736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,211300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,211200,4122648090,3830,3830,3830,3830,0
|
|
20241203,211100,4122648090,3830,3830,3830,3830,0
|
|
20241203,211000,4122648090,3830,3830,3830,3830,0
|
|
20241203,210900,4122648090,3830,3830,3830,3830,0
|
|
20241203,210800,4122648090,3830,3830,3830,3830,0
|
|
20241203,210700,4122648090,3830,3830,3830,3830,0
|
|
20241203,210600,4122648090,3830,3830,3830,3830,0
|
|
20241203,210500,4122648090,3830,3830,3830,3830,0
|
|
20241203,210400,4122648090,3830,3830,3830,3830,0
|
|
20241203,210300,4122648090,3830,3830,3830,3830,0
|
|
20241203,210200,4122648090,3830,3830,3830,3830,0
|
|
20241203,210100,4122648090,3830,3830,3830,3830,0
|
|
20241203,210000,4122648090,3830,3830,3830,3830,0
|
|
20241203,205900,4122648090,3830,3830,3830,3830,0
|
|
20241203,205800,4122648090,3830,3830,3830,3830,0
|
|
20241203,205700,4122648090,3830,3830,3830,3830,0
|
|
20241203,205600,4122648090,3830,3830,3830,3830,0
|
|
20241203,205500,4122648090,3830,3830,3830,3830,0
|
|
20241203,205400,4122648090,3830,3830,3830,3830,0
|
|
20241203,205300,4122648090,3830,3830,3830,3830,0
|
|
20241203,205200,4122648090,3830,3830,3830,3830,0
|
|
20241203,205100,4122648090,3830,3830,3830,3830,0
|
|
20241203,205000,4122648090,3830,3830,3830,3830,0
|
|
20241203,204900,4122648090,3830,3830,3830,3830,0
|
|
20241203,204800,4122648090,3830,3830,3830,3830,0
|
|
20241203,204700,4122648090,3830,3830,3830,3830,0
|
|
20241203,204600,4122648090,3830,3830,3830,3830,0
|
|
20241203,204500,4122648090,3830,3830,3830,3830,0
|
|
20241203,204400,4122648090,3830,3830,3830,3830,0
|
|
20241203,204300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,204200,4122648090,3830,3830,3830,3830,0
|
|
20241203,204100,4122648090,3830,3830,3830,3830,0
|
|
20241203,204000,4122648090,3830,3830,3830,3830,0
|
|
20241203,203900,4122648090,3830,3830,3830,3830,0
|
|
20241203,203800,4122648090,3830,3830,3830,3830,0
|
|
20241203,203700,4122648090,3830,3830,3830,3830,0
|
|
20241203,203600,4122648090,3830,3830,3830,3830,0
|
|
20241203,203500,4122648090,3830,3830,3830,3830,0
|
|
20241203,203400,4122648090,3830,3830,3830,3830,0
|
|
20241203,203300,4122648090,3830,3830,3830,3830,0
|
|
20241203,203200,4122648090,3830,3830,3830,3830,0
|
|
20241203,203100,4122648090,3830,3830,3830,3830,0
|
|
20241203,203000,4122648090,3830,3830,3830,3830,0
|
|
20241203,202900,4122648090,3830,3830,3830,3830,0
|
|
20241203,202800,4122648090,3830,3830,3830,3830,0
|
|
20241203,202700,4122648090,3830,3830,3830,3830,0
|
|
20241203,202600,4122648090,3830,3830,3830,3830,0
|
|
20241203,202500,4122648090,3830,3830,3830,3830,0
|
|
20241203,202400,4122648090,3830,3830,3830,3830,0
|
|
20241203,202300,4122648090,3830,3830,3830,3830,0
|
|
20241203,202200,4122648090,3830,3830,3830,3830,0
|
|
20241203,202100,4122648090,3830,3830,3830,3830,0
|
|
20241203,202000,4122648090,3830,3830,3830,3830,0
|
|
20241203,201900,4122648090,3830,3830,3830,3830,0
|
|
20241203,201800,4122648090,3830,3830,3830,3830,0
|
|
20241203,201700,4122648090,3830,3830,3830,3830,0
|
|
20241203,201600,4122648090,3830,3830,3830,3830,0
|
|
20241203,201500,4122648090,3830,3830,3830,3830,0
|
|
20241203,201400,4122648090,3830,3830,3830,3830,0
|
|
20241203,201300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,201200,4122648090,3830,3830,3830,3830,0
|
|
20241203,201100,4122648090,3830,3830,3830,3830,0
|
|
20241203,201000,4122648090,3830,3830,3830,3830,0
|
|
20241203,200900,4122648090,3830,3830,3830,3830,0
|
|
20241203,200800,4122648090,3830,3830,3830,3830,0
|
|
20241203,200700,4122648090,3830,3830,3830,3830,0
|
|
20241203,200600,4122648090,3830,3830,3830,3830,0
|
|
20241203,200500,4122648090,3830,3830,3830,3830,0
|
|
20241203,200400,4122648090,3830,3830,3830,3830,0
|
|
20241203,200300,4122648090,3830,3830,3830,3830,0
|
|
20241203,200200,4122648090,3830,3830,3830,3830,0
|
|
20241203,200100,4122648090,3830,3830,3830,3830,0
|
|
20241203,200000,4122648090,3830,3830,3830,3830,0
|
|
20241203,195900,4122648090,3830,3830,3830,3830,0
|
|
20241203,195800,4122648090,3830,3830,3830,3830,0
|
|
20241203,195700,4122648090,3830,3830,3830,3830,0
|
|
20241203,195600,4122648090,3830,3830,3830,3830,0
|
|
20241203,195500,4122648090,3830,3830,3830,3830,0
|
|
20241203,195400,4122648090,3830,3830,3830,3830,0
|
|
20241203,195300,4122648090,3830,3830,3830,3830,0
|
|
20241203,195200,4122648090,3830,3830,3830,3830,0
|
|
20241203,195100,4122648090,3830,3830,3830,3830,0
|
|
20241203,195000,4122648090,3830,3830,3830,3830,0
|
|
20241203,194900,4122648090,3830,3830,3830,3830,0
|
|
20241203,194800,4122648090,3830,3830,3830,3830,0
|
|
20241203,194700,4122648090,3830,3830,3830,3830,0
|
|
20241203,194600,4122648090,3830,3830,3830,3830,0
|
|
20241203,194500,4122648090,3830,3830,3830,3830,0
|
|
20241203,194400,4122648090,3830,3830,3830,3830,0
|
|
20241203,194300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,194200,4122648090,3830,3830,3830,3830,0
|
|
20241203,194100,4122648090,3830,3830,3830,3830,0
|
|
20241203,194000,4122648090,3830,3830,3830,3830,0
|
|
20241203,193900,4122648090,3830,3830,3830,3830,0
|
|
20241203,193800,4122648090,3830,3830,3830,3830,0
|
|
20241203,193700,4122648090,3830,3830,3830,3830,0
|
|
20241203,193600,4122648090,3830,3830,3830,3830,0
|
|
20241203,193500,4122648090,3830,3830,3830,3830,0
|
|
20241203,193400,4122648090,3830,3830,3830,3830,0
|
|
20241203,193300,4122648090,3830,3830,3830,3830,0
|
|
20241203,193200,4122648090,3830,3830,3830,3830,0
|
|
20241203,193100,4122648090,3830,3830,3830,3830,0
|
|
20241203,193000,4122648090,3830,3830,3830,3830,0
|
|
20241203,192900,4122648090,3830,3830,3830,3830,0
|
|
20241203,192800,4122648090,3830,3830,3830,3830,0
|
|
20241203,192700,4122648090,3830,3830,3830,3830,0
|
|
20241203,192600,4122648090,3830,3830,3830,3830,0
|
|
20241203,192500,4122648090,3830,3830,3830,3830,0
|
|
20241203,192400,4122648090,3830,3830,3830,3830,0
|
|
20241203,192300,4122648090,3830,3830,3830,3830,0
|
|
20241203,192200,4122648090,3830,3830,3830,3830,0
|
|
20241203,192100,4122648090,3830,3830,3830,3830,0
|
|
20241203,192000,4122648090,3830,3830,3830,3830,0
|
|
20241203,191900,4122648090,3830,3830,3830,3830,0
|
|
20241203,191800,4122648090,3830,3830,3830,3830,0
|
|
20241203,191700,4122648090,3830,3830,3830,3830,0
|
|
20241203,191600,4122648090,3830,3830,3830,3830,0
|
|
20241203,191500,4122648090,3830,3830,3830,3830,0
|
|
20241203,191400,4122648090,3830,3830,3830,3830,0
|
|
20241203,191300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,191200,4122648090,3830,3830,3830,3830,0
|
|
20241203,191100,4122648090,3830,3830,3830,3830,0
|
|
20241203,191000,4122648090,3830,3830,3830,3830,0
|
|
20241203,190900,4122648090,3830,3830,3830,3830,0
|
|
20241203,190800,4122648090,3830,3830,3830,3830,0
|
|
20241203,190700,4122648090,3830,3830,3830,3830,0
|
|
20241203,190600,4122648090,3830,3830,3830,3830,0
|
|
20241203,190500,4122648090,3830,3830,3830,3830,0
|
|
20241203,190400,4122648090,3830,3830,3830,3830,0
|
|
20241203,190300,4122648090,3830,3830,3830,3830,0
|
|
20241203,190200,4122648090,3830,3830,3830,3830,0
|
|
20241203,190100,4122648090,3830,3830,3830,3830,0
|
|
20241203,190000,4122648090,3830,3830,3830,3830,0
|
|
20241203,185900,4122648090,3830,3830,3830,3830,0
|
|
20241203,185800,4122648090,3830,3830,3830,3830,0
|
|
20241203,185700,4122648090,3830,3830,3830,3830,0
|
|
20241203,185600,4122648090,3830,3830,3830,3830,0
|
|
20241203,185500,4122648090,3830,3830,3830,3830,0
|
|
20241203,185400,4122648090,3830,3830,3830,3830,0
|
|
20241203,185300,4122648090,3830,3830,3830,3830,0
|
|
20241203,185200,4122648090,3830,3830,3830,3830,0
|
|
20241203,185100,4122648090,3830,3830,3830,3830,0
|
|
20241203,185000,4122648090,3830,3830,3830,3830,0
|
|
20241203,184900,4122648090,3830,3830,3830,3830,0
|
|
20241203,184800,4122648090,3830,3830,3830,3830,0
|
|
20241203,184700,4122648090,3830,3830,3830,3830,0
|
|
20241203,184600,4122648090,3830,3830,3830,3830,0
|
|
20241203,184500,4122648090,3830,3830,3830,3830,0
|
|
20241203,184400,4122648090,3830,3830,3830,3830,0
|
|
20241203,184300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,184200,4122648090,3830,3830,3830,3830,0
|
|
20241203,184100,4122648090,3830,3830,3830,3830,0
|
|
20241203,184000,4122648090,3830,3830,3830,3830,0
|
|
20241203,183900,4122648090,3830,3830,3830,3830,0
|
|
20241203,183800,4122648090,3830,3830,3830,3830,0
|
|
20241203,183700,4122648090,3830,3830,3830,3830,0
|
|
20241203,183600,4122648090,3830,3830,3830,3830,0
|
|
20241203,183500,4122648090,3830,3830,3830,3830,0
|
|
20241203,183400,4122648090,3830,3830,3830,3830,0
|
|
20241203,183300,4122648090,3830,3830,3830,3830,0
|
|
20241203,183200,4122648090,3830,3830,3830,3830,0
|
|
20241203,183100,4122648090,3830,3830,3830,3830,0
|
|
20241203,183000,4122648090,3830,3830,3830,3830,0
|
|
20241203,182900,4122648090,3830,3830,3830,3830,0
|
|
20241203,182800,4122648090,3830,3830,3830,3830,0
|
|
20241203,182700,4122648090,3830,3830,3830,3830,0
|
|
20241203,182600,4122648090,3830,3830,3830,3830,0
|
|
20241203,182500,4122648090,3830,3830,3830,3830,0
|
|
20241203,182400,4122648090,3830,3830,3830,3830,0
|
|
20241203,182300,4122648090,3830,3830,3830,3830,0
|
|
20241203,182200,4122648090,3830,3830,3830,3830,0
|
|
20241203,182100,4122648090,3830,3830,3830,3830,0
|
|
20241203,182000,4122648090,3830,3830,3830,3830,0
|
|
20241203,181900,4122648090,3830,3830,3830,3830,0
|
|
20241203,181800,4122648090,3830,3830,3830,3830,0
|
|
20241203,181700,4122648090,3830,3830,3830,3830,0
|
|
20241203,181600,4122648090,3830,3830,3830,3830,0
|
|
20241203,181500,4122648090,3830,3830,3830,3830,0
|
|
20241203,181400,4122648090,3830,3830,3830,3830,0
|
|
20241203,181300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,181200,4122648090,3830,3830,3830,3830,0
|
|
20241203,181100,4122648090,3830,3830,3830,3830,0
|
|
20241203,181000,4122648090,3830,3830,3830,3830,0
|
|
20241203,180900,4122648090,3830,3830,3830,3830,0
|
|
20241203,180800,4122648090,3830,3830,3830,3830,0
|
|
20241203,180700,4122648090,3830,3830,3830,3830,0
|
|
20241203,180600,4122648090,3830,3830,3830,3830,0
|
|
20241203,180500,4122648090,3830,3830,3830,3830,0
|
|
20241203,180400,4122648090,3830,3830,3830,3830,0
|
|
20241203,180300,4122648090,3830,3830,3830,3830,0
|
|
20241203,180200,4122648090,3830,3830,3830,3830,0
|
|
20241203,180100,4122648090,3830,3830,3830,3830,0
|
|
20241203,180000,4122648090,3830,3830,3830,3830,0
|
|
20241203,175900,4122648090,3830,3830,3830,3830,0
|
|
20241203,175800,4122648090,3830,3830,3830,3830,0
|
|
20241203,175700,4122648090,3830,3830,3830,3830,0
|
|
20241203,175600,4122648090,3830,3830,3830,3830,0
|
|
20241203,175500,4122648090,3830,3830,3830,3830,0
|
|
20241203,175400,4122648090,3830,3830,3830,3830,0
|
|
20241203,175300,4122648090,3830,3830,3830,3830,0
|
|
20241203,175200,4122648090,3830,3830,3830,3830,0
|
|
20241203,175100,4122648090,3830,3830,3830,3830,0
|
|
20241203,175000,4122648090,3830,3830,3830,3830,0
|
|
20241203,174900,4122648090,3830,3830,3830,3830,0
|
|
20241203,174800,4122648090,3830,3830,3830,3830,0
|
|
20241203,174700,4122648090,3830,3830,3830,3830,0
|
|
20241203,174600,4122648090,3830,3830,3830,3830,0
|
|
20241203,174500,4122648090,3830,3830,3830,3830,0
|
|
20241203,174400,4122648090,3830,3830,3830,3830,0
|
|
20241203,174300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,174200,4122648090,3830,3830,3830,3830,0
|
|
20241203,174100,4122648090,3830,3830,3830,3830,0
|
|
20241203,174000,4122648090,3830,3830,3830,3830,0
|
|
20241203,173900,4122648090,3830,3830,3830,3830,0
|
|
20241203,173800,4122648090,3830,3830,3830,3830,0
|
|
20241203,173700,4122648090,3830,3830,3830,3830,0
|
|
20241203,173600,4122648090,3830,3830,3830,3830,0
|
|
20241203,173500,4122648090,3830,3830,3830,3830,0
|
|
20241203,173400,4122648090,3830,3830,3830,3830,0
|
|
20241203,173300,4122648090,3830,3830,3830,3830,0
|
|
20241203,173200,4122648090,3830,3830,3830,3830,0
|
|
20241203,173100,4122648090,3830,3830,3830,3830,0
|
|
20241203,173000,4122648090,3830,3830,3830,3830,0
|
|
20241203,172900,4122648090,3830,3830,3830,3830,0
|
|
20241203,172800,4122648090,3830,3830,3830,3830,0
|
|
20241203,172700,4122648090,3830,3830,3830,3830,0
|
|
20241203,172600,4122648090,3830,3830,3830,3830,0
|
|
20241203,172500,4122648090,3830,3830,3830,3830,0
|
|
20241203,172400,4122648090,3830,3830,3830,3830,0
|
|
20241203,172300,4122648090,3830,3830,3830,3830,0
|
|
20241203,172200,4122648090,3830,3830,3830,3830,0
|
|
20241203,172100,4122648090,3830,3830,3830,3830,0
|
|
20241203,172000,4122648090,3830,3830,3830,3830,0
|
|
20241203,171900,4122648090,3830,3830,3830,3830,0
|
|
20241203,171800,4122648090,3830,3830,3830,3830,0
|
|
20241203,171700,4122648090,3830,3830,3830,3830,0
|
|
20241203,171600,4122648090,3830,3830,3830,3830,0
|
|
20241203,171500,4122648090,3830,3830,3830,3830,0
|
|
20241203,171400,4122648090,3830,3830,3830,3830,0
|
|
20241203,171300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,171200,4122648090,3830,3830,3830,3830,0
|
|
20241203,171100,4122648090,3830,3830,3830,3830,0
|
|
20241203,171000,4122648090,3830,3830,3830,3830,0
|
|
20241203,170900,4122648090,3830,3830,3830,3830,0
|
|
20241203,170800,4122648090,3830,3830,3830,3830,0
|
|
20241203,170700,4122648090,3830,3830,3830,3830,0
|
|
20241203,170600,4122648090,3830,3830,3830,3830,0
|
|
20241203,170500,4122648090,3830,3830,3830,3830,0
|
|
20241203,170400,4122648090,3830,3830,3830,3830,0
|
|
20241203,170300,4122648090,3830,3830,3830,3830,0
|
|
20241203,170200,4122648090,3830,3830,3830,3830,0
|
|
20241203,170100,4122648090,3830,3830,3830,3830,0
|
|
20241203,170000,4122648090,3830,3830,3830,3830,0
|
|
20241203,165900,4122648090,3830,3830,3830,3830,0
|
|
20241203,165800,4122648090,3830,3830,3830,3830,0
|
|
20241203,165700,4122648090,3830,3830,3830,3830,0
|
|
20241203,165600,4122648090,3830,3830,3830,3830,0
|
|
20241203,165500,4122648090,3830,3830,3830,3830,0
|
|
20241203,165400,4122648090,3830,3830,3830,3830,0
|
|
20241203,165300,4122648090,3830,3830,3830,3830,0
|
|
20241203,165200,4122648090,3830,3830,3830,3830,0
|
|
20241203,165100,4122648090,3830,3830,3830,3830,0
|
|
20241203,165000,4122648090,3830,3830,3830,3830,0
|
|
20241203,164900,4122648090,3830,3830,3830,3830,0
|
|
20241203,164800,4122648090,3830,3830,3830,3830,0
|
|
20241203,164700,4122648090,3830,3830,3830,3830,0
|
|
20241203,164600,4122648090,3830,3830,3830,3830,0
|
|
20241203,164500,4122648090,3830,3830,3830,3830,0
|
|
20241203,164400,4122648090,3830,3830,3830,3830,0
|
|
20241203,164300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,164200,4122648090,3830,3830,3830,3830,0
|
|
20241203,164100,4122648090,3830,3830,3830,3830,0
|
|
20241203,164000,4122648090,3830,3830,3830,3830,0
|
|
20241203,163900,4122648090,3830,3830,3830,3830,0
|
|
20241203,163800,4122648090,3830,3830,3830,3830,0
|
|
20241203,163700,4122648090,3830,3830,3830,3830,0
|
|
20241203,163600,4122648090,3830,3830,3830,3830,0
|
|
20241203,163500,4122648090,3830,3830,3830,3830,0
|
|
20241203,163400,4122648090,3830,3830,3830,3830,0
|
|
20241203,163300,4122648090,3830,3830,3830,3830,0
|
|
20241203,163200,4122648090,3830,3830,3830,3830,0
|
|
20241203,163100,4122648090,3830,3830,3830,3830,0
|
|
20241203,163000,4122648090,3830,3830,3830,3830,0
|
|
20241203,162900,4122648090,3830,3830,3830,3830,0
|
|
20241203,162800,4122648090,3830,3830,3830,3830,0
|
|
20241203,162700,4122648090,3830,3830,3830,3830,0
|
|
20241203,162600,4122648090,3830,3830,3830,3830,0
|
|
20241203,162500,4122648090,3830,3830,3830,3830,0
|
|
20241203,162400,4122648090,3830,3830,3830,3830,0
|
|
20241203,162300,4122648090,3830,3830,3830,3830,0
|
|
20241203,162200,4122648090,3830,3830,3830,3830,0
|
|
20241203,162100,4122648090,3830,3830,3830,3830,0
|
|
20241203,162000,4122648090,3830,3830,3830,3830,0
|
|
20241203,161900,4122648090,3830,3830,3830,3830,0
|
|
20241203,161800,4122648090,3830,3830,3830,3830,0
|
|
20241203,161700,4122648090,3830,3830,3830,3830,0
|
|
20241203,161600,4122648090,3830,3830,3830,3830,0
|
|
20241203,161500,4122648090,3830,3830,3830,3830,0
|
|
20241203,161400,4122648090,3830,3830,3830,3830,0
|
|
20241203,161300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,161200,4122648090,3830,3830,3830,3830,0
|
|
20241203,161100,4122648090,3830,3830,3830,3830,0
|
|
20241203,161000,4122648090,3830,3830,3830,3830,0
|
|
20241203,160900,4122648090,3830,3830,3830,3830,0
|
|
20241203,160800,4122648090,3830,3830,3830,3830,0
|
|
20241203,160700,4122648090,3830,3830,3830,3830,0
|
|
20241203,160600,4122648090,3830,3830,3830,3830,0
|
|
20241203,160500,4122648090,3830,3830,3830,3830,0
|
|
20241203,160400,4122648090,3830,3830,3830,3830,0
|
|
20241203,160300,4122648090,3830,3830,3830,3830,0
|
|
20241203,160200,4122648090,3830,3830,3830,3830,0
|
|
20241203,160100,4122648090,3830,3830,3830,3830,0
|
|
20241203,160000,4122648090,3830,3830,3830,3830,0
|
|
20241203,155900,4122648090,3830,3830,3830,3830,0
|
|
20241203,155800,4122648090,3830,3830,3830,3830,0
|
|
20241203,155700,4122648090,3830,3830,3830,3830,0
|
|
20241203,155600,4122648090,3830,3830,3830,3830,0
|
|
20241203,155500,4122648090,3830,3830,3830,3830,0
|
|
20241203,155400,4122648090,3830,3830,3830,3830,0
|
|
20241203,155300,4122648090,3830,3830,3830,3830,0
|
|
20241203,155200,4122648090,3830,3830,3830,3830,0
|
|
20241203,155100,4122648090,3830,3830,3830,3830,0
|
|
20241203,155000,4122648090,3830,3830,3830,3830,0
|
|
20241203,154900,4122648090,3830,3830,3830,3830,0
|
|
20241203,154800,4122648090,3830,3830,3830,3830,0
|
|
20241203,154700,4122648090,3830,3830,3830,3830,0
|
|
20241203,154600,4122648090,3830,3830,3830,3830,0
|
|
20241203,154500,4122648090,3830,3830,3830,3830,0
|
|
20241203,154400,4122648090,3830,3830,3830,3830,0
|
|
20241203,154300,4122648090,3830,3830,3830,3830,5633
|
|
20241203,154200,4122648090,3830,3830,3830,3830,0
|
|
20241203,154100,4122648090,3830,3830,3830,3830,0
|
|
20241203,154000,4122648090,3830,3830,3830,3830,0
|
|
20241203,153900,4122648090,3830,3830,3830,3830,0
|
|
20241203,153800,4122648090,3830,3830,3830,3830,0
|
|
20241203,153700,4122648090,3830,3830,3830,3830,0
|
|
20241203,153600,4122648090,3830,3830,3830,3830,0
|
|
20241203,153500,4122648090,3830,3830,3830,3830,0
|
|
20241203,153400,4122648090,3830,3830,3830,3830,0
|
|
20241203,153300,4122648090,3830,3830,3830,3830,0
|
|
20241203,153200,4122648090,3830,3830,3830,3830,0
|
|
20241203,153100,4122648090,3830,3830,3830,3830,0
|
|
20241203,153000,4122648090,3830,3830,3830,3830,5633
|
|
20241203,152900,4101073700,3800,3800,3800,3800,0
|
|
20241203,152800,4101073700,3800,3800,3800,3800,0
|
|
20241203,152700,4101073700,3800,3800,3800,3800,0
|
|
20241203,152600,4101073700,3800,3800,3800,3800,0
|
|
20241203,152500,4101073700,3800,3800,3800,3800,0
|
|
20241203,152400,4101073700,3800,3800,3800,3800,0
|
|
20241203,152300,4101073700,3800,3800,3800,3800,0
|
|
20241203,152200,4101073700,3800,3800,3800,3800,0
|
|
20241203,152100,4101073700,3800,3800,3800,3800,0
|
|
20241203,152000,4101073700,3800,3800,3800,3800,0
|
|
20241203,151900,4101073700,3800,3825,3825,3800,302
|
|
20241203,151800,4099925500,3815,3805,3815,3805,2024
|
|
20241203,151700,4092208860,3815,3810,3815,3805,3468
|
|
20241203,151600,4078984440,3805,3810,3820,3805,1806
|
|
20241203,151500,4072101765,3800,3800,3800,3800,26
|
|
20241203,151400,4072002965,3800,3800,3805,3800,139
|
|
20241203,151300,4071474760,3800,3830,3830,3800,635
|
|
20241203,151200,4069060725,3810,3810,3810,3810,298
|
|
20241203,151100,4067925345,3810,3835,3835,3800,2206
|
|
20241203,151000,4059535020,3820,3815,3835,3815,342
|
|
20241203,150900,4058228770,3835,3835,3840,3810,824
|
|
20241203,150800,4055078010,3840,3840,3845,3840,39
|
|
20241203,150700,4054928245,3845,3845,3845,3840,319
|
|
20241203,150600,4053701960,3840,3840,3840,3840,138
|
|
20241203,150500,4053172040,3840,3840,3840,3840,26
|
|
20241203,150400,4053072200,3840,3835,3840,3835,11
|
|
20241203,150300,4053030010,3840,3840,3840,3835,350
|
|
20241203,150200,4051687415,3830,3835,3835,3830,817
|
|
20241203,150100,4048554225,3845,3840,3845,3835,338
|
|
20241203,150000,4047257485,3840,3840,3840,3840,12
|
|
20241203,145900,4047211405,3845,3845,3845,3835,1033
|
|
20241203,145800,4043248270,3845,3845,3845,3845,0
|
|
20241203,145700,4043248270,3845,3835,3845,3835,281
|
|
20241203,145600,4042170625,3840,3835,3840,3835,1115
|
|
20241203,145500,4037889125,3840,3840,3840,3840,25
|
|
20241203,145400,4037793125,3835,3835,3835,3830,720
|
|
20241203,145300,4035032025,3840,3835,3840,3835,7
|
|
20241203,145200,4035005160,3840,3840,3840,3840,16
|
|
20241203,145100,4034943720,3840,3840,3840,3835,11
|
|
20241203,145000,4034901485,3845,3835,3845,3835,758
|
|
20241203,144900,4031994545,3840,3840,3840,3840,0
|
|
20241203,144800,4031994545,3840,3840,3840,3840,0
|
|
20241203,144700,4031994545,3840,3840,3840,3840,844
|
|
20241203,144600,4028753585,3845,3845,3845,3845,0
|
|
20241203,144500,4028753585,3845,3845,3845,3845,1
|
|
20241203,144400,4028749740,3830,3840,3845,3830,1469
|
|
20241203,144300,4023122095,3840,3840,3840,3840,49
|
|
20241203,144200,4022933935,3845,3835,3845,3835,2
|
|
20241203,144100,4022926255,3845,3845,3845,3830,193
|
|
20241203,144000,4022184185,3845,3835,3845,3835,78
|
|
20241203,143900,4021884740,3840,3845,3845,3840,625
|
|
20241203,143800,4019482185,3845,3840,3845,3840,475
|
|
20241203,143700,4017656210,3835,3805,3835,3805,3648
|
|
20241203,143600,4003685930,3820,3820,3820,3815,3
|
|
20241203,143500,4003674475,3815,3815,3815,3815,155
|
|
20241203,143400,4003083150,3815,3815,3815,3815,0
|
|
20241203,143300,4003083150,3815,3815,3815,3815,0
|
|
20241203,143200,4003083150,3815,3815,3815,3815,208
|
|
20241203,143100,4002289630,3815,3815,3815,3815,1
|
|
20241203,143000,4002285815,3820,3820,3820,3820,0
|
|
20241203,142900,4002285815,3820,3820,3820,3820,0
|
|
20241203,142800,4002285815,3820,3820,3820,3820,1505
|
|
20241203,142700,3996536715,3820,3820,3820,3820,0
|
|
20241203,142600,3996536715,3820,3820,3820,3820,114
|
|
20241203,142500,3996101235,3820,3820,3820,3820,0
|
|
20241203,142400,3996101235,3820,3820,3820,3820,451
|
|
20241203,142300,3994378415,3820,3820,3820,3820,0
|
|
20241203,142200,3994378415,3820,3810,3820,3810,1932
|
|
20241203,142100,3987007835,3820,3805,3820,3805,1651
|
|
20241203,142000,3980712215,3810,3805,3810,3805,264
|
|
20241203,141900,3979707680,3805,3785,3805,3785,540
|
|
20241203,141800,3977653780,3785,3785,3785,3785,200
|
|
20241203,141700,3976896780,3805,3805,3805,3805,0
|
|
20241203,141600,3976896780,3805,3805,3805,3805,0
|
|
20241203,141500,3976896780,3805,3805,3805,3805,0
|
|
20241203,141400,3976896780,3805,3800,3805,3800,701
|
|
20241203,141300,3974232975,3800,3795,3800,3795,386
|
|
20241203,141200,3972768100,3780,3780,3780,3780,1
|
|
20241203,141100,3972764320,3795,3800,3800,3795,782
|
|
20241203,141000,3969794275,3790,3790,3790,3790,40
|
|
20241203,140900,3969642675,3790,3790,3790,3790,333
|
|
20241203,140800,3968380605,3770,3770,3770,3765,500
|
|
20241203,140700,3966496795,3770,3775,3775,3770,946
|
|
20241203,140600,3962930125,3775,3775,3775,3775,34
|
|
20241203,140500,3962801775,3790,3790,3790,3790,0
|
|
20241203,140400,3962801775,3790,3790,3790,3790,2
|
|
20241203,140300,3962794195,3770,3770,3770,3770,0
|
|
20241203,140200,3962794195,3770,3770,3770,3770,0
|
|
20241203,140100,3962794195,3770,3790,3790,3770,38
|
|
20241203,140000,3962650615,3790,3790,3790,3785,838
|
|
20241203,135900,3959475585,3765,3775,3775,3765,1859
|
|
20241203,135800,3952467110,3785,3785,3785,3785,0
|
|
20241203,135700,3952467110,3785,3785,3785,3785,63
|
|
20241203,135600,3952228655,3775,3775,3775,3775,1
|
|
20241203,135500,3952224880,3780,3780,3780,3780,3
|
|
20241203,135400,3952213540,3770,3785,3785,3770,500
|
|
20241203,135300,3950326925,3790,3795,3795,3790,3
|
|
20241203,135200,3950315545,3800,3800,3800,3800,0
|
|
20241203,135100,3950315545,3800,3780,3800,3770,501
|
|
20241203,135000,3948424510,3795,3795,3800,3795,682
|
|
20241203,134900,3945836315,3800,3775,3800,3770,845
|
|
20241203,134800,3942641365,3770,3795,3795,3765,3371
|
|
20241203,134700,3929926545,3785,3785,3785,3785,483
|
|
20241203,134600,3928098390,3785,3790,3790,3780,1250
|
|
20241203,134500,3923372510,3790,3790,3790,3790,1279
|
|
20241203,134400,3918525100,3790,3810,3810,3790,578
|
|
20241203,134300,3916331195,3800,3805,3805,3800,128
|
|
20241203,134200,3915844765,3810,3800,3810,3800,291
|
|
20241203,134100,3914738045,3795,3795,3795,3795,1
|
|
20241203,134000,3914734250,3795,3795,3800,3795,305
|
|
20241203,133900,3913576770,3795,3795,3795,3795,1
|
|
20241203,133800,3913572975,3795,3795,3795,3795,314
|
|
20241203,133700,3912381345,3795,3800,3800,3795,719
|
|
20241203,133600,3909652725,3800,3800,3800,3800,88
|
|
20241203,133500,3909318325,3815,3815,3815,3815,89
|
|
20241203,133400,3908978790,3800,3805,3805,3800,590
|
|
20241203,133300,3906734705,3810,3815,3815,3810,11
|
|
20241203,133200,3906692790,3810,3820,3820,3805,880
|
|
20241203,133100,3903343340,3815,3815,3820,3815,163
|
|
20241203,133000,3902721485,3820,3820,3820,3820,0
|
|
20241203,132900,3902721485,3820,3820,3820,3820,0
|
|
20241203,132800,3902721485,3820,3820,3820,3820,0
|
|
20241203,132700,3902721485,3820,3815,3820,3815,79
|
|
20241203,132600,3902419895,3805,3815,3815,3805,10
|
|
20241203,132500,3902381835,3805,3815,3815,3805,150
|
|
20241203,132400,3901810975,3805,3820,3820,3805,342
|
|
20241203,132300,3900505715,3820,3820,3820,3820,4
|
|
20241203,132200,3900490435,3820,3810,3820,3810,97
|
|
20241203,132100,3900120855,3810,3810,3810,3810,0
|
|
20241203,132000,3900120855,3810,3805,3810,3805,217
|
|
20241203,131900,3899295145,3800,3800,3800,3800,0
|
|
20241203,131800,3899295145,3800,3800,3800,3800,1
|
|
20241203,131700,3899291345,3800,3800,3800,3800,0
|
|
20241203,131600,3899291345,3800,3800,3800,3800,57
|
|
20241203,131500,3899074745,3800,3800,3800,3800,0
|
|
20241203,131400,3899074745,3800,3800,3800,3800,0
|
|
20241203,131300,3899074745,3800,3800,3800,3795,644
|
|
20241203,131200,3896627795,3800,3800,3805,3800,390
|
|
20241203,131100,3895145545,3800,3800,3805,3800,39
|
|
20241203,131000,3894997340,3800,3800,3800,3800,29
|
|
20241203,130900,3894887140,3810,3810,3810,3800,22
|
|
20241203,130800,3894803520,3800,3810,3810,3800,1267
|
|
20241203,130700,3889987995,3805,3815,3815,3805,220
|
|
20241203,130600,3889149795,3810,3810,3815,3810,29
|
|
20241203,130500,3889039300,3810,3810,3810,3810,12
|
|
20241203,130400,3888993580,3815,3815,3815,3815,0
|
|
20241203,130300,3888993580,3815,3815,3815,3815,132
|
|
20241203,130200,3888490000,3815,3815,3815,3815,0
|
|
20241203,130100,3888490000,3815,3815,3815,3815,27
|
|
20241203,130000,3888386995,3800,3800,3800,3800,0
|
|
20241203,125900,3888386995,3800,3800,3800,3800,132
|
|
20241203,125800,3887885395,3800,3800,3800,3800,0
|
|
20241203,125700,3887885395,3800,3800,3800,3800,10
|
|
20241203,125600,3887847395,3800,3800,3800,3800,4
|
|
20241203,125500,3887832195,3795,3805,3805,3795,502
|
|
20241203,125400,3885923620,3830,3810,3830,3800,466
|
|
20241203,125300,3884140505,3810,3810,3810,3810,70
|
|
20241203,125200,3883873805,3810,3810,3810,3810,100
|
|
20241203,125100,3883492805,3810,3810,3810,3810,0
|
|
20241203,125000,3883492805,3810,3810,3810,3810,0
|
|
20241203,124900,3883492805,3810,3810,3810,3810,6
|
|
20241203,124800,3883469945,3800,3800,3800,3800,0
|
|
20241203,124700,3883469945,3800,3815,3815,3800,18
|
|
20241203,124600,3883401530,3820,3820,3820,3820,0
|
|
20241203,124500,3883401530,3820,3820,3820,3820,0
|
|
20241203,124400,3883401530,3820,3795,3820,3795,48
|
|
20241203,124300,3883219090,3825,3825,3825,3825,0
|
|
20241203,124200,3883219090,3825,3825,3825,3825,0
|
|
20241203,124100,3883219090,3825,3800,3825,3780,1159
|
|
20241203,124000,3878827375,3800,3820,3825,3800,254
|
|
20241203,123900,3877859175,3810,3815,3820,3810,570
|
|
20241203,123800,3875687070,3815,3815,3815,3815,0
|
|
20241203,123700,3875687070,3815,3815,3815,3815,2
|
|
20241203,123600,3875679440,3815,3815,3815,3815,1
|
|
20241203,123500,3875675625,3835,3835,3835,3835,2
|
|
20241203,123400,3875667955,3815,3815,3815,3815,71
|
|
20241203,123300,3875397090,3845,3815,3845,3815,3
|
|
20241203,123200,3875385615,3845,3820,3845,3820,474
|
|
20241203,123100,3873567405,3820,3800,3820,3800,441
|
|
20241203,123000,3871885970,3815,3815,3815,3810,1039
|
|
20241203,122900,3867927275,3815,3815,3815,3815,4
|
|
20241203,122800,3867912015,3800,3800,3800,3800,40
|
|
20241203,122700,3867760015,3815,3815,3815,3815,20
|
|
20241203,122600,3867683715,3815,3815,3815,3800,142
|
|
20241203,122500,3867144085,3815,3815,3815,3800,5
|
|
20241203,122400,3867125055,3815,3800,3815,3800,196
|
|
20241203,122300,3866380240,3815,3810,3815,3810,18
|
|
20241203,122200,3866311655,3785,3805,3810,3785,112
|
|
20241203,122100,3865886090,3805,3805,3805,3805,0
|
|
20241203,122000,3865886090,3805,3800,3805,3780,4003
|
|
20241203,121900,3850698705,3800,3800,3800,3800,115
|
|
20241203,121800,3850261705,3800,3815,3815,3800,1233
|
|
20241203,121700,3845571255,3830,3825,3835,3805,4381
|
|
20241203,121600,3828866465,3840,3845,3845,3840,19
|
|
20241203,121500,3828793460,3850,3850,3850,3850,0
|
|
20241203,121400,3828793460,3850,3845,3850,3845,434
|
|
20241203,121300,3827124725,3845,3845,3845,3845,448
|
|
20241203,121200,3825402165,3845,3845,3845,3845,1
|
|
20241203,121100,3825398320,3830,3840,3840,3830,440
|
|
20241203,121000,3823708910,3840,3840,3840,3840,1
|
|
20241203,120900,3823705070,3830,3830,3830,3830,4
|
|
20241203,120800,3823689750,3825,3825,3825,3825,1
|
|
20241203,120700,3823685925,3825,3825,3825,3825,0
|
|
20241203,120600,3823685925,3825,3825,3825,3825,1
|
|
20241203,120500,3823682100,3830,3830,3830,3830,0
|
|
20241203,120400,3823682100,3830,3830,3830,3830,100
|
|
20241203,120300,3823299100,3830,3810,3830,3810,373
|
|
20241203,120200,3821872500,3810,3810,3810,3810,0
|
|
20241203,120100,3821872500,3810,3800,3810,3800,97
|
|
20241203,120000,3821503230,3810,3805,3815,3800,423
|
|
20241203,115900,3819894580,3805,3805,3805,3805,2
|
|
20241203,115800,3819886970,3805,3805,3805,3805,26
|
|
20241203,115700,3819788040,3800,3800,3800,3800,121
|
|
20241203,115600,3819328240,3800,3800,3800,3800,300
|
|
20241203,115500,3818188240,3800,3805,3805,3800,660
|
|
20241203,115400,3815680045,3800,3810,3810,3800,438
|
|
20241203,115300,3814014940,3815,3815,3815,3815,44
|
|
20241203,115200,3813847080,3805,3805,3805,3805,0
|
|
20241203,115100,3813847080,3805,3805,3805,3805,34
|
|
20241203,115000,3813717710,3805,3825,3845,3805,1321
|
|
20241203,114900,3808674235,3800,3825,3825,3800,780
|
|
20241203,114800,3805700735,3830,3805,3830,3805,272
|
|
20241203,114700,3804665730,3815,3815,3815,3815,0
|
|
20241203,114600,3804665730,3815,3815,3815,3815,614
|
|
20241203,114500,3802323320,3815,3815,3815,3800,572
|
|
20241203,114400,3800144165,3825,3825,3825,3825,0
|
|
20241203,114300,3800144165,3825,3820,3825,3800,996
|
|
20241203,114200,3796354710,3810,3810,3810,3810,158
|
|
20241203,114100,3795752730,3825,3825,3825,3825,0
|
|
20241203,114000,3795752730,3825,3825,3825,3825,0
|
|
20241203,113900,3795752730,3825,3825,3825,3825,31
|
|
20241203,113800,3795634155,3805,3830,3830,3805,1925
|
|
20241203,113700,3788301960,3810,3815,3830,3805,2073
|
|
20241203,113600,3780403165,3830,3825,3830,3815,175
|
|
20241203,113500,3779734740,3825,3830,3830,3825,64
|
|
20241203,113400,3779489810,3830,3825,3830,3825,102
|
|
20241203,113300,3779099655,3825,3820,3825,3820,26
|
|
20241203,113200,3779000315,3820,3820,3825,3810,1783
|
|
20241203,113100,3772196180,3825,3830,3830,3825,161
|
|
20241203,113000,3771580325,3835,3835,3835,3835,3
|
|
20241203,112900,3771568820,3835,3805,3835,3805,347
|
|
20241203,112800,3770247090,3805,3820,3820,3805,3392
|
|
20241203,112700,3757328295,3825,3830,3830,3815,4
|
|
20241203,112600,3757313010,3815,3815,3830,3810,339
|
|
20241203,112500,3756019875,3820,3805,3825,3805,128
|
|
20241203,112400,3755531295,3825,3830,3830,3800,10549
|
|
20241203,112300,3715269615,3835,3845,3845,3835,2584
|
|
20241203,112200,3705350260,3850,3850,3850,3845,341
|
|
20241203,112100,3704039095,3845,3850,3850,3845,3715
|
|
20241203,112000,3689742285,3850,3860,3860,3850,1109
|
|
20241203,111900,3685471415,3850,3860,3865,3850,4250
|
|
20241203,111800,3669094950,3860,3875,3875,3860,128
|
|
20241203,111700,3668600840,3880,3870,3880,3870,11
|
|
20241203,111600,3668558255,3870,3860,3870,3860,638
|
|
20241203,111500,3666095535,3860,3860,3865,3860,867
|
|
20241203,111400,3662748760,3860,3865,3865,3860,361
|
|
20241203,111300,3661355290,3865,3870,3870,3865,49
|
|
20241203,111200,3661165900,3870,3860,3880,3860,576
|
|
20241203,111100,3658942210,3860,3870,3870,3860,3586
|
|
20241203,111000,3645072735,3875,3865,3885,3865,112
|
|
20241203,110900,3644637675,3885,3875,3885,3865,797
|
|
20241203,110800,3641554240,3885,3875,3890,3875,238
|
|
20241203,110700,3640629800,3885,3860,3885,3860,3347
|
|
20241203,110600,3627706190,3860,3865,3865,3860,278
|
|
20241203,110500,3626631765,3860,3860,3865,3860,140
|
|
20241203,110400,3626091340,3875,3860,3875,3860,694
|
|
20241203,110300,3623405805,3860,3875,3875,3860,1157
|
|
20241203,110200,3618939550,3875,3865,3875,3865,149
|
|
20241203,110100,3618363535,3875,3880,3880,3860,227
|
|
20241203,110000,3617484075,3885,3870,3885,3860,4909
|
|
20241203,105900,3598515555,3880,3885,3890,3875,469
|
|
20241203,105800,3596695740,3885,3875,3890,3865,2112
|
|
20241203,105700,3588514285,3875,3895,3900,3860,5862
|
|
20241203,105600,3565841525,3895,3890,3895,3890,319
|
|
20241203,105500,3564599110,3890,3885,3895,3880,1218
|
|
20241203,105400,3559871995,3900,3900,3900,3885,567
|
|
20241203,105300,3557668990,3885,3905,3905,3885,757
|
|
20241203,105200,3554725560,3905,3905,3905,3885,420
|
|
20241203,105100,3553090910,3940,3930,3940,3885,2467
|
|
20241203,105000,3543473280,3895,3920,3945,3895,4092
|
|
20241203,104900,3527495880,3925,3975,3985,3925,3447
|
|
20241203,104800,3513940360,3975,3910,3990,3910,3242
|
|
20241203,104700,3501151385,3910,3885,3910,3885,2673
|
|
20241203,104600,3490723070,3900,3895,3900,3865,2005
|
|
20241203,104500,3482949070,3900,3900,3910,3880,146
|
|
20241203,104400,3482381055,3910,3900,3910,3880,3486
|
|
20241203,104300,3468805115,3910,3895,3925,3875,1370
|
|
20241203,104200,3463473075,3895,3910,3920,3895,4066
|
|
20241203,104100,3447624490,3910,3915,3930,3910,4235
|
|
20241203,104000,3431038430,3920,3880,3920,3870,3556
|
|
20241203,103900,3417172940,3890,3885,3895,3855,7114
|
|
20241203,103800,3389560940,3870,3855,3885,3840,7144
|
|
20241203,103700,3362005270,3850,3835,3860,3835,8378
|
|
20241203,103600,3329832570,3835,3930,3935,3835,17038
|
|
20241203,103500,3263631580,3930,3925,3945,3915,4302
|
|
20241203,103400,3246745460,3930,3925,3935,3915,6165
|
|
20241203,103300,3222547895,3925,3935,3960,3925,5685
|
|
20241203,103200,3200146695,3935,4055,4060,3900,33805
|
|
20241203,103100,3065943275,4050,3985,4135,3945,51264
|
|
20241203,103000,2858124825,3985,3945,3985,3900,29917
|
|
20241203,102900,2740744950,3945,3955,3990,3900,37058
|
|
20241203,102800,2594840580,3950,4145,4145,3950,49472
|
|
20241203,102700,2394995280,4090,4155,4170,4090,60764
|
|
20241203,102600,2142988095,4160,4125,4175,4105,52306
|
|
20241203,102500,1926287965,4125,4085,4140,4070,17177
|
|
20241203,102400,1855569465,4070,4110,4150,4040,33697
|
|
20241203,102300,1717187605,4110,4060,4180,4055,61205
|
|
20241203,102200,1465650750,4090,4080,4190,4040,61177
|
|
20241203,102100,1214336205,4065,4125,4250,4015,131031
|
|
20241203,102000,667627035,4125,3930,4125,3925,38958
|
|
20241203,101900,509868045,3930,3960,3960,3925,2191
|
|
20241203,101800,501226400,3960,3965,3975,3945,5336
|
|
20241203,101700,480122390,3975,3955,3995,3935,6013
|
|
20241203,101600,456267250,3955,3980,4000,3915,29258
|
|
20241203,101500,339873490,3980,3980,4035,3980,12910
|
|
20241203,101400,288343300,3980,3980,3980,3980,0
|
|
20241203,101300,288343300,3980,3905,3980,3905,4989
|
|
20241203,101200,268609430,3930,3895,3930,3895,1793
|
|
20241203,101100,261587900,3890,3885,3895,3885,264
|
|
20241203,101000,260560825,3885,3875,3885,3875,803
|
|
20241203,100900,257446625,3880,3900,3900,3880,2119
|
|
20241203,100800,249203000,3900,3890,3900,3890,525
|
|
20241203,100700,247159810,3910,3920,3940,3890,2032
|
|
20241203,100600,239202550,3920,3880,3920,3880,3342
|
|
20241203,100500,226176650,3880,3875,3880,3875,1408
|
|
20241203,100400,220720040,3875,3840,3875,3840,3438
|
|
20241203,100300,207488405,3840,3840,3840,3840,26
|
|
20241203,100200,207388565,3845,3845,3845,3845,0
|
|
20241203,100100,207388565,3845,3845,3845,3845,271
|
|
20241203,100000,206346570,3850,3850,3850,3850,0
|
|
20241203,095900,206346570,3850,3840,3850,3840,284
|
|
20241203,095800,205254970,3850,3850,3850,3850,1
|
|
20241203,095700,205251120,3820,3820,3820,3820,458
|
|
20241203,095600,203501560,3820,3820,3820,3820,25
|
|
20241203,095500,203406060,3820,3830,3830,3820,540
|
|
20241203,095400,201339110,3830,3860,3860,3830,656
|
|
20241203,095300,198825935,3860,3845,3860,3845,103
|
|
20241203,095200,198429435,3860,3865,3865,3860,70
|
|
20241203,095100,198158985,3865,3865,3865,3865,240
|
|
20241203,095000,197231385,3870,3850,3870,3830,1119
|
|
20241203,094900,192935480,3860,3845,3860,3835,2304
|
|
20241203,094800,184063445,3850,3830,3850,3825,48
|
|
20241203,094700,183879765,3830,3830,3860,3825,589
|
|
20241203,094600,181625055,3825,3865,3875,3825,1090
|
|
20241203,094500,177404550,3860,3810,3865,3805,2877
|
|
20241203,094400,166361835,3840,3765,3840,3765,12611
|
|
20241203,094300,118457885,3765,3765,3765,3765,1
|
|
20241203,094200,118454120,3765,3765,3765,3765,11
|
|
20241203,094100,118412705,3765,3765,3765,3765,7
|
|
20241203,094000,118386350,3765,3755,3765,3755,6
|
|
20241203,093900,118363810,3765,3765,3765,3765,10
|
|
20241203,093800,118326160,3765,3765,3765,3765,0
|
|
20241203,093700,118326160,3765,3760,3765,3760,144
|
|
20241203,093600,117784630,3760,3755,3760,3755,31
|
|
20241203,093500,117668175,3755,3755,3760,3755,37
|
|
20241203,093400,117529235,3755,3750,3755,3750,1995
|
|
20241203,093300,110045940,3750,3750,3755,3750,1383
|
|
20241203,093200,104859625,3755,3755,3755,3755,0
|
|
20241203,093100,104859625,3755,3750,3755,3750,394
|
|
20241203,093000,103382115,3750,3755,3755,3750,1999
|
|
20241203,092900,95885475,3755,3750,3755,3750,141
|
|
20241203,092800,95356705,3750,3755,3755,3750,624
|
|
20241203,092700,93016430,3755,3760,3760,3755,407
|
|
20241203,092600,91487995,3775,3775,3775,3775,280
|
|
20241203,092500,90430995,3775,3770,3785,3745,1173
|
|
20241203,092400,86023825,3770,3745,3770,3745,2760
|
|
20241203,092300,75664205,3745,3735,3745,3735,1159
|
|
20241203,092200,71333365,3735,3730,3735,3730,805
|
|
20241203,092100,68329705,3730,3730,3730,3730,100
|
|
20241203,092000,67956705,3730,3730,3730,3730,484
|
|
20241203,091900,66151385,3725,3720,3725,3720,377
|
|
20241203,091800,64748315,3720,3720,3720,3720,10
|
|
20241203,091700,64711115,3710,3710,3720,3710,396
|
|
20241203,091600,63239115,3710,3710,3710,3710,0
|
|
20241203,091500,63239115,3710,3720,3720,3710,90
|
|
20241203,091400,62904515,3720,3720,3720,3720,0
|
|
20241203,091300,62904515,3720,3720,3720,3720,40
|
|
20241203,091200,62755715,3720,3720,3720,3720,0
|
|
20241203,091100,62755715,3720,3715,3720,3715,470
|
|
20241203,091000,61007715,3715,3715,3715,3715,0
|
|
20241203,090900,61007715,3715,3700,3715,3700,349
|
|
20241203,090800,59712350,3710,3710,3710,3710,6
|
|
20241203,090700,59690090,3710,3710,3710,3710,1
|
|
20241203,090600,59686380,3675,3710,3710,3675,2970
|
|
20241203,090500,48747280,3700,3660,3700,3660,718
|
|
20241203,090400,46091310,3700,3690,3700,3690,520
|
|
20241203,090300,44172310,3690,3660,3690,3660,1837
|
|
20241203,090200,37416560,3670,3670,3670,3670,0
|
|
20241203,090100,37416560,3670,3670,3670,3670,0
|
|
20241203,090000,37416560,3670,3620,3670,3620,10332
|