045,3045,3045,0
|
|
20241204,201300,6631924925,3045,3045,3045,3045,0
|
|
20241204,201200,6631924925,3045,3045,3045,3045,0
|
|
20241204,201100,6631924925,3045,3045,3045,3045,0
|
|
20241204,201000,6631924925,3045,3045,3045,3045,0
|
|
20241204,200900,6631924925,3045,3045,3045,3045,0
|
|
20241204,200800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,200700,6631924925,3045,3045,3045,3045,0
|
|
20241204,200600,6631924925,3045,3045,3045,3045,0
|
|
20241204,200500,6631924925,3045,3045,3045,3045,0
|
|
20241204,200400,6631924925,3045,3045,3045,3045,0
|
|
20241204,200300,6631924925,3045,3045,3045,3045,0
|
|
20241204,200200,6631924925,3045,3045,3045,3045,0
|
|
20241204,200100,6631924925,3045,3045,3045,3045,0
|
|
20241204,200000,6631924925,3045,3045,3045,3045,0
|
|
20241204,195900,6631924925,3045,3045,3045,3045,0
|
|
20241204,195800,6631924925,3045,3045,3045,3045,0
|
|
20241204,195700,6631924925,3045,3045,3045,3045,0
|
|
20241204,195600,6631924925,3045,3045,3045,3045,0
|
|
20241204,195500,6631924925,3045,3045,3045,3045,0
|
|
20241204,195400,6631924925,3045,3045,3045,3045,0
|
|
20241204,195300,6631924925,3045,3045,3045,3045,0
|
|
20241204,195200,6631924925,3045,3045,3045,3045,0
|
|
20241204,195100,6631924925,3045,3045,3045,3045,0
|
|
20241204,195000,6631924925,3045,3045,3045,3045,0
|
|
20241204,194900,6631924925,3045,3045,3045,3045,0
|
|
20241204,194800,6631924925,3045,3045,3045,3045,0
|
|
20241204,194700,6631924925,3045,3045,3045,3045,0
|
|
20241204,194600,6631924925,3045,3045,3045,3045,0
|
|
20241204,194500,6631924925,3045,3045,3045,3045,0
|
|
20241204,194400,6631924925,3045,3045,3045,3045,0
|
|
20241204,194300,6631924925,3045,3045,3045,3045,0
|
|
20241204,194200,6631924925,3045,3045,3045,3045,0
|
|
20241204,194100,6631924925,3045,3045,3045,3045,0
|
|
20241204,194000,6631924925,3045,3045,3045,3045,0
|
|
20241204,193900,6631924925,3045,3045,3045,3045,0
|
|
20241204,193800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,193700,6631924925,3045,3045,3045,3045,0
|
|
20241204,193600,6631924925,3045,3045,3045,3045,0
|
|
20241204,193500,6631924925,3045,3045,3045,3045,0
|
|
20241204,193400,6631924925,3045,3045,3045,3045,0
|
|
20241204,193300,6631924925,3045,3045,3045,3045,0
|
|
20241204,193200,6631924925,3045,3045,3045,3045,0
|
|
20241204,193100,6631924925,3045,3045,3045,3045,0
|
|
20241204,193000,6631924925,3045,3045,3045,3045,0
|
|
20241204,192900,6631924925,3045,3045,3045,3045,0
|
|
20241204,192800,6631924925,3045,3045,3045,3045,0
|
|
20241204,192700,6631924925,3045,3045,3045,3045,0
|
|
20241204,192600,6631924925,3045,3045,3045,3045,0
|
|
20241204,192500,6631924925,3045,3045,3045,3045,0
|
|
20241204,192400,6631924925,3045,3045,3045,3045,0
|
|
20241204,192300,6631924925,3045,3045,3045,3045,0
|
|
20241204,192200,6631924925,3045,3045,3045,3045,0
|
|
20241204,192100,6631924925,3045,3045,3045,3045,0
|
|
20241204,192000,6631924925,3045,3045,3045,3045,0
|
|
20241204,191900,6631924925,3045,3045,3045,3045,0
|
|
20241204,191800,6631924925,3045,3045,3045,3045,0
|
|
20241204,191700,6631924925,3045,3045,3045,3045,0
|
|
20241204,191600,6631924925,3045,3045,3045,3045,0
|
|
20241204,191500,6631924925,3045,3045,3045,3045,0
|
|
20241204,191400,6631924925,3045,3045,3045,3045,0
|
|
20241204,191300,6631924925,3045,3045,3045,3045,0
|
|
20241204,191200,6631924925,3045,3045,3045,3045,0
|
|
20241204,191100,6631924925,3045,3045,3045,3045,0
|
|
20241204,191000,6631924925,3045,3045,3045,3045,0
|
|
20241204,190900,6631924925,3045,3045,3045,3045,0
|
|
20241204,190800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,190700,6631924925,3045,3045,3045,3045,0
|
|
20241204,190600,6631924925,3045,3045,3045,3045,0
|
|
20241204,190500,6631924925,3045,3045,3045,3045,0
|
|
20241204,190400,6631924925,3045,3045,3045,3045,0
|
|
20241204,190300,6631924925,3045,3045,3045,3045,0
|
|
20241204,190200,6631924925,3045,3045,3045,3045,0
|
|
20241204,190100,6631924925,3045,3045,3045,3045,0
|
|
20241204,190000,6631924925,3045,3045,3045,3045,0
|
|
20241204,185900,6631924925,3045,3045,3045,3045,0
|
|
20241204,185800,6631924925,3045,3045,3045,3045,0
|
|
20241204,185700,6631924925,3045,3045,3045,3045,0
|
|
20241204,185600,6631924925,3045,3045,3045,3045,0
|
|
20241204,185500,6631924925,3045,3045,3045,3045,0
|
|
20241204,185400,6631924925,3045,3045,3045,3045,0
|
|
20241204,185300,6631924925,3045,3045,3045,3045,0
|
|
20241204,185200,6631924925,3045,3045,3045,3045,0
|
|
20241204,185100,6631924925,3045,3045,3045,3045,0
|
|
20241204,185000,6631924925,3045,3045,3045,3045,0
|
|
20241204,184900,6631924925,3045,3045,3045,3045,0
|
|
20241204,184800,6631924925,3045,3045,3045,3045,0
|
|
20241204,184700,6631924925,3045,3045,3045,3045,0
|
|
20241204,184600,6631924925,3045,3045,3045,3045,0
|
|
20241204,184500,6631924925,3045,3045,3045,3045,0
|
|
20241204,184400,6631924925,3045,3045,3045,3045,0
|
|
20241204,184300,6631924925,3045,3045,3045,3045,0
|
|
20241204,184200,6631924925,3045,3045,3045,3045,0
|
|
20241204,184100,6631924925,3045,3045,3045,3045,0
|
|
20241204,184000,6631924925,3045,3045,3045,3045,0
|
|
20241204,183900,6631924925,3045,3045,3045,3045,0
|
|
20241204,183800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,183700,6631924925,3045,3045,3045,3045,0
|
|
20241204,183600,6631924925,3045,3045,3045,3045,0
|
|
20241204,183500,6631924925,3045,3045,3045,3045,0
|
|
20241204,183400,6631924925,3045,3045,3045,3045,0
|
|
20241204,183300,6631924925,3045,3045,3045,3045,0
|
|
20241204,183200,6631924925,3045,3045,3045,3045,0
|
|
20241204,183100,6631924925,3045,3045,3045,3045,0
|
|
20241204,183000,6631924925,3045,3045,3045,3045,0
|
|
20241204,182900,6631924925,3045,3045,3045,3045,0
|
|
20241204,182800,6631924925,3045,3045,3045,3045,0
|
|
20241204,182700,6631924925,3045,3045,3045,3045,0
|
|
20241204,182600,6631924925,3045,3045,3045,3045,0
|
|
20241204,182500,6631924925,3045,3045,3045,3045,0
|
|
20241204,182400,6631924925,3045,3045,3045,3045,0
|
|
20241204,182300,6631924925,3045,3045,3045,3045,0
|
|
20241204,182200,6631924925,3045,3045,3045,3045,0
|
|
20241204,182100,6631924925,3045,3045,3045,3045,0
|
|
20241204,182000,6631924925,3045,3045,3045,3045,0
|
|
20241204,181900,6631924925,3045,3045,3045,3045,0
|
|
20241204,181800,6631924925,3045,3045,3045,3045,0
|
|
20241204,181700,6631924925,3045,3045,3045,3045,0
|
|
20241204,181600,6631924925,3045,3045,3045,3045,0
|
|
20241204,181500,6631924925,3045,3045,3045,3045,0
|
|
20241204,181400,6631924925,3045,3045,3045,3045,0
|
|
20241204,181300,6631924925,3045,3045,3045,3045,0
|
|
20241204,181200,6631924925,3045,3045,3045,3045,0
|
|
20241204,181100,6631924925,3045,3045,3045,3045,0
|
|
20241204,181000,6631924925,3045,3045,3045,3045,0
|
|
20241204,180900,6631924925,3045,3045,3045,3045,0
|
|
20241204,180800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,180700,6631924925,3045,3045,3045,3045,0
|
|
20241204,180600,6631924925,3045,3045,3045,3045,0
|
|
20241204,180500,6631924925,3045,3045,3045,3045,0
|
|
20241204,180400,6631924925,3045,3045,3045,3045,0
|
|
20241204,180300,6631924925,3045,3045,3045,3045,0
|
|
20241204,180200,6631924925,3045,3045,3045,3045,0
|
|
20241204,180100,6631924925,3045,3045,3045,3045,0
|
|
20241204,180000,6631924925,3045,3045,3045,3045,0
|
|
20241204,175900,6631924925,3045,3045,3045,3045,0
|
|
20241204,175800,6631924925,3045,3045,3045,3045,0
|
|
20241204,175700,6631924925,3045,3045,3045,3045,0
|
|
20241204,175600,6631924925,3045,3045,3045,3045,0
|
|
20241204,175500,6631924925,3045,3045,3045,3045,0
|
|
20241204,175400,6631924925,3045,3045,3045,3045,0
|
|
20241204,175300,6631924925,3045,3045,3045,3045,0
|
|
20241204,175200,6631924925,3045,3045,3045,3045,0
|
|
20241204,175100,6631924925,3045,3045,3045,3045,0
|
|
20241204,175000,6631924925,3045,3045,3045,3045,0
|
|
20241204,174900,6631924925,3045,3045,3045,3045,0
|
|
20241204,174800,6631924925,3045,3045,3045,3045,0
|
|
20241204,174700,6631924925,3045,3045,3045,3045,0
|
|
20241204,174600,6631924925,3045,3045,3045,3045,0
|
|
20241204,174500,6631924925,3045,3045,3045,3045,0
|
|
20241204,174400,6631924925,3045,3045,3045,3045,0
|
|
20241204,174300,6631924925,3045,3045,3045,3045,0
|
|
20241204,174200,6631924925,3045,3045,3045,3045,0
|
|
20241204,174100,6631924925,3045,3045,3045,3045,0
|
|
20241204,174000,6631924925,3045,3045,3045,3045,0
|
|
20241204,173900,6631924925,3045,3045,3045,3045,0
|
|
20241204,173800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,173700,6631924925,3045,3045,3045,3045,0
|
|
20241204,173600,6631924925,3045,3045,3045,3045,0
|
|
20241204,173500,6631924925,3045,3045,3045,3045,0
|
|
20241204,173400,6631924925,3045,3045,3045,3045,0
|
|
20241204,173300,6631924925,3045,3045,3045,3045,0
|
|
20241204,173200,6631924925,3045,3045,3045,3045,0
|
|
20241204,173100,6631924925,3045,3045,3045,3045,0
|
|
20241204,173000,6631924925,3045,3045,3045,3045,0
|
|
20241204,172900,6631924925,3045,3045,3045,3045,0
|
|
20241204,172800,6631924925,3045,3045,3045,3045,0
|
|
20241204,172700,6631924925,3045,3045,3045,3045,0
|
|
20241204,172600,6631924925,3045,3045,3045,3045,0
|
|
20241204,172500,6631924925,3045,3045,3045,3045,0
|
|
20241204,172400,6631924925,3045,3045,3045,3045,0
|
|
20241204,172300,6631924925,3045,3045,3045,3045,0
|
|
20241204,172200,6631924925,3045,3045,3045,3045,0
|
|
20241204,172100,6631924925,3045,3045,3045,3045,0
|
|
20241204,172000,6631924925,3045,3045,3045,3045,0
|
|
20241204,171900,6631924925,3045,3045,3045,3045,0
|
|
20241204,171800,6631924925,3045,3045,3045,3045,0
|
|
20241204,171700,6631924925,3045,3045,3045,3045,0
|
|
20241204,171600,6631924925,3045,3045,3045,3045,0
|
|
20241204,171500,6631924925,3045,3045,3045,3045,0
|
|
20241204,171400,6631924925,3045,3045,3045,3045,0
|
|
20241204,171300,6631924925,3045,3045,3045,3045,0
|
|
20241204,171200,6631924925,3045,3045,3045,3045,0
|
|
20241204,171100,6631924925,3045,3045,3045,3045,0
|
|
20241204,171000,6631924925,3045,3045,3045,3045,0
|
|
20241204,170900,6631924925,3045,3045,3045,3045,0
|
|
20241204,170800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,170700,6631924925,3045,3045,3045,3045,0
|
|
20241204,170600,6631924925,3045,3045,3045,3045,0
|
|
20241204,170500,6631924925,3045,3045,3045,3045,0
|
|
20241204,170400,6631924925,3045,3045,3045,3045,0
|
|
20241204,170300,6631924925,3045,3045,3045,3045,0
|
|
20241204,170200,6631924925,3045,3045,3045,3045,0
|
|
20241204,170100,6631924925,3045,3045,3045,3045,0
|
|
20241204,170000,6631924925,3045,3045,3045,3045,0
|
|
20241204,165900,6631924925,3045,3045,3045,3045,0
|
|
20241204,165800,6631924925,3045,3045,3045,3045,0
|
|
20241204,165700,6631924925,3045,3045,3045,3045,0
|
|
20241204,165600,6631924925,3045,3045,3045,3045,0
|
|
20241204,165500,6631924925,3045,3045,3045,3045,0
|
|
20241204,165400,6631924925,3045,3045,3045,3045,0
|
|
20241204,165300,6631924925,3045,3045,3045,3045,0
|
|
20241204,165200,6631924925,3045,3045,3045,3045,0
|
|
20241204,165100,6631924925,3045,3045,3045,3045,0
|
|
20241204,165000,6631924925,3045,3045,3045,3045,0
|
|
20241204,164900,6631924925,3045,3045,3045,3045,0
|
|
20241204,164800,6631924925,3045,3045,3045,3045,0
|
|
20241204,164700,6631924925,3045,3045,3045,3045,0
|
|
20241204,164600,6631924925,3045,3045,3045,3045,0
|
|
20241204,164500,6631924925,3045,3045,3045,3045,0
|
|
20241204,164400,6631924925,3045,3045,3045,3045,0
|
|
20241204,164300,6631924925,3045,3045,3045,3045,0
|
|
20241204,164200,6631924925,3045,3045,3045,3045,0
|
|
20241204,164100,6631924925,3045,3045,3045,3045,0
|
|
20241204,164000,6631924925,3045,3045,3045,3045,0
|
|
20241204,163900,6631924925,3045,3045,3045,3045,0
|
|
20241204,163800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,163700,6631924925,3045,3045,3045,3045,0
|
|
20241204,163600,6631924925,3045,3045,3045,3045,0
|
|
20241204,163500,6631924925,3045,3045,3045,3045,0
|
|
20241204,163400,6631924925,3045,3045,3045,3045,0
|
|
20241204,163300,6631924925,3045,3045,3045,3045,0
|
|
20241204,163200,6631924925,3045,3045,3045,3045,0
|
|
20241204,163100,6631924925,3045,3045,3045,3045,0
|
|
20241204,163000,6631924925,3045,3045,3045,3045,0
|
|
20241204,162900,6631924925,3045,3045,3045,3045,0
|
|
20241204,162800,6631924925,3045,3045,3045,3045,0
|
|
20241204,162700,6631924925,3045,3045,3045,3045,0
|
|
20241204,162600,6631924925,3045,3045,3045,3045,0
|
|
20241204,162500,6631924925,3045,3045,3045,3045,0
|
|
20241204,162400,6631924925,3045,3045,3045,3045,0
|
|
20241204,162300,6631924925,3045,3045,3045,3045,0
|
|
20241204,162200,6631924925,3045,3045,3045,3045,0
|
|
20241204,162100,6631924925,3045,3045,3045,3045,0
|
|
20241204,162000,6631924925,3045,3045,3045,3045,0
|
|
20241204,161900,6631924925,3045,3045,3045,3045,0
|
|
20241204,161800,6631924925,3045,3045,3045,3045,0
|
|
20241204,161700,6631924925,3045,3045,3045,3045,0
|
|
20241204,161600,6631924925,3045,3045,3045,3045,0
|
|
20241204,161500,6631924925,3045,3045,3045,3045,0
|
|
20241204,161400,6631924925,3045,3045,3045,3045,0
|
|
20241204,161300,6631924925,3045,3045,3045,3045,0
|
|
20241204,161200,6631924925,3045,3045,3045,3045,0
|
|
20241204,161100,6631924925,3045,3045,3045,3045,0
|
|
20241204,161000,6631924925,3045,3045,3045,3045,0
|
|
20241204,160900,6631924925,3045,3045,3045,3045,0
|
|
20241204,160800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,160700,6631924925,3045,3045,3045,3045,0
|
|
20241204,160600,6631924925,3045,3045,3045,3045,0
|
|
20241204,160500,6631924925,3045,3045,3045,3045,0
|
|
20241204,160400,6631924925,3045,3045,3045,3045,0
|
|
20241204,160300,6631924925,3045,3045,3045,3045,0
|
|
20241204,160200,6631924925,3045,3045,3045,3045,0
|
|
20241204,160100,6631924925,3045,3045,3045,3045,0
|
|
20241204,160000,6631924925,3045,3045,3045,3045,0
|
|
20241204,155900,6631924925,3045,3045,3045,3045,0
|
|
20241204,155800,6631924925,3045,3045,3045,3045,0
|
|
20241204,155700,6631924925,3045,3045,3045,3045,0
|
|
20241204,155600,6631924925,3045,3045,3045,3045,0
|
|
20241204,155500,6631924925,3045,3045,3045,3045,0
|
|
20241204,155400,6631924925,3045,3045,3045,3045,0
|
|
20241204,155300,6631924925,3045,3045,3045,3045,0
|
|
20241204,155200,6631924925,3045,3045,3045,3045,0
|
|
20241204,155100,6631924925,3045,3045,3045,3045,0
|
|
20241204,155000,6631924925,3045,3045,3045,3045,0
|
|
20241204,154900,6631924925,3045,3045,3045,3045,0
|
|
20241204,154800,6631924925,3045,3045,3045,3045,0
|
|
20241204,154700,6631924925,3045,3045,3045,3045,0
|
|
20241204,154600,6631924925,3045,3045,3045,3045,0
|
|
20241204,154500,6631924925,3045,3045,3045,3045,0
|
|
20241204,154400,6631924925,3045,3045,3045,3045,0
|
|
20241204,154300,6631924925,3045,3045,3045,3045,0
|
|
20241204,154200,6631924925,3045,3045,3045,3045,0
|
|
20241204,154100,6631924925,3045,3045,3045,3045,0
|
|
20241204,154000,6631924925,3045,3045,3045,3045,0
|
|
20241204,153900,6631924925,3045,3045,3045,3045,0
|
|
20241204,153800,6631924925,3045,3045,3045,3045,15818
|
|
20241204,153700,6631924925,3045,3045,3045,3045,0
|
|
20241204,153600,6631924925,3045,3045,3045,3045,0
|
|
20241204,153500,6631924925,3045,3045,3045,3045,0
|
|
20241204,153400,6631924925,3045,3045,3045,3045,0
|
|
20241204,153300,6631924925,3045,3045,3045,3045,0
|
|
20241204,153200,6631924925,3045,3045,3045,3045,0
|
|
20241204,153100,6631924925,3045,3045,3045,3045,0
|
|
20241204,153000,6631924925,3045,3045,3045,3045,15818
|
|
20241204,152900,6583759115,3040,3040,3040,3040,0
|
|
20241204,152800,6583759115,3040,3040,3040,3040,0
|
|
20241204,152700,6583759115,3040,3040,3040,3040,0
|
|
20241204,152600,6583759115,3040,3040,3040,3040,0
|
|
20241204,152500,6583759115,3040,3040,3040,3040,0
|
|
20241204,152400,6583759115,3040,3040,3040,3040,0
|
|
20241204,152300,6583759115,3040,3040,3040,3040,0
|
|
20241204,152200,6583759115,3040,3040,3040,3040,0
|
|
20241204,152100,6583759115,3040,3040,3040,3040,0
|
|
20241204,152000,6583759115,3040,3040,3040,3040,0
|
|
20241204,151900,6583759115,3040,3045,3050,3025,6315
|
|
20241204,151800,6564573475,3045,3050,3050,3005,13104
|
|
20241204,151700,6524812105,3050,3050,3050,3045,7835
|
|
20241204,151600,6500920480,3050,3045,3050,3030,8523
|
|
20241204,151500,6474971925,3040,3035,3045,3020,5921
|
|
20241204,151400,6456996350,3035,3010,3040,3010,938
|
|
20241204,151300,6454154900,3010,3045,3045,3005,32270
|
|
20241204,151200,6356987985,3040,3030,3045,3030,1879
|
|
20241204,151100,6351277660,3030,3010,3035,3010,271
|
|
20241204,151000,6350459525,3040,3025,3040,3025,5328
|
|
20241204,150900,6334314150,3025,3020,3025,3000,10192
|
|
20241204,150800,6303684285,3025,3015,3025,3015,1233
|
|
20241204,150700,6299965520,3010,3010,3010,3000,1321
|
|
20241204,150600,6295989320,3000,2995,3000,2990,8863
|
|
20241204,150500,6269403215,2995,3000,3010,2995,2287
|
|
20241204,150400,6262542505,3000,3000,3010,3000,1353
|
|
20241204,150300,6258483495,3000,3000,3000,3000,734
|
|
20241204,150200,6256281495,3000,3000,3010,3000,1022
|
|
20241204,150100,6253211055,2985,3005,3005,2970,22915
|
|
20241204,150000,6184543505,3005,3010,3010,3005,4790
|
|
20241204,145900,6170149125,3010,3010,3015,3010,2056
|
|
20241204,145800,6163960460,3010,3020,3020,3010,1235
|
|
20241204,145700,6160239105,3015,3015,3025,3015,54
|
|
20241204,145600,6160076285,3010,3010,3025,3010,259
|
|
20241204,145500,6159296400,3010,3010,3010,3005,250
|
|
20241204,145400,6158544570,3005,3025,3025,3005,289
|
|
20241204,145300,6157675485,3005,3025,3025,3005,10769
|
|
20241204,145200,6125262550,3025,3020,3025,3020,508
|
|
20241204,145100,6123726565,3020,3020,3025,3020,352
|
|
20241204,145000,6122663410,3025,3025,3025,3020,465
|
|
20241204,144900,6121258595,3025,3025,3025,3025,122
|
|
20241204,144800,6120889545,3020,3020,3025,3020,776
|
|
20241204,144700,6118544435,3005,3005,3005,3005,435
|
|
20241204,144600,6117237260,3005,3030,3030,3000,21007
|
|
20241204,144500,6053940115,3030,3030,3030,3030,3358
|
|
20241204,144400,6043765375,3030,3035,3035,3030,93
|
|
20241204,144300,6043483335,3035,3035,3045,3035,30
|
|
20241204,144200,6043392275,3040,3040,3040,3030,226
|
|
20241204,144100,6042706715,3035,3025,3035,3025,238
|
|
20241204,144000,6041986255,3025,3030,3030,3025,2629
|
|
20241204,143900,6034021010,3030,3030,3030,3030,143
|
|
20241204,143800,6033587720,3030,3030,3030,3030,45
|
|
20241204,143700,6033451370,3030,3045,3045,3030,307
|
|
20241204,143600,6032520310,3045,3035,3045,3025,1233
|
|
20241204,143500,6028772815,3040,3040,3040,3025,30
|
|
20241204,143400,6028681855,3025,3020,3030,3020,297
|
|
20241204,143300,6027783810,3030,3030,3030,3020,635
|
|
20241204,143200,6025865090,3025,3035,3040,3025,4022
|
|
20241204,143100,6013693790,3040,3030,3040,3025,856
|
|
20241204,143000,6011100095,3040,3035,3055,3035,444
|
|
20241204,142900,6009751385,3055,3045,3060,3035,1152
|
|
20241204,142800,6006236510,3030,3035,3050,3030,2158
|
|
20241204,142700,5999666900,3045,3045,3045,3030,134
|
|
20241204,142600,5999259610,3045,3045,3045,3025,266
|
|
20241204,142500,5998452665,3045,3010,3045,3010,2400
|
|
20241204,142400,5991223880,3035,3045,3045,3005,10029
|
|
20241204,142300,5960989610,3020,3045,3045,3020,10145
|
|
20241204,142200,5930313275,3035,3040,3040,3035,497
|
|
20241204,142100,5928802410,3045,3035,3045,3035,1377
|
|
20241204,142000,5924616505,3040,3035,3045,3035,282
|
|
20241204,141900,5923759235,3035,3025,3035,3025,403
|
|
20241204,141800,5922538700,3025,3030,3030,3020,262
|
|
20241204,141700,5921746575,3015,3005,3015,3000,1497
|
|
20241204,141600,5917243620,3000,3020,3020,3000,27335
|
|
20241204,141500,5835119980,3020,3035,3035,3020,32658
|
|
20241204,141400,5736239780,3035,3035,3045,3030,15892
|
|
20241204,141300,5687996995,3035,3040,3040,3035,7
|
|
20241204,141200,5687975745,3050,3035,3050,3035,230
|
|
20241204,141100,5687277075,3050,3035,3050,3030,9777
|
|
20241204,141000,5657608180,3040,3045,3045,3040,3260
|
|
20241204,140900,5647694915,3045,3040,3045,3040,265
|
|
20241204,140800,5646888025,3040,3040,3045,3040,6575
|
|
20241204,140700,5626900015,3040,3040,3045,3040,108
|
|
20241204,140600,5626571195,3040,3045,3045,3040,513
|
|
20241204,140500,5625011500,3045,3040,3045,3040,88
|
|
20241204,140400,5624743575,3040,3045,3045,3040,4047
|
|
20241204,140300,5612421035,3050,3050,3055,3045,19641
|
|
20241204,140200,5552586200,3055,3055,3055,3050,3897
|
|
20241204,140100,5540694875,3060,3060,3065,3050,7243
|
|
20241204,140000,5518581865,3065,3055,3065,3055,339
|
|
20241204,135900,5517542885,3065,3055,3065,3055,371
|
|
20241204,135800,5516409235,3055,3070,3075,3055,148
|
|
20241204,135700,5515957000,3050,3075,3075,3050,50010
|
|
20241204,135600,5363056260,3075,3075,3080,3070,732
|
|
20241204,135500,5360805375,3075,3065,3075,3065,183
|
|
20241204,135400,5360244060,3065,3065,3075,3065,1058
|
|
20241204,135300,5356990780,3065,3065,3075,3065,1046
|
|
20241204,135200,5353784780,3065,3075,3085,3065,4469
|
|
20241204,135100,5340084750,3085,3080,3085,3075,1739
|
|
20241204,135000,5334731010,3085,3080,3085,3080,198
|
|
20241204,134900,5334121150,3080,3080,3085,3080,145
|
|
20241204,134800,5333674540,3080,3080,3080,3070,1166
|
|
20241204,134700,5330089675,3070,3070,3080,3065,201
|
|
20241204,134600,5329472780,3065,3085,3085,3065,20317
|
|
20241204,134500,5267027245,3085,3085,3090,3085,1048
|
|
20241204,134400,5263794160,3085,3095,3100,3085,4442
|
|
20241204,134300,5250064750,3100,3100,3100,3095,83
|
|
20241204,134200,5249807845,3095,3095,3095,3095,159
|
|
20241204,134100,5249315740,3100,3100,3105,3095,2579
|
|
20241204,134000,5241324650,3100,3110,3115,3100,7972
|
|
20241204,133900,5216581740,3115,3105,3115,3105,424
|
|
20241204,133800,5215263110,3105,3110,3110,3105,213
|
|
20241204,133700,5214601370,3110,3105,3110,3105,171
|
|
20241204,133600,5214070410,3105,3105,3105,3105,590
|
|
20241204,133500,5212238460,3105,3105,3105,3105,138
|
|
20241204,133400,5211809970,3105,3110,3115,3105,695
|
|
20241204,133300,5209648530,3110,3105,3110,3105,328
|
|
20241204,133200,5208628470,3110,3105,3110,3105,483
|
|
20241204,133100,5207127255,3110,3100,3110,3100,235
|
|
20241204,133000,5206397900,3100,3100,3105,3100,108
|
|
20241204,132900,5206062955,3105,3100,3110,3100,260
|
|
20241204,132800,5205256940,3110,3100,3110,3100,1229
|
|
20241204,132700,5201446045,3100,3105,3105,3100,82
|
|
20241204,132600,5201191575,3100,3100,3105,3100,2645
|
|
20241204,132500,5192991535,3100,3105,3105,3100,3228
|
|
20241204,132400,5182968635,3110,3105,3110,3105,1172
|
|
20241204,132300,5179329570,3105,3105,3105,3105,147
|
|
20241204,132200,5178873135,3110,3105,3110,3105,917
|
|
20241204,132100,5176021300,3105,3110,3110,3105,343
|
|
20241204,132000,5174955635,3110,3105,3110,3105,1856
|
|
20241204,131900,5169192625,3110,3105,3110,3105,10
|
|
20241204,131800,5169161560,3110,3110,3110,3110,840
|
|
20241204,131700,5166549160,3110,3110,3110,3110,143
|
|
20241204,131600,5166104430,3110,3105,3110,3105,478
|
|
20241204,131500,5164617965,3100,3100,3110,3100,1031
|
|
20241204,131400,5161421780,3100,3115,3125,3100,2790
|
|
20241204,131300,5152744980,3110,3110,3125,3110,398
|
|
20241204,131200,5151506780,3110,3130,3130,3110,4001
|
|
20241204,131100,5139026580,3130,3120,3130,3120,552
|
|
20241204,131000,5137301860,3125,3120,3125,3120,398
|
|
20241204,130900,5136060095,3120,3115,3125,3115,217
|
|
20241204,130800,5135383640,3130,3120,3130,3115,97
|
|
20241204,130700,5135080845,3130,3120,3135,3120,4383
|
|
20241204,130600,5121370665,3120,3100,3120,3100,9578
|
|
20241204,130500,5091565635,3110,3095,3110,3095,307
|
|
20241204,130400,5090612315,3095,3095,3100,3095,151
|
|
20241204,130300,5090144965,3095,3095,3095,3095,236
|
|
20241204,130200,5089414545,3095,3100,3100,3095,197
|
|
20241204,130100,5088804825,3095,3100,3100,3095,355
|
|
20241204,130000,5087704580,3100,3100,3100,3095,470
|
|
20241204,125900,5086247610,3100,3100,3105,3095,643
|
|
20241204,125800,5084255080,3100,3100,3105,3095,238
|
|
20241204,125700,5083517300,3100,3105,3105,3100,303
|
|
20241204,125600,5082576500,3100,3100,3100,3100,189
|
|
20241204,125500,5081990600,3100,3100,3100,3100,160
|
|
20241204,125400,5081494600,3095,3095,3100,3095,147
|
|
20241204,125300,5081039625,3095,3110,3110,3095,448
|
|
20241204,125200,5079651010,3110,3095,3110,3095,1532
|
|
20241204,125100,5074900920,3100,3095,3105,3095,745
|
|
20241204,125000,5072588255,3095,3100,3105,3095,3405
|
|
20241204,124900,5062032465,3100,3095,3100,3095,164
|
|
20241204,124800,5061524870,3095,3100,3100,3095,5083
|
|
20241204,124700,5045768310,3100,3090,3100,3090,3657
|
|
20241204,124600,5034435245,3095,3095,3095,3090,1208
|
|
20241204,124500,5030696720,3090,3090,3090,3090,237
|
|
20241204,124400,5029964390,3090,3095,3100,3090,912
|
|
20241204,124300,5027142600,3100,3090,3100,3090,1261
|
|
20241204,124200,5023239920,3090,3095,3095,3080,4261
|
|
20241204,124100,5010102275,3085,3085,3095,3085,8
|
|
20241204,124000,5010077585,3095,3080,3095,3080,1129
|
|
20241204,123900,5006590830,3080,3080,3090,3080,169
|
|
20241204,123800,5006070160,3090,3085,3090,3080,529
|
|
20241204,123700,5004437665,3080,3075,3090,3070,1301
|
|
20241204,123600,5000433760,3070,3075,3075,3065,287
|
|
20241204,123500,4999552685,3065,3070,3075,3065,704
|
|
20241204,123400,4997388990,3070,3070,3075,3065,1230
|
|
20241204,123300,4993608510,3065,3065,3070,3065,45
|
|
20241204,123200,4993470510,3065,3070,3070,3065,245
|
|
20241204,123100,4992719490,3070,3065,3070,3065,309
|
|
20241204,123000,4991771600,3065,3065,3065,3060,1692
|
|
20241204,122900,4986585940,3065,3070,3070,3065,8389
|
|
20241204,122800,4960870940,3075,3065,3075,3065,316
|
|
20241204,122700,4959901690,3070,3065,3070,3065,2531
|
|
20241204,122600,4952143160,3070,3065,3070,3065,191
|
|
20241204,122500,4951557740,3065,3065,3070,3065,9
|
|
20241204,122400,4951530145,3065,3070,3080,3065,2321
|
|
20241204,122300,4944393305,3070,3075,3075,3070,5316
|
|
20241204,122200,4928066175,3075,3080,3080,3075,18
|
|
20241204,122100,4928010775,3075,3075,3080,3075,826
|
|
20241204,122000,4925467705,3075,3075,3080,3075,2207
|
|
20241204,121900,4918671180,3080,3075,3090,3075,821
|
|
20241204,121800,4916142510,3075,3080,3085,3075,4152
|
|
20241204,121700,4903339455,3085,3075,3085,3075,2261
|
|
20241204,121600,4896365040,3075,3085,3090,3075,2638
|
|
20241204,121500,4888238240,3085,3085,3090,3085,247
|
|
20241204,121400,4887476065,3085,3085,3095,3085,299
|
|
20241204,121300,4886551770,3090,3090,3095,3085,1170
|
|
20241204,121200,4882938290,3090,3090,3095,3090,239
|
|
20241204,121100,4882199530,3090,3090,3095,3090,559
|
|
20241204,121000,4880470720,3085,3085,3095,3085,950
|
|
20241204,120900,4877532385,3085,3080,3085,3080,223
|
|
20241204,120800,4876845145,3090,3095,3095,3085,11202
|
|
20241204,120700,4842208000,3095,3095,3105,3095,550
|
|
20241204,120600,4840505730,3095,3095,3100,3095,634
|
|
20241204,120500,4838540750,3095,3095,3105,3095,569
|
|
20241204,120400,4836779360,3095,3095,3105,3090,613
|
|
20241204,120300,4834882825,3090,3095,3095,3090,47
|
|
20241204,120200,4834737585,3090,3095,3095,3090,873
|
|
20241204,120100,4832036790,3095,3105,3105,3095,740
|
|
20241204,120000,4829746230,3100,3110,3110,3095,166
|
|
20241204,115900,4829231670,3095,3095,3115,3095,168
|
|
20241204,115800,4828711295,3095,3090,3095,3090,2821
|
|
20241204,115700,4819980765,3090,3090,3090,3090,1176
|
|
20241204,115600,4816346925,3095,3100,3110,3095,8608
|
|
20241204,115500,4789705145,3095,3085,3095,3085,2916
|
|
20241204,115400,4780684105,3075,3075,3090,3075,2664
|
|
20241204,115300,4772469195,3070,3075,3080,3070,698
|
|
20241204,115200,4770325220,3065,3075,3075,3065,91
|
|
20241204,115100,4770046010,3065,3075,3080,3065,303
|
|
20241204,115000,4769115020,3065,3065,3065,3065,148
|
|
20241204,114900,4768661400,3065,3070,3080,3065,169
|
|
20241204,114800,4768142205,3080,3065,3080,3065,1147
|
|
20241204,114700,4764626625,3065,3060,3065,3060,691
|
|
20241204,114600,4762508755,3060,3060,3060,3060,774
|
|
20241204,114500,4760140315,3060,3060,3065,3060,248
|
|
20241204,114400,4759381275,3060,3065,3065,3060,14154
|
|
20241204,114300,4716028595,3065,3065,3080,3065,1606
|
|
20241204,114200,4711094710,3065,3070,3070,3065,303
|
|
20241204,114100,4710164925,3080,3080,3080,3070,176
|
|
20241204,114000,4709623715,3065,3065,3075,3065,524
|
|
20241204,113900,4708014515,3065,3065,3075,3065,1117
|
|
20241204,113800,4704590180,3065,3070,3070,3065,774
|
|
20241204,113700,4702214670,3070,3070,3070,3065,1851
|
|
20241204,113600,4696535075,3070,3065,3070,3065,45
|
|
20241204,113500,4696396945,3065,3065,3080,3065,1361
|
|
20241204,113400,4692224945,3065,3065,3075,3065,2189
|
|
20241204,113300,4685513140,3065,3065,3065,3065,226
|
|
20241204,113200,4684820450,3065,3070,3080,3065,236
|
|
20241204,113100,4684095385,3075,3070,3080,3065,328
|
|
20241204,113000,4683088460,3070,3070,3070,3065,10214
|
|
20241204,112900,4651732495,3070,3080,3080,3070,1718
|
|
20241204,112800,4646452745,3085,3070,3085,3070,2981
|
|
20241204,112700,4637286180,3070,3075,3075,3070,8481
|
|
20241204,112600,4611209685,3075,3080,3080,3075,1222
|
|
20241204,112500,4607451905,3080,3085,3085,3080,11792
|
|
20241204,112400,4571123700,3085,3090,3090,3085,6685
|
|
20241204,112300,4550497490,3085,3090,3090,3085,2120
|
|
20241204,112200,4543955985,3090,3090,3095,3090,317
|
|
20241204,112100,4542974955,3085,3090,3090,3085,2137
|
|
20241204,112000,4536372360,3090,3090,3095,3090,602
|
|
20241204,111900,4534511675,3095,3100,3100,3090,22497
|
|
20241204,111800,4464876755,3120,3100,3120,3100,1428
|
|
20241204,111700,4460424340,3120,3095,3120,3095,255
|
|
20241204,111600,4459630390,3095,3090,3095,3090,2494
|
|
20241204,111500,4451917405,3090,3090,3095,3090,369
|
|
20241204,111400,4450776090,3095,3085,3095,3085,5087
|
|
20241204,111300,4435057400,3085,3085,3090,3085,2164
|
|
20241204,111200,4428371460,3085,3090,3090,3085,1776
|
|
20241204,111100,4422892360,3085,3085,3085,3085,118
|
|
20241204,111000,4422528330,3085,3090,3090,3085,225
|
|
20241204,110900,4421834190,3085,3090,3090,3085,24
|
|
20241204,110800,4421760065,3090,3090,3095,3085,456
|
|
20241204,110700,4420351690,3090,3090,3090,3090,222
|
|
20241204,110600,4419665710,3095,3090,3095,3090,35
|
|
20241204,110500,4419557420,3090,3090,3090,3090,621
|
|
20241204,110400,4417638530,3100,3090,3100,3090,304
|
|
20241204,110300,4416697670,3090,3090,3090,3090,6879
|
|
20241204,110200,4395441560,3090,3100,3100,3090,8007
|
|
20241204,110100,4370665490,3095,3095,3100,3095,225
|
|
20241204,110000,4369969110,3100,3100,3100,3095,673
|
|
20241204,105900,4367883030,3100,3115,3115,3100,148
|
|
20241204,105800,4367424215,3100,3095,3115,3095,761
|
|
20241204,105700,4365064190,3095,3095,3100,3095,177
|
|
20241204,105600,4364515745,3095,3095,3120,3095,7336
|
|
20241204,105500,4341809775,3100,3100,3110,3095,5589
|
|
20241204,105400,4324483595,3105,3105,3105,3105,263
|
|
20241204,105300,4323666980,3120,3105,3120,3105,157
|
|
20241204,105200,4323179450,3105,3105,3120,3105,8
|
|
20241204,105100,4323154595,3120,3125,3135,3105,1997
|
|
20241204,105000,4316908460,3120,3105,3120,3100,2256
|
|
20241204,104900,4309870460,3100,3095,3100,3095,488
|
|
20241204,104800,4308359065,3095,3100,3105,3090,1272
|
|
20241204,104700,4304419835,3110,3100,3115,3090,643
|
|
20241204,104600,4302426060,3090,3105,3105,3090,4330
|
|
20241204,104500,4288991460,3105,3105,3105,3105,173
|
|
20241204,104400,4288454295,3105,3100,3105,3100,398
|
|
20241204,104300,4287218525,3100,3100,3100,3100,491
|
|
20241204,104200,4285696425,3100,3125,3125,3100,10486
|
|
20241204,104100,4253084995,3135,3120,3135,3110,927
|
|
20241204,104000,4250187860,3120,3100,3120,3085,9386
|
|
20241204,103900,4221122005,3110,3105,3110,3100,668
|
|
20241204,103800,4219046785,3100,3090,3105,3085,6940
|
|
20241204,103700,4197598355,3090,3095,3105,3090,3732
|
|
20241204,103600,4186058810,3095,3115,3115,3090,309
|
|
20241204,103500,4185099080,3095,3110,3120,3095,1314
|
|
20241204,103400,4181018315,3105,3100,3105,3100,587
|
|
20241204,103300,4179197865,3105,3110,3115,3105,9689
|
|
20241204,103200,4149050135,3115,3115,3115,3110,587
|
|
20241204,103100,4147221750,3110,3110,3115,3110,353
|
|
20241204,103000,4146123905,3110,3115,3115,3110,8030
|
|
20241204,102900,4121137750,3110,3115,3115,3110,11238
|
|
20241204,102800,4086177015,3120,3125,3125,3120,7853
|
|
20241204,102700,4061670600,3120,3115,3125,3110,1683
|
|
20241204,102600,4056428430,3115,3115,3115,3110,718
|
|
20241204,102500,4054191975,3115,3105,3115,3105,423
|
|
20241204,102400,4052877405,3110,3105,3110,3105,293
|
|
20241204,102300,4051967525,3105,3100,3115,3100,1970
|
|
20241204,102200,4045853225,3110,3115,3120,3110,10937
|
|
20241204,102100,4011837700,3110,3100,3120,3085,2913
|
|
20241204,102000,4002809425,3080,3080,3100,3080,318
|
|
20241204,101900,4001828495,3080,3080,3090,3080,9781
|
|
20241204,101800,3971664615,3080,3080,3080,3075,4541
|
|
20241204,101700,3957691495,3075,3085,3085,3075,23666
|
|
20241204,101600,3884758360,3090,3095,3095,3085,3358
|
|
20241204,101500,3874397790,3090,3095,3105,3090,32254
|
|
20241204,101400,3774593140,3110,3105,3110,3100,10101
|
|
20241204,101300,3743270105,3105,3110,3115,3105,189
|
|
20241204,101200,3742682750,3110,3100,3115,3100,287
|
|
20241204,101100,3741789430,3100,3120,3120,3100,28377
|
|
20241204,101000,3653642135,3115,3120,3125,3110,3505
|
|
20241204,100900,3642716035,3120,3120,3125,3120,299
|
|
20241204,100800,3641783135,3120,3120,3125,3120,667
|
|
20241204,100700,3639700570,3115,3130,3130,3115,536
|
|
20241204,100600,3638024755,3130,3120,3130,3120,2214
|
|
20241204,100500,3631109885,3130,3120,3135,3120,905
|
|
20241204,100400,3628284555,3135,3115,3140,3115,1458
|
|
20241204,100300,3623721840,3115,3135,3135,3115,36765
|
|
20241204,100200,3508507415,3135,3145,3150,3135,3989
|
|
20241204,100100,3495983640,3145,3145,3150,3145,3694
|
|
20241204,100000,3484365950,3145,3145,3160,3145,3003
|
|
20241204,095900,3474911840,3145,3160,3160,3145,1860
|
|
20241204,095800,3469060635,3160,3160,3160,3140,2426
|
|
20241204,095700,3461403475,3160,3155,3160,3140,5023
|
|
20241204,095600,3445609495,3155,3145,3160,3125,6229
|
|
20241204,095500,3425973040,3150,3120,3155,3120,5359
|
|
20241204,095400,3409127550,3130,3110,3135,3105,4611
|
|
20241204,095300,3394733435,3110,3090,3110,3090,2558
|
|
20241204,095200,3386789105,3090,3065,3100,3065,4235
|
|
20241204,095100,3373724575,3070,3065,3075,3055,1245
|
|
20241204,095000,3369908045,3060,3055,3075,3055,1029
|
|
20241204,094900,3366757720,3050,3060,3065,3050,3404
|
|
20241204,094800,3356339625,3055,3050,3085,3050,1389
|
|
20241204,094700,3352075025,3050,3065,3075,3050,20946
|
|
20241204,094600,3287974775,3085,3050,3085,3050,1629
|
|
20241204,094500,3282987505,3065,3075,3075,3045,14631
|
|
20241204,094400,3238290450,3080,3075,3100,3075,1554
|
|
20241204,094300,3233503590,3100,3090,3100,3075,2044
|
|
20241204,094200,3227192250,3080,3080,3080,3065,1831
|
|
20241204,094100,3221562440,3055,3090,3090,3045,16452
|
|
20241204,094000,3171301285,3090,3090,3100,3070,7919
|
|
20241204,093900,3146946775,3100,3090,3100,3070,8705
|
|
20241204,093800,3120028250,3085,3105,3105,3075,18465
|
|
20241204,093700,3063023725,3100,3115,3140,3095,14162
|
|
20241204,093600,3019035065,3110,3095,3120,3090,7048
|
|
20241204,093500,2997100690,3100,3100,3125,3100,2989
|
|
20241204,093400,2987794640,3085,3085,3095,3070,14468
|
|
20241204,093300,2943184885,3070,3085,3085,3055,5158
|
|
20241204,093200,2927276550,3055,3040,3055,3025,30722
|
|
20241204,093100,2833921185,3030,3030,3030,3030,0
|
|
20241204,093000,2833921185,3030,3030,3030,3030,0
|
|
20241204,092900,2833921185,3030,3060,3060,3030,29508
|
|
20241204,092800,2743920625,3060,3075,3075,3055,14066
|
|
20241204,092700,2700787615,3075,3100,3100,3075,10640
|
|
20241204,092600,2667974800,3100,3100,3100,3080,14208
|
|
20241204,092500,2624049310,3095,3070,3095,3070,2791
|
|
20241204,092400,2615452320,3060,3100,3100,3060,26419
|
|
20241204,092300,2534159615,3110,3120,3140,3105,14536
|
|
20241204,092200,2488801355,3140,3100,3145,3095,20417
|
|
20241204,092100,2425307710,3120,3100,3120,3080,5584
|
|
20241204,092000,2408031910,3095,3130,3130,3095,26473
|
|
20241204,091900,2325549505,3130,3155,3155,3125,3130
|
|
20241204,091800,2315756715,3140,3155,3155,3115,5095
|
|
20241204,091700,2299787215,3125,3120,3150,3055,24080
|
|
20241204,091600,2224806730,3100,3190,3195,3080,110664
|
|
20241204,091500,1878794465,3190,3225,3225,3185,8453
|
|
20241204,091400,1851797930,3225,3215,3235,3180,43564
|
|
20241204,091300,1712247695,3220,3220,3235,3220,12850
|
|
20241204,091200,1670846970,3230,3210,3230,3185,17283
|
|
20241204,091100,1615594555,3210,3200,3215,3190,14474
|
|
20241204,091000,1569281250,3225,3230,3250,3185,62724
|
|
20241204,090900,1367915160,3250,3265,3280,3230,32363
|
|
20241204,090800,1262687980,3285,3260,3285,3255,26736
|
|
20241204,090700,1175169585,3270,3230,3270,3225,13855
|
|
20241204,090600,1130175630,3220,3270,3290,3215,24683
|
|
20241204,090500,1050357165,3260,3215,3295,3205,25892
|
|
20241204,090400,966363445,3195,3225,3250,3180,29704
|
|
20241204,090300,871120965,3200,3160,3200,3120,119548
|
|
20241204,090200,491826050,3170,3210,3240,3100,42857
|
|
20241204,090100,356134350,3200,3265,3295,3195,45975
|
|
20241204,090000,206921785,3250,3365,3370,3215,62062
|