735 lines
35 KiB
CSV
735 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,211200,306799320,3585,3585,3585,3585,8868
|
|
20241211,211100,306799320,3585,3585,3585,3585,0
|
|
20241211,211000,306799320,3585,3585,3585,3585,0
|
|
20241211,210900,306799320,3585,3585,3585,3585,0
|
|
20241211,210800,306799320,3585,3585,3585,3585,0
|
|
20241211,210700,306799320,3585,3585,3585,3585,0
|
|
20241211,210600,306799320,3585,3585,3585,3585,0
|
|
20241211,210500,306799320,3585,3585,3585,3585,0
|
|
20241211,210400,306799320,3585,3585,3585,3585,0
|
|
20241211,210300,306799320,3585,3585,3585,3585,0
|
|
20241211,210200,306799320,3585,3585,3585,3585,0
|
|
20241211,210100,306799320,3585,3585,3585,3585,0
|
|
20241211,210000,306799320,3585,3585,3585,3585,0
|
|
20241211,205900,306799320,3585,3585,3585,3585,0
|
|
20241211,205800,306799320,3585,3585,3585,3585,0
|
|
20241211,205700,306799320,3585,3585,3585,3585,0
|
|
20241211,205600,306799320,3585,3585,3585,3585,0
|
|
20241211,205500,306799320,3585,3585,3585,3585,0
|
|
20241211,205400,306799320,3585,3585,3585,3585,0
|
|
20241211,205300,306799320,3585,3585,3585,3585,0
|
|
20241211,205200,306799320,3585,3585,3585,3585,0
|
|
20241211,205100,306799320,3585,3585,3585,3585,0
|
|
20241211,205000,306799320,3585,3585,3585,3585,0
|
|
20241211,204900,306799320,3585,3585,3585,3585,0
|
|
20241211,204800,306799320,3585,3585,3585,3585,0
|
|
20241211,204700,306799320,3585,3585,3585,3585,0
|
|
20241211,204600,306799320,3585,3585,3585,3585,0
|
|
20241211,204500,306799320,3585,3585,3585,3585,0
|
|
20241211,204400,306799320,3585,3585,3585,3585,0
|
|
20241211,204300,306799320,3585,3585,3585,3585,0
|
|
20241211,204200,306799320,3585,3585,3585,3585,8868
|
|
20241211,204100,306799320,3585,3585,3585,3585,0
|
|
20241211,204000,306799320,3585,3585,3585,3585,0
|
|
20241211,203900,306799320,3585,3585,3585,3585,0
|
|
20241211,203800,306799320,3585,3585,3585,3585,0
|
|
20241211,203700,306799320,3585,3585,3585,3585,0
|
|
20241211,203600,306799320,3585,3585,3585,3585,0
|
|
20241211,203500,306799320,3585,3585,3585,3585,0
|
|
20241211,203400,306799320,3585,3585,3585,3585,0
|
|
20241211,203300,306799320,3585,3585,3585,3585,0
|
|
20241211,203200,306799320,3585,3585,3585,3585,0
|
|
20241211,203100,306799320,3585,3585,3585,3585,0
|
|
20241211,203000,306799320,3585,3585,3585,3585,0
|
|
20241211,202900,306799320,3585,3585,3585,3585,0
|
|
20241211,202800,306799320,3585,3585,3585,3585,0
|
|
20241211,202700,306799320,3585,3585,3585,3585,0
|
|
20241211,202600,306799320,3585,3585,3585,3585,0
|
|
20241211,202500,306799320,3585,3585,3585,3585,0
|
|
20241211,202400,306799320,3585,3585,3585,3585,0
|
|
20241211,202300,306799320,3585,3585,3585,3585,0
|
|
20241211,202200,306799320,3585,3585,3585,3585,0
|
|
20241211,202100,306799320,3585,3585,3585,3585,0
|
|
20241211,202000,306799320,3585,3585,3585,3585,0
|
|
20241211,201900,306799320,3585,3585,3585,3585,0
|
|
20241211,201800,306799320,3585,3585,3585,3585,0
|
|
20241211,201700,306799320,3585,3585,3585,3585,0
|
|
20241211,201600,306799320,3585,3585,3585,3585,0
|
|
20241211,201500,306799320,3585,3585,3585,3585,0
|
|
20241211,201400,306799320,3585,3585,3585,3585,0
|
|
20241211,201300,306799320,3585,3585,3585,3585,0
|
|
20241211,201200,306799320,3585,3585,3585,3585,8868
|
|
20241211,201100,306799320,3585,3585,3585,3585,0
|
|
20241211,201000,306799320,3585,3585,3585,3585,0
|
|
20241211,200900,306799320,3585,3585,3585,3585,0
|
|
20241211,200800,306799320,3585,3585,3585,3585,0
|
|
20241211,200700,306799320,3585,3585,3585,3585,0
|
|
20241211,200600,306799320,3585,3585,3585,3585,0
|
|
20241211,200500,306799320,3585,3585,3585,3585,0
|
|
20241211,200400,306799320,3585,3585,3585,3585,0
|
|
20241211,200300,306799320,3585,3585,3585,3585,0
|
|
20241211,200200,306799320,3585,3585,3585,3585,0
|
|
20241211,200100,306799320,3585,3585,3585,3585,0
|
|
20241211,200000,306799320,3585,3585,3585,3585,0
|
|
20241211,195900,306799320,3585,3585,3585,3585,0
|
|
20241211,195800,306799320,3585,3585,3585,3585,0
|
|
20241211,195700,306799320,3585,3585,3585,3585,0
|
|
20241211,195600,306799320,3585,3585,3585,3585,0
|
|
20241211,195500,306799320,3585,3585,3585,3585,0
|
|
20241211,195400,306799320,3585,3585,3585,3585,0
|
|
20241211,195300,306799320,3585,3585,3585,3585,0
|
|
20241211,195200,306799320,3585,3585,3585,3585,0
|
|
20241211,195100,306799320,3585,3585,3585,3585,0
|
|
20241211,195000,306799320,3585,3585,3585,3585,0
|
|
20241211,194900,306799320,3585,3585,3585,3585,0
|
|
20241211,194800,306799320,3585,3585,3585,3585,0
|
|
20241211,194700,306799320,3585,3585,3585,3585,0
|
|
20241211,194600,306799320,3585,3585,3585,3585,0
|
|
20241211,194500,306799320,3585,3585,3585,3585,0
|
|
20241211,194400,306799320,3585,3585,3585,3585,0
|
|
20241211,194300,306799320,3585,3585,3585,3585,0
|
|
20241211,194200,306799320,3585,3585,3585,3585,8868
|
|
20241211,194100,306799320,3585,3585,3585,3585,0
|
|
20241211,194000,306799320,3585,3585,3585,3585,0
|
|
20241211,193900,306799320,3585,3585,3585,3585,0
|
|
20241211,193800,306799320,3585,3585,3585,3585,0
|
|
20241211,193700,306799320,3585,3585,3585,3585,0
|
|
20241211,193600,306799320,3585,3585,3585,3585,0
|
|
20241211,193500,306799320,3585,3585,3585,3585,0
|
|
20241211,193400,306799320,3585,3585,3585,3585,0
|
|
20241211,193300,306799320,3585,3585,3585,3585,0
|
|
20241211,193200,306799320,3585,3585,3585,3585,0
|
|
20241211,193100,306799320,3585,3585,3585,3585,0
|
|
20241211,193000,306799320,3585,3585,3585,3585,0
|
|
20241211,192900,306799320,3585,3585,3585,3585,0
|
|
20241211,192800,306799320,3585,3585,3585,3585,0
|
|
20241211,192700,306799320,3585,3585,3585,3585,0
|
|
20241211,192600,306799320,3585,3585,3585,3585,0
|
|
20241211,192500,306799320,3585,3585,3585,3585,0
|
|
20241211,192400,306799320,3585,3585,3585,3585,0
|
|
20241211,192300,306799320,3585,3585,3585,3585,0
|
|
20241211,192200,306799320,3585,3585,3585,3585,0
|
|
20241211,192100,306799320,3585,3585,3585,3585,0
|
|
20241211,192000,306799320,3585,3585,3585,3585,0
|
|
20241211,191900,306799320,3585,3585,3585,3585,0
|
|
20241211,191800,306799320,3585,3585,3585,3585,0
|
|
20241211,191700,306799320,3585,3585,3585,3585,0
|
|
20241211,191600,306799320,3585,3585,3585,3585,0
|
|
20241211,191500,306799320,3585,3585,3585,3585,0
|
|
20241211,191400,306799320,3585,3585,3585,3585,0
|
|
20241211,191300,306799320,3585,3585,3585,3585,0
|
|
20241211,191200,306799320,3585,3585,3585,3585,8868
|
|
20241211,191100,306799320,3585,3585,3585,3585,0
|
|
20241211,191000,306799320,3585,3585,3585,3585,0
|
|
20241211,190900,306799320,3585,3585,3585,3585,0
|
|
20241211,190800,306799320,3585,3585,3585,3585,0
|
|
20241211,190700,306799320,3585,3585,3585,3585,0
|
|
20241211,190600,306799320,3585,3585,3585,3585,0
|
|
20241211,190500,306799320,3585,3585,3585,3585,0
|
|
20241211,190400,306799320,3585,3585,3585,3585,0
|
|
20241211,190300,306799320,3585,3585,3585,3585,0
|
|
20241211,190200,306799320,3585,3585,3585,3585,0
|
|
20241211,190100,306799320,3585,3585,3585,3585,0
|
|
20241211,190000,306799320,3585,3585,3585,3585,0
|
|
20241211,185900,306799320,3585,3585,3585,3585,0
|
|
20241211,185800,306799320,3585,3585,3585,3585,0
|
|
20241211,185700,306799320,3585,3585,3585,3585,0
|
|
20241211,185600,306799320,3585,3585,3585,3585,0
|
|
20241211,185500,306799320,3585,3585,3585,3585,0
|
|
20241211,185400,306799320,3585,3585,3585,3585,0
|
|
20241211,185300,306799320,3585,3585,3585,3585,0
|
|
20241211,185200,306799320,3585,3585,3585,3585,0
|
|
20241211,185100,306799320,3585,3585,3585,3585,0
|
|
20241211,185000,306799320,3585,3585,3585,3585,0
|
|
20241211,184900,306799320,3585,3585,3585,3585,0
|
|
20241211,184800,306799320,3585,3585,3585,3585,0
|
|
20241211,184700,306799320,3585,3585,3585,3585,0
|
|
20241211,184600,306799320,3585,3585,3585,3585,0
|
|
20241211,184500,306799320,3585,3585,3585,3585,0
|
|
20241211,184400,306799320,3585,3585,3585,3585,0
|
|
20241211,184300,306799320,3585,3585,3585,3585,0
|
|
20241211,184200,306799320,3585,3585,3585,3585,8868
|
|
20241211,184100,306799320,3585,3585,3585,3585,0
|
|
20241211,184000,306799320,3585,3585,3585,3585,0
|
|
20241211,183900,306799320,3585,3585,3585,3585,0
|
|
20241211,183800,306799320,3585,3585,3585,3585,0
|
|
20241211,183700,306799320,3585,3585,3585,3585,0
|
|
20241211,183600,306799320,3585,3585,3585,3585,0
|
|
20241211,183500,306799320,3585,3585,3585,3585,0
|
|
20241211,183400,306799320,3585,3585,3585,3585,0
|
|
20241211,183300,306799320,3585,3585,3585,3585,0
|
|
20241211,183200,306799320,3585,3585,3585,3585,0
|
|
20241211,183100,306799320,3585,3585,3585,3585,0
|
|
20241211,183000,306799320,3585,3585,3585,3585,0
|
|
20241211,182900,306799320,3585,3585,3585,3585,0
|
|
20241211,182800,306799320,3585,3585,3585,3585,0
|
|
20241211,182700,306799320,3585,3585,3585,3585,0
|
|
20241211,182600,306799320,3585,3585,3585,3585,0
|
|
20241211,182500,306799320,3585,3585,3585,3585,0
|
|
20241211,182400,306799320,3585,3585,3585,3585,0
|
|
20241211,182300,306799320,3585,3585,3585,3585,0
|
|
20241211,182200,306799320,3585,3585,3585,3585,0
|
|
20241211,182100,306799320,3585,3585,3585,3585,0
|
|
20241211,182000,306799320,3585,3585,3585,3585,0
|
|
20241211,181900,306799320,3585,3585,3585,3585,0
|
|
20241211,181800,306799320,3585,3585,3585,3585,0
|
|
20241211,181700,306799320,3585,3585,3585,3585,0
|
|
20241211,181600,306799320,3585,3585,3585,3585,0
|
|
20241211,181500,306799320,3585,3585,3585,3585,0
|
|
20241211,181400,306799320,3585,3585,3585,3585,0
|
|
20241211,181300,306799320,3585,3585,3585,3585,0
|
|
20241211,181200,306799320,3585,3585,3585,3585,8868
|
|
20241211,181100,306799320,3585,3585,3585,3585,0
|
|
20241211,181000,306799320,3585,3585,3585,3585,0
|
|
20241211,180900,306799320,3585,3585,3585,3585,0
|
|
20241211,180800,306799320,3585,3585,3585,3585,0
|
|
20241211,180700,306799320,3585,3585,3585,3585,0
|
|
20241211,180600,306799320,3585,3585,3585,3585,0
|
|
20241211,180500,306799320,3585,3585,3585,3585,0
|
|
20241211,180400,306799320,3585,3585,3585,3585,0
|
|
20241211,180300,306799320,3585,3585,3585,3585,0
|
|
20241211,180200,306799320,3585,3585,3585,3585,0
|
|
20241211,180100,306799320,3585,3585,3585,3585,0
|
|
20241211,180000,306799320,3585,3585,3585,3585,0
|
|
20241211,175900,306799320,3585,3585,3585,3585,0
|
|
20241211,175800,306799320,3585,3585,3585,3585,0
|
|
20241211,175700,306799320,3585,3585,3585,3585,0
|
|
20241211,175600,306799320,3585,3585,3585,3585,0
|
|
20241211,175500,306799320,3585,3585,3585,3585,0
|
|
20241211,175400,306799320,3585,3585,3585,3585,0
|
|
20241211,175300,306799320,3585,3585,3585,3585,0
|
|
20241211,175200,306799320,3585,3585,3585,3585,0
|
|
20241211,175100,306799320,3585,3585,3585,3585,0
|
|
20241211,175000,306799320,3585,3585,3585,3585,0
|
|
20241211,174900,306799320,3585,3585,3585,3585,0
|
|
20241211,174800,306799320,3585,3585,3585,3585,0
|
|
20241211,174700,306799320,3585,3585,3585,3585,0
|
|
20241211,174600,306799320,3585,3585,3585,3585,0
|
|
20241211,174500,306799320,3585,3585,3585,3585,0
|
|
20241211,174400,306799320,3585,3585,3585,3585,0
|
|
20241211,174300,306799320,3585,3585,3585,3585,0
|
|
20241211,174200,306799320,3585,3585,3585,3585,8868
|
|
20241211,174100,306799320,3585,3585,3585,3585,0
|
|
20241211,174000,306799320,3585,3585,3585,3585,0
|
|
20241211,173900,306799320,3585,3585,3585,3585,0
|
|
20241211,173800,306799320,3585,3585,3585,3585,0
|
|
20241211,173700,306799320,3585,3585,3585,3585,0
|
|
20241211,173600,306799320,3585,3585,3585,3585,0
|
|
20241211,173500,306799320,3585,3585,3585,3585,0
|
|
20241211,173400,306799320,3585,3585,3585,3585,0
|
|
20241211,173300,306799320,3585,3585,3585,3585,0
|
|
20241211,173200,306799320,3585,3585,3585,3585,0
|
|
20241211,173100,306799320,3585,3585,3585,3585,0
|
|
20241211,173000,306799320,3585,3585,3585,3585,0
|
|
20241211,172900,306799320,3585,3585,3585,3585,0
|
|
20241211,172800,306799320,3585,3585,3585,3585,0
|
|
20241211,172700,306799320,3585,3585,3585,3585,0
|
|
20241211,172600,306799320,3585,3585,3585,3585,0
|
|
20241211,172500,306799320,3585,3585,3585,3585,0
|
|
20241211,172400,306799320,3585,3585,3585,3585,0
|
|
20241211,172300,306799320,3585,3585,3585,3585,0
|
|
20241211,172200,306799320,3585,3585,3585,3585,0
|
|
20241211,172100,306799320,3585,3585,3585,3585,0
|
|
20241211,172000,306799320,3585,3585,3585,3585,0
|
|
20241211,171900,306799320,3585,3585,3585,3585,0
|
|
20241211,171800,306799320,3585,3585,3585,3585,0
|
|
20241211,171700,306799320,3585,3585,3585,3585,0
|
|
20241211,171600,306799320,3585,3585,3585,3585,0
|
|
20241211,171500,306799320,3585,3585,3585,3585,0
|
|
20241211,171400,306799320,3585,3585,3585,3585,0
|
|
20241211,171300,306799320,3585,3585,3585,3585,0
|
|
20241211,171200,306799320,3585,3585,3585,3585,8868
|
|
20241211,171100,306799320,3585,3585,3585,3585,0
|
|
20241211,171000,306799320,3585,3585,3585,3585,0
|
|
20241211,170900,306799320,3585,3585,3585,3585,0
|
|
20241211,170800,306799320,3585,3585,3585,3585,0
|
|
20241211,170700,306799320,3585,3585,3585,3585,0
|
|
20241211,170600,306799320,3585,3585,3585,3585,0
|
|
20241211,170500,306799320,3585,3585,3585,3585,0
|
|
20241211,170400,306799320,3585,3585,3585,3585,0
|
|
20241211,170300,306799320,3585,3585,3585,3585,0
|
|
20241211,170200,306799320,3585,3585,3585,3585,0
|
|
20241211,170100,306799320,3585,3585,3585,3585,0
|
|
20241211,170000,306799320,3585,3585,3585,3585,0
|
|
20241211,165900,306799320,3585,3585,3585,3585,0
|
|
20241211,165800,306799320,3585,3585,3585,3585,0
|
|
20241211,165700,306799320,3585,3585,3585,3585,0
|
|
20241211,165600,306799320,3585,3585,3585,3585,0
|
|
20241211,165500,306799320,3585,3585,3585,3585,0
|
|
20241211,165400,306799320,3585,3585,3585,3585,0
|
|
20241211,165300,306799320,3585,3585,3585,3585,0
|
|
20241211,165200,306799320,3585,3585,3585,3585,0
|
|
20241211,165100,306799320,3585,3585,3585,3585,0
|
|
20241211,165000,306799320,3585,3585,3585,3585,0
|
|
20241211,164900,306799320,3585,3585,3585,3585,0
|
|
20241211,164800,306799320,3585,3585,3585,3585,0
|
|
20241211,164700,306799320,3585,3585,3585,3585,0
|
|
20241211,164600,306799320,3585,3585,3585,3585,0
|
|
20241211,164500,306799320,3585,3585,3585,3585,0
|
|
20241211,164400,306799320,3585,3585,3585,3585,0
|
|
20241211,164300,306799320,3585,3585,3585,3585,0
|
|
20241211,164200,306799320,3585,3585,3585,3585,8868
|
|
20241211,164100,306799320,3585,3585,3585,3585,0
|
|
20241211,164000,306799320,3585,3585,3585,3585,0
|
|
20241211,163900,306799320,3585,3585,3585,3585,0
|
|
20241211,163800,306799320,3585,3585,3585,3585,0
|
|
20241211,163700,306799320,3585,3585,3585,3585,0
|
|
20241211,163600,306799320,3585,3585,3585,3585,0
|
|
20241211,163500,306799320,3585,3585,3585,3585,0
|
|
20241211,163400,306799320,3585,3585,3585,3585,0
|
|
20241211,163300,306799320,3585,3585,3585,3585,0
|
|
20241211,163200,306799320,3585,3585,3585,3585,0
|
|
20241211,163100,306799320,3585,3585,3585,3585,0
|
|
20241211,163000,306799320,3585,3585,3585,3585,0
|
|
20241211,162900,306799320,3585,3585,3585,3585,0
|
|
20241211,162800,306799320,3585,3585,3585,3585,0
|
|
20241211,162700,306799320,3585,3585,3585,3585,0
|
|
20241211,162600,306799320,3585,3585,3585,3585,0
|
|
20241211,162500,306799320,3585,3585,3585,3585,0
|
|
20241211,162400,306799320,3585,3585,3585,3585,0
|
|
20241211,162300,306799320,3585,3585,3585,3585,0
|
|
20241211,162200,306799320,3585,3585,3585,3585,0
|
|
20241211,162100,306799320,3585,3585,3585,3585,0
|
|
20241211,162000,306799320,3585,3585,3585,3585,0
|
|
20241211,161900,306799320,3585,3585,3585,3585,0
|
|
20241211,161800,306799320,3585,3585,3585,3585,0
|
|
20241211,161700,306799320,3585,3585,3585,3585,0
|
|
20241211,161600,306799320,3585,3585,3585,3585,0
|
|
20241211,161500,306799320,3585,3585,3585,3585,0
|
|
20241211,161400,306799320,3585,3585,3585,3585,0
|
|
20241211,161300,306799320,3585,3585,3585,3585,0
|
|
20241211,161200,306799320,3585,3585,3585,3585,8868
|
|
20241211,161100,306799320,3585,3585,3585,3585,0
|
|
20241211,161000,306799320,3585,3585,3585,3585,0
|
|
20241211,160900,306799320,3585,3585,3585,3585,0
|
|
20241211,160800,306799320,3585,3585,3585,3585,0
|
|
20241211,160700,306799320,3585,3585,3585,3585,0
|
|
20241211,160600,306799320,3585,3585,3585,3585,0
|
|
20241211,160500,306799320,3585,3585,3585,3585,0
|
|
20241211,160400,306799320,3585,3585,3585,3585,0
|
|
20241211,160300,306799320,3585,3585,3585,3585,0
|
|
20241211,160200,306799320,3585,3585,3585,3585,0
|
|
20241211,160100,306799320,3585,3585,3585,3585,0
|
|
20241211,160000,306799320,3585,3585,3585,3585,0
|
|
20241211,155900,306799320,3585,3585,3585,3585,0
|
|
20241211,155800,306799320,3585,3585,3585,3585,0
|
|
20241211,155700,306799320,3585,3585,3585,3585,0
|
|
20241211,155600,306799320,3585,3585,3585,3585,0
|
|
20241211,155500,306799320,3585,3585,3585,3585,0
|
|
20241211,155400,306799320,3585,3585,3585,3585,0
|
|
20241211,155300,306799320,3585,3585,3585,3585,0
|
|
20241211,155200,306799320,3585,3585,3585,3585,0
|
|
20241211,155100,306799320,3585,3585,3585,3585,0
|
|
20241211,155000,306799320,3585,3585,3585,3585,0
|
|
20241211,154900,306799320,3585,3585,3585,3585,0
|
|
20241211,154800,306799320,3585,3585,3585,3585,0
|
|
20241211,154700,306799320,3585,3585,3585,3585,0
|
|
20241211,154600,306799320,3585,3585,3585,3585,0
|
|
20241211,154500,306799320,3585,3585,3585,3585,0
|
|
20241211,154400,306799320,3585,3585,3585,3585,0
|
|
20241211,154300,306799320,3585,3585,3585,3585,0
|
|
20241211,154200,306799320,3585,3585,3585,3585,8868
|
|
20241211,154100,306799320,3585,3585,3585,3585,0
|
|
20241211,154000,306799320,3585,3585,3585,3585,0
|
|
20241211,153900,306799320,3585,3585,3585,3585,0
|
|
20241211,153800,306799320,3585,3585,3585,3585,0
|
|
20241211,153700,306799320,3585,3585,3585,3585,0
|
|
20241211,153600,306799320,3585,3585,3585,3585,0
|
|
20241211,153500,306799320,3585,3585,3585,3585,0
|
|
20241211,153400,306799320,3585,3585,3585,3585,0
|
|
20241211,153300,306799320,3585,3585,3585,3585,0
|
|
20241211,153200,306799320,3585,3585,3585,3585,0
|
|
20241211,153100,306799320,3585,3585,3585,3585,0
|
|
20241211,153000,306799320,3585,3585,3585,3585,8868
|
|
20241211,152900,275007540,3580,3580,3580,3580,0
|
|
20241211,152800,275007540,3580,3580,3580,3580,0
|
|
20241211,152700,275007540,3580,3580,3580,3580,0
|
|
20241211,152600,275007540,3580,3580,3580,3580,0
|
|
20241211,152500,275007540,3580,3580,3580,3580,0
|
|
20241211,152400,275007540,3580,3580,3580,3580,0
|
|
20241211,152300,275007540,3580,3580,3580,3580,0
|
|
20241211,152200,275007540,3580,3580,3580,3580,0
|
|
20241211,152100,275007540,3580,3580,3580,3580,0
|
|
20241211,152000,275007540,3580,3580,3580,3580,0
|
|
20241211,151900,275007540,3580,3535,3580,3535,1424
|
|
20241211,151800,269919500,3570,3550,3570,3550,5186
|
|
20241211,151700,251439410,3550,3545,3550,3515,1088
|
|
20241211,151600,247578815,3520,3545,3555,3520,2368
|
|
20241211,151500,239178685,3540,3535,3540,3500,908
|
|
20241211,151400,235971175,3535,3525,3535,3525,1697
|
|
20241211,151300,229986570,3525,3520,3525,3515,4699
|
|
20241211,151200,213445370,3520,3510,3520,3510,1368
|
|
20241211,151100,208637515,3510,3505,3510,3505,1621
|
|
20241211,151000,202947855,3500,3500,3500,3500,367
|
|
20241211,150900,201663355,3505,3505,3505,3505,17
|
|
20241211,150800,201603770,3510,3510,3510,3510,0
|
|
20241211,150700,201603770,3510,3510,3510,3510,0
|
|
20241211,150600,201603770,3510,3510,3510,3510,0
|
|
20241211,150500,201603770,3510,3510,3510,3510,0
|
|
20241211,150400,201603770,3510,3505,3510,3505,2
|
|
20241211,150300,201596755,3505,3505,3505,3505,10
|
|
20241211,150200,201561705,3505,3505,3505,3505,0
|
|
20241211,150100,201561705,3505,3510,3510,3505,202
|
|
20241211,150000,200852695,3510,3500,3510,3500,102
|
|
20241211,145900,200494685,3500,3500,3500,3500,0
|
|
20241211,145800,200494685,3500,3500,3500,3500,0
|
|
20241211,145700,200494685,3500,3510,3510,3500,792
|
|
20241211,145600,197722675,3505,3505,3505,3505,1445
|
|
20241211,145500,192657950,3505,3500,3505,3500,948
|
|
20241211,145400,189339945,3480,3495,3495,3480,480
|
|
20241211,145300,187665525,3500,3500,3500,3500,0
|
|
20241211,145200,187665525,3500,3500,3500,3500,0
|
|
20241211,145100,187665525,3500,3500,3500,3500,0
|
|
20241211,145000,187665525,3500,3500,3500,3500,502
|
|
20241211,144900,185908525,3500,3500,3500,3500,0
|
|
20241211,144800,185908525,3500,3500,3500,3500,0
|
|
20241211,144700,185908525,3500,3500,3500,3500,0
|
|
20241211,144600,185908525,3500,3500,3500,3500,0
|
|
20241211,144500,185908525,3500,3500,3500,3500,0
|
|
20241211,144400,185908525,3500,3500,3500,3500,0
|
|
20241211,144300,185908525,3500,3500,3500,3500,320
|
|
20241211,144200,184788525,3500,3500,3500,3500,104
|
|
20241211,144100,184424525,3495,3495,3495,3495,0
|
|
20241211,144000,184424525,3495,3495,3495,3495,100
|
|
20241211,143900,184075025,3500,3500,3500,3500,0
|
|
20241211,143800,184075025,3500,3500,3500,3500,0
|
|
20241211,143700,184075025,3500,3500,3500,3500,0
|
|
20241211,143600,184075025,3500,3500,3500,3500,137
|
|
20241211,143500,183595525,3500,3500,3500,3500,100
|
|
20241211,143400,183245525,3500,3500,3500,3500,1422
|
|
20241211,143300,178268525,3500,3500,3500,3500,0
|
|
20241211,143200,178268525,3500,3500,3500,3500,0
|
|
20241211,143100,178268525,3500,3500,3500,3500,100
|
|
20241211,143000,177918525,3500,3500,3500,3500,6
|
|
20241211,142900,177897525,3495,3495,3495,3495,0
|
|
20241211,142800,177897525,3495,3495,3495,3495,0
|
|
20241211,142700,177897525,3495,3495,3495,3495,399
|
|
20241211,142600,176503020,3495,3495,3495,3495,0
|
|
20241211,142500,176503020,3495,3495,3495,3495,0
|
|
20241211,142400,176503020,3495,3495,3495,3495,500
|
|
20241211,142300,174755520,3495,3495,3495,3495,0
|
|
20241211,142200,174755520,3495,3495,3495,3495,0
|
|
20241211,142100,174755520,3495,3495,3495,3495,0
|
|
20241211,142000,174755520,3495,3495,3495,3495,0
|
|
20241211,141900,174755520,3495,3495,3495,3495,0
|
|
20241211,141800,174755520,3495,3495,3495,3495,0
|
|
20241211,141700,174755520,3495,3495,3495,3495,238
|
|
20241211,141600,173923710,3490,3490,3490,3490,0
|
|
20241211,141500,173923710,3490,3490,3490,3490,867
|
|
20241211,141400,170897880,3490,3490,3490,3490,0
|
|
20241211,141300,170897880,3490,3490,3490,3490,0
|
|
20241211,141200,170897880,3490,3490,3490,3490,0
|
|
20241211,141100,170897880,3490,3490,3490,3490,0
|
|
20241211,141000,170897880,3490,3490,3490,3490,29
|
|
20241211,140900,170796670,3490,3490,3490,3490,0
|
|
20241211,140800,170796670,3490,3490,3490,3490,0
|
|
20241211,140700,170796670,3490,3490,3490,3490,471
|
|
20241211,140600,169152880,3490,3490,3490,3490,0
|
|
20241211,140500,169152880,3490,3490,3490,3490,0
|
|
20241211,140400,169152880,3490,3490,3490,3490,0
|
|
20241211,140300,169152880,3490,3490,3490,3490,0
|
|
20241211,140200,169152880,3490,3490,3490,3490,0
|
|
20241211,140100,169152880,3490,3490,3490,3490,0
|
|
20241211,140000,169152880,3490,3490,3490,3490,0
|
|
20241211,135900,169152880,3490,3490,3490,3490,13
|
|
20241211,135800,169107510,3490,3490,3490,3490,0
|
|
20241211,135700,169107510,3490,3490,3490,3490,0
|
|
20241211,135600,169107510,3490,3490,3490,3490,1
|
|
20241211,135500,169104020,3490,3490,3490,3490,1
|
|
20241211,135400,169100530,3490,3490,3490,3490,208
|
|
20241211,135300,168374610,3495,3495,3495,3495,10
|
|
20241211,135200,168339660,3495,3495,3495,3495,115
|
|
20241211,135100,167937735,3490,3490,3490,3490,597
|
|
20241211,135000,165854205,3490,3490,3490,3490,1
|
|
20241211,134900,165850715,3490,3490,3490,3490,0
|
|
20241211,134800,165850715,3490,3490,3490,3490,2
|
|
20241211,134700,165843735,3490,3490,3490,3490,6
|
|
20241211,134600,165822795,3490,3490,3490,3490,0
|
|
20241211,134500,165822795,3490,3490,3490,3490,64
|
|
20241211,134400,165599435,3480,3480,3480,3480,0
|
|
20241211,134300,165599435,3480,3480,3480,3480,0
|
|
20241211,134200,165599435,3480,3490,3490,3480,1384
|
|
20241211,134100,160782115,3490,3490,3490,3490,0
|
|
20241211,134000,160782115,3490,3490,3490,3490,0
|
|
20241211,133900,160782115,3490,3490,3490,3490,0
|
|
20241211,133800,160782115,3490,3490,3490,3490,0
|
|
20241211,133700,160782115,3490,3490,3490,3490,0
|
|
20241211,133600,160782115,3490,3490,3490,3490,0
|
|
20241211,133500,160782115,3490,3490,3490,3490,0
|
|
20241211,133400,160782115,3490,3490,3490,3490,0
|
|
20241211,133300,160782115,3490,3490,3490,3490,0
|
|
20241211,133200,160782115,3490,3490,3490,3490,1
|
|
20241211,133100,160778625,3490,3490,3490,3490,0
|
|
20241211,133000,160778625,3490,3490,3490,3490,0
|
|
20241211,132900,160778625,3490,3490,3490,3490,0
|
|
20241211,132800,160778625,3490,3490,3490,3490,0
|
|
20241211,132700,160778625,3490,3490,3490,3490,51
|
|
20241211,132600,160600635,3490,3490,3490,3490,0
|
|
20241211,132500,160600635,3490,3490,3490,3490,0
|
|
20241211,132400,160600635,3490,3490,3490,3490,300
|
|
20241211,132300,159553635,3490,3490,3490,3490,0
|
|
20241211,132200,159553635,3490,3490,3490,3490,0
|
|
20241211,132100,159553635,3490,3490,3490,3490,0
|
|
20241211,132000,159553635,3490,3490,3490,3490,721
|
|
20241211,131900,157037345,3480,3480,3480,3480,0
|
|
20241211,131800,157037345,3480,3480,3480,3480,0
|
|
20241211,131700,157037345,3480,3480,3480,3480,0
|
|
20241211,131600,157037345,3480,3480,3480,3480,0
|
|
20241211,131500,157037345,3480,3480,3480,3480,0
|
|
20241211,131400,157037345,3480,3480,3480,3480,0
|
|
20241211,131300,157037345,3480,3480,3480,3480,0
|
|
20241211,131200,157037345,3480,3480,3480,3480,500
|
|
20241211,131100,155297345,3480,3485,3485,3480,1000
|
|
20241211,131000,151817240,3485,3485,3485,3485,200
|
|
20241211,130900,151120240,3480,3480,3480,3480,1
|
|
20241211,130800,151116760,3480,3480,3480,3480,0
|
|
20241211,130700,151116760,3480,3480,3480,3480,0
|
|
20241211,130600,151116760,3480,3480,3480,3480,802
|
|
20241211,130500,148325800,3485,3485,3485,3485,198
|
|
20241211,130400,147635770,3495,3495,3495,3495,0
|
|
20241211,130300,147635770,3495,3495,3495,3495,0
|
|
20241211,130200,147635770,3495,3495,3495,3495,0
|
|
20241211,130100,147635770,3495,3495,3495,3495,0
|
|
20241211,130000,147635770,3495,3495,3495,3495,0
|
|
20241211,125900,147635770,3495,3495,3495,3495,0
|
|
20241211,125800,147635770,3495,3495,3495,3495,0
|
|
20241211,125700,147635770,3495,3495,3495,3495,0
|
|
20241211,125600,147635770,3495,3495,3495,3495,79
|
|
20241211,125500,147359665,3495,3495,3495,3495,0
|
|
20241211,125400,147359665,3495,3495,3495,3495,95
|
|
20241211,125300,147027640,3485,3485,3485,3485,100
|
|
20241211,125200,146679140,3490,3490,3490,3490,0
|
|
20241211,125100,146679140,3490,3490,3490,3490,0
|
|
20241211,125000,146679140,3490,3490,3490,3490,0
|
|
20241211,124900,146679140,3490,3490,3490,3490,0
|
|
20241211,124800,146679140,3490,3490,3490,3490,0
|
|
20241211,124700,146679140,3490,3490,3490,3490,101
|
|
20241211,124600,146326650,3485,3485,3485,3485,0
|
|
20241211,124500,146326650,3485,3485,3485,3485,0
|
|
20241211,124400,146326650,3485,3485,3485,3485,0
|
|
20241211,124300,146326650,3485,3485,3485,3485,0
|
|
20241211,124200,146326650,3485,3485,3485,3485,536
|
|
20241211,124100,144458690,3485,3485,3485,3485,159
|
|
20241211,124000,143904575,3485,3485,3485,3485,257
|
|
20241211,123900,143008930,3485,3485,3485,3485,0
|
|
20241211,123800,143008930,3485,3485,3485,3485,1
|
|
20241211,123700,143005445,3480,3480,3480,3480,0
|
|
20241211,123600,143005445,3480,3480,3480,3480,0
|
|
20241211,123500,143005445,3480,3480,3480,3480,0
|
|
20241211,123400,143005445,3480,3480,3480,3480,0
|
|
20241211,123300,143005445,3480,3480,3480,3480,7
|
|
20241211,123200,142981085,3485,3485,3485,3485,0
|
|
20241211,123100,142981085,3485,3485,3485,3485,0
|
|
20241211,123000,142981085,3485,3485,3485,3485,5
|
|
20241211,122900,142963660,3485,3485,3485,3485,0
|
|
20241211,122800,142963660,3485,3485,3485,3485,176
|
|
20241211,122700,142350300,3490,3490,3490,3490,0
|
|
20241211,122600,142350300,3490,3490,3490,3490,0
|
|
20241211,122500,142350300,3490,3490,3490,3490,0
|
|
20241211,122400,142350300,3490,3490,3490,3490,5
|
|
20241211,122300,142332850,3490,3490,3490,3490,5
|
|
20241211,122200,142315400,3490,3490,3490,3490,13
|
|
20241211,122100,142270030,3485,3485,3485,3485,0
|
|
20241211,122000,142270030,3485,3485,3485,3485,0
|
|
20241211,121900,142270030,3485,3485,3485,3485,0
|
|
20241211,121800,142270030,3485,3485,3485,3485,1
|
|
20241211,121700,142266545,3490,3490,3490,3490,0
|
|
20241211,121600,142266545,3490,3490,3490,3490,0
|
|
20241211,121500,142266545,3490,3490,3490,3490,0
|
|
20241211,121400,142266545,3490,3490,3490,3490,0
|
|
20241211,121300,142266545,3490,3490,3490,3490,0
|
|
20241211,121200,142266545,3490,3490,3490,3490,0
|
|
20241211,121100,142266545,3490,3490,3490,3490,22
|
|
20241211,121000,142189765,3490,3490,3490,3490,0
|
|
20241211,120900,142189765,3490,3490,3490,3490,0
|
|
20241211,120800,142189765,3490,3490,3490,3490,0
|
|
20241211,120700,142189765,3490,3490,3490,3490,0
|
|
20241211,120600,142189765,3490,3490,3490,3490,15
|
|
20241211,120500,142137415,3490,3490,3490,3490,215
|
|
20241211,120400,141387065,3480,3480,3480,3480,0
|
|
20241211,120300,141387065,3480,3485,3485,3480,1139
|
|
20241211,120200,137423285,3490,3490,3490,3490,2
|
|
20241211,120100,137416305,3490,3490,3490,3490,0
|
|
20241211,120000,137416305,3490,3490,3490,3485,168
|
|
20241211,115900,136830020,3490,3490,3490,3490,0
|
|
20241211,115800,136830020,3490,3490,3490,3490,200
|
|
20241211,115700,136132020,3485,3485,3485,3485,0
|
|
20241211,115600,136132020,3485,3485,3485,3485,0
|
|
20241211,115500,136132020,3485,3485,3485,3485,1
|
|
20241211,115400,136128535,3490,3490,3490,3490,0
|
|
20241211,115300,136128535,3490,3490,3490,3490,0
|
|
20241211,115200,136128535,3490,3490,3490,3490,0
|
|
20241211,115100,136128535,3490,3480,3490,3480,12
|
|
20241211,115000,136086755,3480,3480,3480,3480,0
|
|
20241211,114900,136086755,3480,3480,3480,3480,0
|
|
20241211,114800,136086755,3480,3480,3480,3480,0
|
|
20241211,114700,136086755,3480,3480,3480,3480,0
|
|
20241211,114600,136086755,3480,3480,3480,3480,0
|
|
20241211,114500,136086755,3480,3480,3480,3480,113
|
|
20241211,114400,135693515,3495,3495,3495,3495,0
|
|
20241211,114300,135693515,3495,3495,3495,3495,0
|
|
20241211,114200,135693515,3495,3495,3495,3495,214
|
|
20241211,114100,134945585,3495,3495,3495,3495,0
|
|
20241211,114000,134945585,3495,3495,3495,3495,0
|
|
20241211,113900,134945585,3495,3495,3495,3495,0
|
|
20241211,113800,134945585,3495,3495,3495,3495,0
|
|
20241211,113700,134945585,3495,3495,3495,3495,2
|
|
20241211,113600,134938595,3495,3495,3495,3495,0
|
|
20241211,113500,134938595,3495,3495,3495,3495,2
|
|
20241211,113400,134931605,3495,3495,3495,3495,0
|
|
20241211,113300,134931605,3495,3495,3495,3495,0
|
|
20241211,113200,134931605,3495,3495,3495,3495,0
|
|
20241211,113100,134931605,3495,3495,3495,3495,0
|
|
20241211,113000,134931605,3495,3495,3495,3495,0
|
|
20241211,112900,134931605,3495,3495,3495,3495,0
|
|
20241211,112800,134931605,3495,3495,3495,3495,3
|
|
20241211,112700,134921120,3495,3495,3495,3495,0
|
|
20241211,112600,134921120,3495,3495,3495,3495,0
|
|
20241211,112500,134921120,3495,3495,3495,3495,0
|
|
20241211,112400,134921120,3495,3495,3495,3495,152
|
|
20241211,112300,134389880,3495,3495,3495,3495,0
|
|
20241211,112200,134389880,3495,3495,3495,3495,300
|
|
20241211,112100,133341380,3495,3495,3495,3495,0
|
|
20241211,112000,133341380,3495,3495,3495,3495,1
|
|
20241211,111900,133337885,3495,3495,3495,3495,0
|
|
20241211,111800,133337885,3495,3495,3495,3495,0
|
|
20241211,111700,133337885,3495,3495,3495,3495,0
|
|
20241211,111600,133337885,3495,3495,3495,3495,1
|
|
20241211,111500,133334390,3495,3495,3495,3495,0
|
|
20241211,111400,133334390,3495,3495,3495,3495,0
|
|
20241211,111300,133334390,3495,3495,3495,3495,215
|
|
20241211,111200,132582965,3495,3495,3495,3495,0
|
|
20241211,111100,132582965,3495,3495,3495,3495,0
|
|
20241211,111000,132582965,3495,3495,3495,3495,0
|
|
20241211,110900,132582965,3495,3495,3495,3495,0
|
|
20241211,110800,132582965,3495,3495,3495,3495,0
|
|
20241211,110700,132582965,3495,3495,3495,3495,0
|
|
20241211,110600,132582965,3495,3495,3495,3495,168
|
|
20241211,110500,131995805,3480,3495,3495,3480,5
|
|
20241211,110400,131978390,3495,3495,3495,3495,3
|
|
20241211,110300,131967905,3495,3495,3495,3495,0
|
|
20241211,110200,131967905,3495,3495,3495,3495,200
|
|
20241211,110100,131268905,3495,3490,3495,3490,169
|
|
20241211,110000,130678270,3490,3490,3490,3490,1
|
|
20241211,105900,130674780,3495,3495,3495,3495,0
|
|
20241211,105800,130674780,3495,3495,3495,3495,0
|
|
20241211,105700,130674780,3495,3495,3495,3495,0
|
|
20241211,105600,130674780,3495,3495,3495,3495,100
|
|
20241211,105500,130325280,3495,3495,3495,3495,0
|
|
20241211,105400,130325280,3495,3495,3495,3495,260
|
|
20241211,105300,129416580,3475,3475,3475,3475,0
|
|
20241211,105200,129416580,3475,3475,3475,3475,0
|
|
20241211,105100,129416580,3475,3475,3475,3475,1
|
|
20241211,105000,129413105,3495,3495,3495,3475,163
|
|
20241211,104900,128843440,3495,3495,3495,3495,0
|
|
20241211,104800,128843440,3495,3495,3495,3495,0
|
|
20241211,104700,128843440,3495,3495,3495,3495,0
|
|
20241211,104600,128843440,3495,3485,3495,3485,231
|
|
20241211,104500,128036310,3485,3485,3485,3485,388
|
|
20241211,104400,126684130,3480,3480,3480,3480,8
|
|
20241211,104300,126656290,3480,3480,3480,3480,0
|
|
20241211,104200,126656290,3480,3480,3480,3480,0
|
|
20241211,104100,126656290,3480,3480,3480,3480,0
|
|
20241211,104000,126656290,3480,3490,3490,3480,1501
|
|
20241211,103900,121432800,3480,3480,3480,3480,29
|
|
20241211,103800,121331880,3480,3490,3490,3475,169
|
|
20241211,103700,120742560,3475,3475,3475,3475,0
|
|
20241211,103600,120742560,3475,3475,3475,3475,0
|
|
20241211,103500,120742560,3475,3475,3475,3475,0
|
|
20241211,103400,120742560,3475,3475,3475,3475,80
|
|
20241211,103300,120464560,3485,3485,3485,3485,0
|
|
20241211,103200,120464560,3485,3485,3485,3485,1715
|
|
20241211,103100,114487785,3475,3475,3475,3475,32
|
|
20241211,103000,114376585,3480,3480,3480,3480,0
|
|
20241211,102900,114376585,3480,3480,3480,3480,1000
|
|
20241211,102800,110896585,3485,3485,3485,3485,0
|
|
20241211,102700,110896585,3485,3485,3485,3485,285
|
|
20241211,102600,109903360,3485,3485,3485,3485,0
|
|
20241211,102500,109903360,3485,3485,3485,3485,0
|
|
20241211,102400,109903360,3485,3485,3485,3485,300
|
|
20241211,102300,108857860,3495,3495,3495,3495,0
|
|
20241211,102200,108857860,3495,3495,3495,3495,0
|
|
20241211,102100,108857860,3495,3495,3495,3495,50
|
|
20241211,102000,108683110,3495,3495,3495,3495,0
|
|
20241211,101900,108683110,3495,3495,3495,3495,2
|
|
20241211,101800,108676120,3495,3495,3495,3495,0
|
|
20241211,101700,108676120,3495,3495,3495,3495,0
|
|
20241211,101600,108676120,3495,3495,3495,3495,0
|
|
20241211,101500,108676120,3495,3495,3495,3495,1
|
|
20241211,101400,108672625,3490,3490,3490,3490,0
|
|
20241211,101300,108672625,3490,3490,3490,3490,600
|
|
20241211,101200,106578625,3490,3490,3490,3490,0
|
|
20241211,101100,106578625,3490,3490,3490,3490,30
|
|
20241211,101000,106473925,3500,3500,3500,3500,0
|
|
20241211,100900,106473925,3500,3500,3500,3500,0
|
|
20241211,100800,106473925,3500,3500,3500,3500,294
|
|
20241211,100700,105444925,3505,3500,3505,3500,40
|
|
20241211,100600,105304875,3505,3505,3505,3505,0
|
|
20241211,100500,105304875,3505,3505,3505,3505,0
|
|
20241211,100400,105304875,3505,3505,3505,3505,0
|
|
20241211,100300,105304875,3505,3505,3505,3505,0
|
|
20241211,100200,105304875,3505,3505,3505,3505,0
|
|
20241211,100100,105304875,3505,3505,3505,3505,0
|
|
20241211,100000,105304875,3505,3505,3505,3505,307
|
|
20241211,095900,104228840,3505,3505,3505,3505,0
|
|
20241211,095800,104228840,3505,3505,3505,3505,0
|
|
20241211,095700,104228840,3505,3505,3505,3505,0
|
|
20241211,095600,104228840,3505,3505,3505,3505,1
|
|
20241211,095500,104225335,3485,3505,3505,3485,574
|
|
20241211,095400,102224665,3505,3505,3505,3505,71
|
|
20241211,095300,101975810,3505,3505,3505,3505,0
|
|
20241211,095200,101975810,3505,3505,3505,3505,163
|
|
20241211,095100,101404495,3505,3505,3505,3505,0
|
|
20241211,095000,101404495,3505,3505,3505,3505,0
|
|
20241211,094900,101404495,3505,3505,3505,3505,0
|
|
20241211,094800,101404495,3505,3505,3505,3505,0
|
|
20241211,094700,101404495,3505,3505,3505,3505,205
|
|
20241211,094600,100685970,3505,3505,3505,3505,0
|
|
20241211,094500,100685970,3505,3505,3505,3505,20
|
|
20241211,094400,100615870,3505,3500,3505,3500,198
|
|
20241211,094300,99922865,3500,3500,3500,3500,1
|
|
20241211,094200,99919365,3500,3500,3505,3495,1627
|
|
20241211,094100,94221630,3500,3500,3500,3500,0
|
|
20241211,094000,94221630,3500,3500,3500,3500,53
|
|
20241211,093900,94036130,3500,3500,3500,3500,538
|
|
20241211,093800,92153130,3495,3475,3495,3475,68
|
|
20241211,093700,91916630,3500,3500,3500,3500,0
|
|
20241211,093600,91916630,3500,3500,3500,3500,0
|
|
20241211,093500,91916630,3500,3500,3500,3480,1131
|
|
20241211,093400,87970665,3485,3510,3510,3485,1171
|
|
20241211,093300,83870330,3505,3505,3505,3505,22
|
|
20241211,093200,83793220,3515,3515,3515,3515,171
|
|
20241211,093100,83192155,3520,3520,3520,3520,1
|
|
20241211,093000,83188635,3515,3515,3515,3515,5
|
|
20241211,092900,83171060,3520,3500,3520,3500,2685
|
|
20241211,092800,73755975,3510,3505,3510,3500,142
|
|
20241211,092700,73258465,3505,3505,3505,3505,0
|
|
20241211,092600,73258465,3505,3510,3510,3505,113
|
|
20241211,092500,72861900,3510,3510,3510,3510,279
|
|
20241211,092400,71882610,3510,3510,3510,3510,11
|
|
20241211,092300,71844000,3505,3505,3505,3505,20
|
|
20241211,092200,71773900,3510,3510,3510,3510,0
|
|
20241211,092100,71773900,3510,3510,3510,3505,48
|
|
20241211,092000,71605650,3505,3480,3505,3480,1020
|
|
20241211,091900,68054575,3505,3500,3505,3480,249
|
|
20241211,091800,67183650,3480,3480,3495,3480,131
|
|
20241211,091700,66726990,3475,3475,3475,3475,0
|
|
20241211,091600,66726990,3475,3480,3505,3470,2832
|
|
20241211,091500,56861075,3480,3480,3480,3480,1511
|
|
20241211,091400,51602795,3475,3450,3475,3450,2289
|
|
20241211,091300,43677060,3450,3450,3450,3450,42
|
|
20241211,091200,43532160,3465,3465,3465,3465,1
|
|
20241211,091100,43528695,3470,3460,3470,3460,1130
|
|
20241211,091000,39618695,3470,3460,3470,3460,2021
|
|
20241211,090900,32625935,3470,3460,3480,3430,3319
|
|
20241211,090800,21106925,3460,3450,3460,3450,1521
|
|
20241211,090700,15849555,3450,3405,3450,3385,279
|
|
20241211,090600,14892815,3435,3395,3440,3380,1554
|
|
20241211,090500,9591765,3380,3395,3395,3380,12
|
|
20241211,090400,9551040,3395,3395,3395,3395,0
|
|
20241211,090300,9551040,3395,3370,3395,3370,127
|
|
20241211,090200,9120100,3365,3380,3380,3365,1610
|
|
20241211,090100,3694255,3385,3385,3385,3385,0
|
|
20241211,090000,3694255,3385,3370,3420,3370,1096
|