750 lines
37 KiB
CSV
750 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,212700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,212600,6553953735,2970,2970,2970,2970,0
|
|
20241205,212500,6553953735,2970,2970,2970,2970,0
|
|
20241205,212400,6553953735,2970,2970,2970,2970,0
|
|
20241205,212300,6553953735,2970,2970,2970,2970,0
|
|
20241205,212200,6553953735,2970,2970,2970,2970,0
|
|
20241205,212100,6553953735,2970,2970,2970,2970,0
|
|
20241205,212000,6553953735,2970,2970,2970,2970,0
|
|
20241205,211900,6553953735,2970,2970,2970,2970,0
|
|
20241205,211800,6553953735,2970,2970,2970,2970,0
|
|
20241205,211700,6553953735,2970,2970,2970,2970,0
|
|
20241205,211600,6553953735,2970,2970,2970,2970,0
|
|
20241205,211500,6553953735,2970,2970,2970,2970,0
|
|
20241205,211400,6553953735,2970,2970,2970,2970,0
|
|
20241205,211300,6553953735,2970,2970,2970,2970,0
|
|
20241205,211200,6553953735,2970,2970,2970,2970,0
|
|
20241205,211100,6553953735,2970,2970,2970,2970,0
|
|
20241205,211000,6553953735,2970,2970,2970,2970,0
|
|
20241205,210900,6553953735,2970,2970,2970,2970,0
|
|
20241205,210800,6553953735,2970,2970,2970,2970,0
|
|
20241205,210700,6553953735,2970,2970,2970,2970,0
|
|
20241205,210600,6553953735,2970,2970,2970,2970,0
|
|
20241205,210500,6553953735,2970,2970,2970,2970,0
|
|
20241205,210400,6553953735,2970,2970,2970,2970,0
|
|
20241205,210300,6553953735,2970,2970,2970,2970,0
|
|
20241205,210200,6553953735,2970,2970,2970,2970,0
|
|
20241205,210100,6553953735,2970,2970,2970,2970,0
|
|
20241205,210000,6553953735,2970,2970,2970,2970,0
|
|
20241205,205900,6553953735,2970,2970,2970,2970,0
|
|
20241205,205800,6553953735,2970,2970,2970,2970,0
|
|
20241205,205700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,205600,6553953735,2970,2970,2970,2970,0
|
|
20241205,205500,6553953735,2970,2970,2970,2970,0
|
|
20241205,205400,6553953735,2970,2970,2970,2970,0
|
|
20241205,205300,6553953735,2970,2970,2970,2970,0
|
|
20241205,205200,6553953735,2970,2970,2970,2970,0
|
|
20241205,205100,6553953735,2970,2970,2970,2970,0
|
|
20241205,205000,6553953735,2970,2970,2970,2970,0
|
|
20241205,204900,6553953735,2970,2970,2970,2970,0
|
|
20241205,204800,6553953735,2970,2970,2970,2970,0
|
|
20241205,204700,6553953735,2970,2970,2970,2970,0
|
|
20241205,204600,6553953735,2970,2970,2970,2970,0
|
|
20241205,204500,6553953735,2970,2970,2970,2970,0
|
|
20241205,204400,6553953735,2970,2970,2970,2970,0
|
|
20241205,204300,6553953735,2970,2970,2970,2970,0
|
|
20241205,204200,6553953735,2970,2970,2970,2970,0
|
|
20241205,204100,6553953735,2970,2970,2970,2970,0
|
|
20241205,204000,6553953735,2970,2970,2970,2970,0
|
|
20241205,203900,6553953735,2970,2970,2970,2970,0
|
|
20241205,203800,6553953735,2970,2970,2970,2970,0
|
|
20241205,203700,6553953735,2970,2970,2970,2970,0
|
|
20241205,203600,6553953735,2970,2970,2970,2970,0
|
|
20241205,203500,6553953735,2970,2970,2970,2970,0
|
|
20241205,203400,6553953735,2970,2970,2970,2970,0
|
|
20241205,203300,6553953735,2970,2970,2970,2970,0
|
|
20241205,203200,6553953735,2970,2970,2970,2970,0
|
|
20241205,203100,6553953735,2970,2970,2970,2970,0
|
|
20241205,203000,6553953735,2970,2970,2970,2970,0
|
|
20241205,202900,6553953735,2970,2970,2970,2970,0
|
|
20241205,202800,6553953735,2970,2970,2970,2970,0
|
|
20241205,202700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,202600,6553953735,2970,2970,2970,2970,0
|
|
20241205,202500,6553953735,2970,2970,2970,2970,0
|
|
20241205,202400,6553953735,2970,2970,2970,2970,0
|
|
20241205,202300,6553953735,2970,2970,2970,2970,0
|
|
20241205,202200,6553953735,2970,2970,2970,2970,0
|
|
20241205,202100,6553953735,2970,2970,2970,2970,0
|
|
20241205,202000,6553953735,2970,2970,2970,2970,0
|
|
20241205,201900,6553953735,2970,2970,2970,2970,0
|
|
20241205,201800,6553953735,2970,2970,2970,2970,0
|
|
20241205,201700,6553953735,2970,2970,2970,2970,0
|
|
20241205,201600,6553953735,2970,2970,2970,2970,0
|
|
20241205,201500,6553953735,2970,2970,2970,2970,0
|
|
20241205,201400,6553953735,2970,2970,2970,2970,0
|
|
20241205,201300,6553953735,2970,2970,2970,2970,0
|
|
20241205,201200,6553953735,2970,2970,2970,2970,0
|
|
20241205,201100,6553953735,2970,2970,2970,2970,0
|
|
20241205,201000,6553953735,2970,2970,2970,2970,0
|
|
20241205,200900,6553953735,2970,2970,2970,2970,0
|
|
20241205,200800,6553953735,2970,2970,2970,2970,0
|
|
20241205,200700,6553953735,2970,2970,2970,2970,0
|
|
20241205,200600,6553953735,2970,2970,2970,2970,0
|
|
20241205,200500,6553953735,2970,2970,2970,2970,0
|
|
20241205,200400,6553953735,2970,2970,2970,2970,0
|
|
20241205,200300,6553953735,2970,2970,2970,2970,0
|
|
20241205,200200,6553953735,2970,2970,2970,2970,0
|
|
20241205,200100,6553953735,2970,2970,2970,2970,0
|
|
20241205,200000,6553953735,2970,2970,2970,2970,0
|
|
20241205,195900,6553953735,2970,2970,2970,2970,0
|
|
20241205,195800,6553953735,2970,2970,2970,2970,0
|
|
20241205,195700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,195600,6553953735,2970,2970,2970,2970,0
|
|
20241205,195500,6553953735,2970,2970,2970,2970,0
|
|
20241205,195400,6553953735,2970,2970,2970,2970,0
|
|
20241205,195300,6553953735,2970,2970,2970,2970,0
|
|
20241205,195200,6553953735,2970,2970,2970,2970,0
|
|
20241205,195100,6553953735,2970,2970,2970,2970,0
|
|
20241205,195000,6553953735,2970,2970,2970,2970,0
|
|
20241205,194900,6553953735,2970,2970,2970,2970,0
|
|
20241205,194800,6553953735,2970,2970,2970,2970,0
|
|
20241205,194700,6553953735,2970,2970,2970,2970,0
|
|
20241205,194600,6553953735,2970,2970,2970,2970,0
|
|
20241205,194500,6553953735,2970,2970,2970,2970,0
|
|
20241205,194400,6553953735,2970,2970,2970,2970,0
|
|
20241205,194300,6553953735,2970,2970,2970,2970,0
|
|
20241205,194200,6553953735,2970,2970,2970,2970,0
|
|
20241205,194100,6553953735,2970,2970,2970,2970,0
|
|
20241205,194000,6553953735,2970,2970,2970,2970,0
|
|
20241205,193900,6553953735,2970,2970,2970,2970,0
|
|
20241205,193800,6553953735,2970,2970,2970,2970,0
|
|
20241205,193700,6553953735,2970,2970,2970,2970,0
|
|
20241205,193600,6553953735,2970,2970,2970,2970,0
|
|
20241205,193500,6553953735,2970,2970,2970,2970,0
|
|
20241205,193400,6553953735,2970,2970,2970,2970,0
|
|
20241205,193300,6553953735,2970,2970,2970,2970,0
|
|
20241205,193200,6553953735,2970,2970,2970,2970,0
|
|
20241205,193100,6553953735,2970,2970,2970,2970,0
|
|
20241205,193000,6553953735,2970,2970,2970,2970,0
|
|
20241205,192900,6553953735,2970,2970,2970,2970,0
|
|
20241205,192800,6553953735,2970,2970,2970,2970,0
|
|
20241205,192700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,192600,6553953735,2970,2970,2970,2970,0
|
|
20241205,192500,6553953735,2970,2970,2970,2970,0
|
|
20241205,192400,6553953735,2970,2970,2970,2970,0
|
|
20241205,192300,6553953735,2970,2970,2970,2970,0
|
|
20241205,192200,6553953735,2970,2970,2970,2970,0
|
|
20241205,192100,6553953735,2970,2970,2970,2970,0
|
|
20241205,192000,6553953735,2970,2970,2970,2970,0
|
|
20241205,191900,6553953735,2970,2970,2970,2970,0
|
|
20241205,191800,6553953735,2970,2970,2970,2970,0
|
|
20241205,191700,6553953735,2970,2970,2970,2970,0
|
|
20241205,191600,6553953735,2970,2970,2970,2970,0
|
|
20241205,191500,6553953735,2970,2970,2970,2970,0
|
|
20241205,191400,6553953735,2970,2970,2970,2970,0
|
|
20241205,191300,6553953735,2970,2970,2970,2970,0
|
|
20241205,191200,6553953735,2970,2970,2970,2970,0
|
|
20241205,191100,6553953735,2970,2970,2970,2970,0
|
|
20241205,191000,6553953735,2970,2970,2970,2970,0
|
|
20241205,190900,6553953735,2970,2970,2970,2970,0
|
|
20241205,190800,6553953735,2970,2970,2970,2970,0
|
|
20241205,190700,6553953735,2970,2970,2970,2970,0
|
|
20241205,190600,6553953735,2970,2970,2970,2970,0
|
|
20241205,190500,6553953735,2970,2970,2970,2970,0
|
|
20241205,190400,6553953735,2970,2970,2970,2970,0
|
|
20241205,190300,6553953735,2970,2970,2970,2970,0
|
|
20241205,190200,6553953735,2970,2970,2970,2970,0
|
|
20241205,190100,6553953735,2970,2970,2970,2970,0
|
|
20241205,190000,6553953735,2970,2970,2970,2970,0
|
|
20241205,185900,6553953735,2970,2970,2970,2970,0
|
|
20241205,185800,6553953735,2970,2970,2970,2970,0
|
|
20241205,185700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,185600,6553953735,2970,2970,2970,2970,0
|
|
20241205,185500,6553953735,2970,2970,2970,2970,0
|
|
20241205,185400,6553953735,2970,2970,2970,2970,0
|
|
20241205,185300,6553953735,2970,2970,2970,2970,0
|
|
20241205,185200,6553953735,2970,2970,2970,2970,0
|
|
20241205,185100,6553953735,2970,2970,2970,2970,0
|
|
20241205,185000,6553953735,2970,2970,2970,2970,0
|
|
20241205,184900,6553953735,2970,2970,2970,2970,0
|
|
20241205,184800,6553953735,2970,2970,2970,2970,0
|
|
20241205,184700,6553953735,2970,2970,2970,2970,0
|
|
20241205,184600,6553953735,2970,2970,2970,2970,0
|
|
20241205,184500,6553953735,2970,2970,2970,2970,0
|
|
20241205,184400,6553953735,2970,2970,2970,2970,0
|
|
20241205,184300,6553953735,2970,2970,2970,2970,0
|
|
20241205,184200,6553953735,2970,2970,2970,2970,0
|
|
20241205,184100,6553953735,2970,2970,2970,2970,0
|
|
20241205,184000,6553953735,2970,2970,2970,2970,0
|
|
20241205,183900,6553953735,2970,2970,2970,2970,0
|
|
20241205,183800,6553953735,2970,2970,2970,2970,0
|
|
20241205,183700,6553953735,2970,2970,2970,2970,0
|
|
20241205,183600,6553953735,2970,2970,2970,2970,0
|
|
20241205,183500,6553953735,2970,2970,2970,2970,0
|
|
20241205,183400,6553953735,2970,2970,2970,2970,0
|
|
20241205,183300,6553953735,2970,2970,2970,2970,0
|
|
20241205,183200,6553953735,2970,2970,2970,2970,0
|
|
20241205,183100,6553953735,2970,2970,2970,2970,0
|
|
20241205,183000,6553953735,2970,2970,2970,2970,0
|
|
20241205,182900,6553953735,2970,2970,2970,2970,0
|
|
20241205,182800,6553953735,2970,2970,2970,2970,0
|
|
20241205,182700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,182600,6553953735,2970,2970,2970,2970,0
|
|
20241205,182500,6553953735,2970,2970,2970,2970,0
|
|
20241205,182400,6553953735,2970,2970,2970,2970,0
|
|
20241205,182300,6553953735,2970,2970,2970,2970,0
|
|
20241205,182200,6553953735,2970,2970,2970,2970,0
|
|
20241205,182100,6553953735,2970,2970,2970,2970,0
|
|
20241205,182000,6553953735,2970,2970,2970,2970,0
|
|
20241205,181900,6553953735,2970,2970,2970,2970,0
|
|
20241205,181800,6553953735,2970,2970,2970,2970,0
|
|
20241205,181700,6553953735,2970,2970,2970,2970,0
|
|
20241205,181600,6553953735,2970,2970,2970,2970,0
|
|
20241205,181500,6553953735,2970,2970,2970,2970,0
|
|
20241205,181400,6553953735,2970,2970,2970,2970,0
|
|
20241205,181300,6553953735,2970,2970,2970,2970,0
|
|
20241205,181200,6553953735,2970,2970,2970,2970,0
|
|
20241205,181100,6553953735,2970,2970,2970,2970,0
|
|
20241205,181000,6553953735,2970,2970,2970,2970,0
|
|
20241205,180900,6553953735,2970,2970,2970,2970,0
|
|
20241205,180800,6553953735,2970,2970,2970,2970,0
|
|
20241205,180700,6553953735,2970,2970,2970,2970,0
|
|
20241205,180600,6553953735,2970,2970,2970,2970,0
|
|
20241205,180500,6553953735,2970,2970,2970,2970,0
|
|
20241205,180400,6553953735,2970,2970,2970,2970,0
|
|
20241205,180300,6553953735,2970,2970,2970,2970,0
|
|
20241205,180200,6553953735,2970,2970,2970,2970,0
|
|
20241205,180100,6553953735,2970,2970,2970,2970,0
|
|
20241205,180000,6553953735,2970,2970,2970,2970,0
|
|
20241205,175900,6553953735,2970,2970,2970,2970,0
|
|
20241205,175800,6553953735,2970,2970,2970,2970,0
|
|
20241205,175700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,175600,6553953735,2970,2970,2970,2970,0
|
|
20241205,175500,6553953735,2970,2970,2970,2970,0
|
|
20241205,175400,6553953735,2970,2970,2970,2970,0
|
|
20241205,175300,6553953735,2970,2970,2970,2970,0
|
|
20241205,175200,6553953735,2970,2970,2970,2970,0
|
|
20241205,175100,6553953735,2970,2970,2970,2970,0
|
|
20241205,175000,6553953735,2970,2970,2970,2970,0
|
|
20241205,174900,6553953735,2970,2970,2970,2970,0
|
|
20241205,174800,6553953735,2970,2970,2970,2970,0
|
|
20241205,174700,6553953735,2970,2970,2970,2970,0
|
|
20241205,174600,6553953735,2970,2970,2970,2970,0
|
|
20241205,174500,6553953735,2970,2970,2970,2970,0
|
|
20241205,174400,6553953735,2970,2970,2970,2970,0
|
|
20241205,174300,6553953735,2970,2970,2970,2970,0
|
|
20241205,174200,6553953735,2970,2970,2970,2970,0
|
|
20241205,174100,6553953735,2970,2970,2970,2970,0
|
|
20241205,174000,6553953735,2970,2970,2970,2970,0
|
|
20241205,173900,6553953735,2970,2970,2970,2970,0
|
|
20241205,173800,6553953735,2970,2970,2970,2970,0
|
|
20241205,173700,6553953735,2970,2970,2970,2970,0
|
|
20241205,173600,6553953735,2970,2970,2970,2970,0
|
|
20241205,173500,6553953735,2970,2970,2970,2970,0
|
|
20241205,173400,6553953735,2970,2970,2970,2970,0
|
|
20241205,173300,6553953735,2970,2970,2970,2970,0
|
|
20241205,173200,6553953735,2970,2970,2970,2970,0
|
|
20241205,173100,6553953735,2970,2970,2970,2970,0
|
|
20241205,173000,6553953735,2970,2970,2970,2970,0
|
|
20241205,172900,6553953735,2970,2970,2970,2970,0
|
|
20241205,172800,6553953735,2970,2970,2970,2970,0
|
|
20241205,172700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,172600,6553953735,2970,2970,2970,2970,0
|
|
20241205,172500,6553953735,2970,2970,2970,2970,0
|
|
20241205,172400,6553953735,2970,2970,2970,2970,0
|
|
20241205,172300,6553953735,2970,2970,2970,2970,0
|
|
20241205,172200,6553953735,2970,2970,2970,2970,0
|
|
20241205,172100,6553953735,2970,2970,2970,2970,0
|
|
20241205,172000,6553953735,2970,2970,2970,2970,0
|
|
20241205,171900,6553953735,2970,2970,2970,2970,0
|
|
20241205,171800,6553953735,2970,2970,2970,2970,0
|
|
20241205,171700,6553953735,2970,2970,2970,2970,0
|
|
20241205,171600,6553953735,2970,2970,2970,2970,0
|
|
20241205,171500,6553953735,2970,2970,2970,2970,0
|
|
20241205,171400,6553953735,2970,2970,2970,2970,0
|
|
20241205,171300,6553953735,2970,2970,2970,2970,0
|
|
20241205,171200,6553953735,2970,2970,2970,2970,0
|
|
20241205,171100,6553953735,2970,2970,2970,2970,0
|
|
20241205,171000,6553953735,2970,2970,2970,2970,0
|
|
20241205,170900,6553953735,2970,2970,2970,2970,0
|
|
20241205,170800,6553953735,2970,2970,2970,2970,0
|
|
20241205,170700,6553953735,2970,2970,2970,2970,0
|
|
20241205,170600,6553953735,2970,2970,2970,2970,0
|
|
20241205,170500,6553953735,2970,2970,2970,2970,0
|
|
20241205,170400,6553953735,2970,2970,2970,2970,0
|
|
20241205,170300,6553953735,2970,2970,2970,2970,0
|
|
20241205,170200,6553953735,2970,2970,2970,2970,0
|
|
20241205,170100,6553953735,2970,2970,2970,2970,0
|
|
20241205,170000,6553953735,2970,2970,2970,2970,0
|
|
20241205,165900,6553953735,2970,2970,2970,2970,0
|
|
20241205,165800,6553953735,2970,2970,2970,2970,0
|
|
20241205,165700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,165600,6553953735,2970,2970,2970,2970,0
|
|
20241205,165500,6553953735,2970,2970,2970,2970,0
|
|
20241205,165400,6553953735,2970,2970,2970,2970,0
|
|
20241205,165300,6553953735,2970,2970,2970,2970,0
|
|
20241205,165200,6553953735,2970,2970,2970,2970,0
|
|
20241205,165100,6553953735,2970,2970,2970,2970,0
|
|
20241205,165000,6553953735,2970,2970,2970,2970,0
|
|
20241205,164900,6553953735,2970,2970,2970,2970,0
|
|
20241205,164800,6553953735,2970,2970,2970,2970,0
|
|
20241205,164700,6553953735,2970,2970,2970,2970,0
|
|
20241205,164600,6553953735,2970,2970,2970,2970,0
|
|
20241205,164500,6553953735,2970,2970,2970,2970,0
|
|
20241205,164400,6553953735,2970,2970,2970,2970,0
|
|
20241205,164300,6553953735,2970,2970,2970,2970,0
|
|
20241205,164200,6553953735,2970,2970,2970,2970,0
|
|
20241205,164100,6553953735,2970,2970,2970,2970,0
|
|
20241205,164000,6553953735,2970,2970,2970,2970,0
|
|
20241205,163900,6553953735,2970,2970,2970,2970,0
|
|
20241205,163800,6553953735,2970,2970,2970,2970,0
|
|
20241205,163700,6553953735,2970,2970,2970,2970,0
|
|
20241205,163600,6553953735,2970,2970,2970,2970,0
|
|
20241205,163500,6553953735,2970,2970,2970,2970,0
|
|
20241205,163400,6553953735,2970,2970,2970,2970,0
|
|
20241205,163300,6553953735,2970,2970,2970,2970,0
|
|
20241205,163200,6553953735,2970,2970,2970,2970,0
|
|
20241205,163100,6553953735,2970,2970,2970,2970,0
|
|
20241205,163000,6553953735,2970,2970,2970,2970,0
|
|
20241205,162900,6553953735,2970,2970,2970,2970,0
|
|
20241205,162800,6553953735,2970,2970,2970,2970,0
|
|
20241205,162700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,162600,6553953735,2970,2970,2970,2970,0
|
|
20241205,162500,6553953735,2970,2970,2970,2970,0
|
|
20241205,162400,6553953735,2970,2970,2970,2970,0
|
|
20241205,162300,6553953735,2970,2970,2970,2970,0
|
|
20241205,162200,6553953735,2970,2970,2970,2970,0
|
|
20241205,162100,6553953735,2970,2970,2970,2970,0
|
|
20241205,162000,6553953735,2970,2970,2970,2970,0
|
|
20241205,161900,6553953735,2970,2970,2970,2970,0
|
|
20241205,161800,6553953735,2970,2970,2970,2970,0
|
|
20241205,161700,6553953735,2970,2970,2970,2970,0
|
|
20241205,161600,6553953735,2970,2970,2970,2970,0
|
|
20241205,161500,6553953735,2970,2970,2970,2970,0
|
|
20241205,161400,6553953735,2970,2970,2970,2970,0
|
|
20241205,161300,6553953735,2970,2970,2970,2970,0
|
|
20241205,161200,6553953735,2970,2970,2970,2970,0
|
|
20241205,161100,6553953735,2970,2970,2970,2970,0
|
|
20241205,161000,6553953735,2970,2970,2970,2970,0
|
|
20241205,160900,6553953735,2970,2970,2970,2970,0
|
|
20241205,160800,6553953735,2970,2970,2970,2970,0
|
|
20241205,160700,6553953735,2970,2970,2970,2970,0
|
|
20241205,160600,6553953735,2970,2970,2970,2970,0
|
|
20241205,160500,6553953735,2970,2970,2970,2970,0
|
|
20241205,160400,6553953735,2970,2970,2970,2970,0
|
|
20241205,160300,6553953735,2970,2970,2970,2970,0
|
|
20241205,160200,6553953735,2970,2970,2970,2970,0
|
|
20241205,160100,6553953735,2970,2970,2970,2970,0
|
|
20241205,160000,6553953735,2970,2970,2970,2970,0
|
|
20241205,155900,6553953735,2970,2970,2970,2970,0
|
|
20241205,155800,6553953735,2970,2970,2970,2970,0
|
|
20241205,155700,6553953735,2970,2970,2970,2970,21598
|
|
20241205,155600,6553953735,2970,2970,2970,2970,0
|
|
20241205,155500,6553953735,2970,2970,2970,2970,0
|
|
20241205,155400,6553953735,2970,2970,2970,2970,0
|
|
20241205,155300,6553953735,2970,2970,2970,2970,0
|
|
20241205,155200,6553953735,2970,2970,2970,2970,0
|
|
20241205,155100,6553953735,2970,2970,2970,2970,0
|
|
20241205,155000,6553953735,2970,2970,2970,2970,0
|
|
20241205,154900,6553953735,2970,2970,2970,2970,0
|
|
20241205,154800,6553953735,2970,2970,2970,2970,0
|
|
20241205,154700,6553953735,2970,2970,2970,2970,0
|
|
20241205,154600,6553953735,2970,2970,2970,2970,0
|
|
20241205,154500,6553953735,2970,2970,2970,2970,0
|
|
20241205,154400,6553953735,2970,2970,2970,2970,0
|
|
20241205,154300,6553953735,2970,2970,2970,2970,0
|
|
20241205,154200,6553953735,2970,2970,2970,2970,0
|
|
20241205,154100,6553953735,2970,2970,2970,2970,0
|
|
20241205,154000,6553953735,2970,2970,2970,2970,0
|
|
20241205,153900,6553953735,2970,2970,2970,2970,0
|
|
20241205,153800,6553953735,2970,2970,2970,2970,0
|
|
20241205,153700,6553953735,2970,2970,2970,2970,0
|
|
20241205,153600,6553953735,2970,2970,2970,2970,0
|
|
20241205,153500,6553953735,2970,2970,2970,2970,0
|
|
20241205,153400,6553953735,2970,2970,2970,2970,0
|
|
20241205,153300,6553953735,2970,2970,2970,2970,0
|
|
20241205,153200,6553953735,2970,2970,2970,2970,0
|
|
20241205,153100,6553953735,2970,2970,2970,2970,0
|
|
20241205,153000,6553953735,2970,2970,2970,2970,21598
|
|
20241205,152900,6489807675,2970,2970,2970,2970,0
|
|
20241205,152800,6489807675,2970,2970,2970,2970,0
|
|
20241205,152700,6489807675,2970,2970,2970,2970,0
|
|
20241205,152600,6489807675,2970,2970,2970,2970,0
|
|
20241205,152500,6489807675,2970,2970,2970,2970,0
|
|
20241205,152400,6489807675,2970,2970,2970,2970,0
|
|
20241205,152300,6489807675,2970,2970,2970,2970,0
|
|
20241205,152200,6489807675,2970,2970,2970,2970,0
|
|
20241205,152100,6489807675,2970,2970,2970,2970,0
|
|
20241205,152000,6489807675,2970,2970,2970,2970,0
|
|
20241205,151900,6489807675,2970,2980,2980,2970,10296
|
|
20241205,151800,6459214925,2980,2980,2985,2975,2317
|
|
20241205,151700,6452315685,2990,2995,2995,2975,11516
|
|
20241205,151600,6418011575,2990,2985,2995,2985,2464
|
|
20241205,151500,6410653200,2985,3000,3000,2985,1179
|
|
20241205,151400,6407121450,3000,2995,3000,2995,1678
|
|
20241205,151300,6402095830,2985,2985,2985,2980,2192
|
|
20241205,151200,6395561385,2985,2995,2995,2980,12838
|
|
20241205,151100,6357282540,2995,3000,3005,2985,2522
|
|
20241205,151000,6349734105,3000,3005,3005,2995,343
|
|
20241205,150900,6348703665,3005,2995,3005,2995,2177
|
|
20241205,150800,6342176170,2995,3000,3000,2995,616
|
|
20241205,150700,6340329685,3000,3000,3000,3000,16
|
|
20241205,150600,6340281685,3000,3000,3000,2995,860
|
|
20241205,150500,6337705890,2995,3000,3000,2995,999
|
|
20241205,150400,6334710525,3000,3000,3000,2995,4005
|
|
20241205,150300,6322696230,3000,3000,3000,2995,238
|
|
20241205,150200,6321983060,3000,2995,3000,2990,1685
|
|
20241205,150100,6316929835,2995,2995,2995,2995,3962
|
|
20241205,150000,6305063645,2995,2975,2995,2975,13
|
|
20241205,145900,6305024770,2995,2990,2995,2975,6743
|
|
20241205,145800,6284922015,2990,2985,2990,2980,2292
|
|
20241205,145700,6278084515,2985,2985,2985,2980,9784
|
|
20241205,145600,6248903395,2985,2980,2985,2980,5859
|
|
20241205,145500,6231442205,2985,2980,2985,2980,1610
|
|
20241205,145400,6226642360,2985,2985,2985,2985,780
|
|
20241205,145300,6224314060,2985,2980,2985,2980,6058
|
|
20241205,145200,6206259330,2985,2985,2990,2985,12650
|
|
20241205,145100,6168497780,2985,2985,2985,2985,1149
|
|
20241205,145000,6165068015,2985,2990,2990,2985,2257
|
|
20241205,144900,6158325460,2990,2985,2990,2985,2606
|
|
20241205,144800,6150535645,2985,2985,2985,2985,1681
|
|
20241205,144700,6145517860,2985,2985,2990,2985,1074
|
|
20241205,144600,6142311780,2985,2990,2990,2985,2910
|
|
20241205,144500,6133613275,2990,2990,3000,2990,5587
|
|
20241205,144400,6116905145,3000,3000,3000,2990,243
|
|
20241205,144300,6116176245,3000,2990,3000,2990,1709
|
|
20241205,144200,6111060335,2990,2995,3000,2990,5115
|
|
20241205,144100,6095751750,3000,3000,3000,3000,4811
|
|
20241205,144000,6081318750,3005,3000,3005,3000,1460
|
|
20241205,143900,6076933850,3000,3000,3005,3000,2007
|
|
20241205,143800,6070912845,3000,3000,3000,3000,1688
|
|
20241205,143700,6065848845,3000,3005,3005,3000,1842
|
|
20241205,143600,6060320890,3005,3005,3005,3000,1386
|
|
20241205,143500,6056161695,3005,3005,3005,3000,625
|
|
20241205,143400,6054285570,3005,3000,3005,3000,1513
|
|
20241205,143300,6049746245,3005,3005,3010,3005,311
|
|
20241205,143200,6048811685,3000,3005,3010,3000,2117
|
|
20241205,143100,6042455780,3005,3000,3005,3000,549
|
|
20241205,143000,6040808130,3005,2995,3005,2995,3225
|
|
20241205,142900,6031136285,2995,2995,2995,2990,514
|
|
20241205,142800,6029596945,2995,3000,3000,2995,377
|
|
20241205,142700,6028466465,3000,2995,3000,2990,849
|
|
20241205,142600,6025922815,2995,3000,3000,2995,46
|
|
20241205,142500,6025784990,3000,2995,3000,2995,84
|
|
20241205,142400,6025533255,2995,2990,2995,2990,1075
|
|
20241205,142300,6022314130,2995,2990,2995,2990,2280
|
|
20241205,142200,6015494170,2990,2995,2995,2990,631
|
|
20241205,142100,6013605795,2995,2995,2995,2990,13979
|
|
20241205,142000,5971800060,2995,2995,2995,2995,738
|
|
20241205,141900,5969589750,3000,2995,3000,2995,575
|
|
20241205,141800,5967867535,2995,2995,3000,2990,335
|
|
20241205,141700,5966864485,2995,2995,3000,2990,1226
|
|
20241205,141600,5963197330,2995,2995,2995,2990,3860
|
|
20241205,141500,5951646015,2995,2995,2995,2990,4597
|
|
20241205,141400,5937897970,2995,2995,2995,2995,521
|
|
20241205,141300,5936337575,2995,2995,2995,2995,1455
|
|
20241205,141200,5931979850,2995,2995,3000,2990,12601
|
|
20241205,141100,5894240000,2995,3005,3005,2995,6454
|
|
20241205,141000,5874888645,3000,3000,3005,3000,2516
|
|
20241205,140900,5867340640,3000,3005,3005,3000,3457
|
|
20241205,140800,5856969510,3005,3005,3005,3000,1468
|
|
20241205,140700,5852563840,3005,3005,3005,3000,2181
|
|
20241205,140600,5846020690,3005,3000,3005,3000,2493
|
|
20241205,140500,5838541640,3000,3005,3005,3000,1311
|
|
20241205,140400,5834608400,3010,3005,3010,3005,1224
|
|
20241205,140300,5830929680,3005,3005,3005,3005,733
|
|
20241205,140200,5828727015,3005,3005,3010,3005,1325
|
|
20241205,140100,5824745190,3010,3010,3010,3005,1682
|
|
20241205,140000,5819689060,3010,3010,3010,3010,85
|
|
20241205,135900,5819433210,3010,3015,3015,3010,486
|
|
20241205,135800,5817970200,3015,3010,3015,3010,153
|
|
20241205,135700,5817509570,3015,3005,3015,3005,1446
|
|
20241205,135600,5813157430,3005,3005,3010,3005,1643
|
|
20241205,135500,5808217950,3005,3005,3010,3000,507
|
|
20241205,135400,5806693990,3005,3000,3010,3000,1762
|
|
20241205,135300,5801401730,3000,3005,3005,3000,19678
|
|
20241205,135200,5742358520,3005,3005,3005,3000,778
|
|
20241205,135100,5740021470,3005,3005,3005,3000,3185
|
|
20241205,135000,5730451795,3005,3005,3005,3005,1858
|
|
20241205,134900,5724868505,3005,3010,3015,3005,10713
|
|
20241205,134800,5692666135,3015,3015,3015,3010,11614
|
|
20241205,134700,5657705375,3015,3015,3015,3010,3831
|
|
20241205,134600,5646171260,3010,3015,3015,3010,792
|
|
20241205,134500,5643784035,3015,3015,3015,3010,968
|
|
20241205,134400,5640867820,3015,3015,3015,3010,124
|
|
20241205,134300,5640494060,3010,3015,3015,3010,1131
|
|
20241205,134200,5637084500,3015,3020,3020,3015,580
|
|
20241205,134100,5635335050,3020,3020,3020,3020,84
|
|
20241205,134000,5635081370,3020,3015,3020,3015,815
|
|
20241205,133900,5632623990,3015,3020,3020,3010,409
|
|
20241205,133800,5631390675,3025,3020,3025,3010,26601
|
|
20241205,133700,5551259935,3020,3015,3020,3015,217
|
|
20241205,133600,5550604645,3015,3020,3025,3015,778
|
|
20241205,133500,5548256565,3020,3020,3020,3020,845
|
|
20241205,133400,5545704665,3020,3020,3025,3020,2071
|
|
20241205,133300,5539450240,3020,3020,3020,3020,723
|
|
20241205,133200,5537266780,3020,3025,3025,3020,68
|
|
20241205,133100,5537061120,3025,3025,3025,3020,535
|
|
20241205,133000,5535443645,3025,3025,3025,3025,1217
|
|
20241205,132900,5531762220,3020,3020,3025,3015,1380
|
|
20241205,132800,5527594880,3020,3020,3020,3020,2501
|
|
20241205,132700,5520041860,3020,3020,3020,3015,1320
|
|
20241205,132600,5516055565,3020,3020,3020,3015,1244
|
|
20241205,132500,5512298735,3020,3020,3020,3015,2488
|
|
20241205,132400,5504785290,3020,3015,3020,3015,678
|
|
20241205,132300,5502740615,3015,3015,3015,3015,516
|
|
20241205,132200,5501184875,3015,3020,3020,3010,2905
|
|
20241205,132100,5492428490,3015,3015,3015,3015,7878
|
|
20241205,132000,5468676320,3015,3015,3020,3015,1958
|
|
20241205,131900,5462772940,3020,3020,3020,3015,3807
|
|
20241205,131800,5451277810,3020,3020,3025,3015,4287
|
|
20241205,131700,5438345645,3020,3025,3025,3020,2673
|
|
20241205,131600,5430271400,3020,3025,3025,3020,3280
|
|
20241205,131500,5420361610,3025,3025,3025,3025,300
|
|
20241205,131400,5419454110,3025,3020,3025,3020,2985
|
|
20241205,131300,5410439260,3020,3025,3030,3020,4387
|
|
20241205,131200,5397174075,3025,3030,3030,3025,10767
|
|
20241205,131100,5364573280,3030,3030,3030,3030,5574
|
|
20241205,131000,5347684060,3030,3030,3030,3030,426
|
|
20241205,130900,5346393280,3030,3035,3035,3030,4704
|
|
20241205,130800,5332126635,3035,3050,3050,3035,309
|
|
20241205,130700,5331187320,3040,3040,3050,3030,3275
|
|
20241205,130600,5321238665,3040,3045,3045,3040,95
|
|
20241205,130500,5320949795,3045,3045,3045,3045,413
|
|
20241205,130400,5319692210,3040,3040,3045,3040,230
|
|
20241205,130300,5318992955,3045,3055,3055,3045,355
|
|
20241205,130200,5317908980,3050,3035,3050,3035,3522
|
|
20241205,130100,5307215150,3035,3035,3035,3035,7157
|
|
20241205,130000,5285493655,3040,3040,3040,3040,506
|
|
20241205,125900,5283955415,3040,3040,3040,3035,7664
|
|
20241205,125800,5260663370,3040,3040,3040,3040,12901
|
|
20241205,125700,5221444330,3045,3045,3045,3045,1444
|
|
20241205,125600,5217047350,3045,3050,3050,3045,465
|
|
20241205,125500,5215630920,3050,3055,3055,3050,55
|
|
20241205,125400,5215463150,3055,3055,3055,3050,512
|
|
20241205,125300,5213900190,3050,3055,3055,3045,620
|
|
20241205,125200,5212010945,3055,3055,3055,3055,50
|
|
20241205,125100,5211858195,3050,3055,3055,3050,624
|
|
20241205,125000,5209954935,3050,3050,3050,3050,1703
|
|
20241205,124900,5204760785,3050,3050,3050,3050,1463
|
|
20241205,124800,5200298635,3040,3040,3040,3040,889
|
|
20241205,124700,5197596075,3050,3045,3050,3040,666
|
|
20241205,124600,5195570890,3040,3040,3045,3040,93
|
|
20241205,124500,5195287920,3040,3040,3050,3040,9477
|
|
20241205,124400,5166477830,3040,3045,3045,3040,3653
|
|
20241205,124300,5155364625,3050,3050,3050,3050,138
|
|
20241205,124200,5154943725,3045,3045,3050,3045,1024
|
|
20241205,124100,5151825540,3045,3045,3045,3040,3356
|
|
20241205,124000,5141615820,3040,3045,3050,3040,141
|
|
20241205,123900,5141186595,3045,3045,3045,3045,1100
|
|
20241205,123800,5137837095,3045,3045,3045,3040,510
|
|
20241205,123700,5136285195,3040,3040,3040,3040,621
|
|
20241205,123600,5134397355,3040,3045,3050,3040,2402
|
|
20241205,123500,5127080260,3050,3045,3050,3045,2480
|
|
20241205,123400,5119527930,3050,3050,3055,3045,1803
|
|
20241205,123300,5114032595,3050,3060,3060,3050,1412
|
|
20241205,123200,5109725715,3060,3060,3060,3055,1971
|
|
20241205,123100,5103700800,3065,3065,3065,3050,626
|
|
20241205,123000,5101782505,3065,3060,3065,3060,3938
|
|
20241205,122900,5089721350,3060,3055,3060,3050,2808
|
|
20241205,122800,5081140820,3050,3040,3055,3040,824
|
|
20241205,122700,5078630655,3045,3040,3045,3040,443
|
|
20241205,122600,5077283910,3040,3045,3045,3040,18
|
|
20241205,122500,5077229185,3045,3045,3045,3040,808
|
|
20241205,122400,5074772605,3040,3040,3050,3040,2628
|
|
20241205,122300,5066779860,3040,3050,3050,3040,94
|
|
20241205,122200,5066493610,3050,3050,3050,3040,1663
|
|
20241205,122100,5061423360,3045,3040,3045,3040,1764
|
|
20241205,122000,5056058710,3040,3045,3045,3040,698
|
|
20241205,121900,5053936785,3045,3050,3050,3045,2554
|
|
20241205,121800,5046156195,3050,3040,3050,3040,1506
|
|
20241205,121700,5041570755,3040,3040,3040,3035,315
|
|
20241205,121600,5040613690,3040,3040,3045,3040,3078
|
|
20241205,121500,5031256160,3040,3040,3045,3040,1787
|
|
20241205,121400,5025823490,3045,3045,3050,3045,4853
|
|
20241205,121300,5011045570,3045,3045,3045,3045,100
|
|
20241205,121200,5010741070,3045,3055,3055,3045,1539
|
|
20241205,121100,5006048335,3055,3050,3055,3050,1357
|
|
20241205,121000,5001909435,3050,3050,3050,3050,2777
|
|
20241205,120900,4993439585,3050,3045,3050,3045,735
|
|
20241205,120800,4991197840,3045,3045,3045,3045,235
|
|
20241205,120700,4990482265,3050,3050,3055,3050,882
|
|
20241205,120600,4987792100,3055,3055,3055,3055,1
|
|
20241205,120500,4987789045,3050,3050,3050,3050,200
|
|
20241205,120400,4987179045,3050,3040,3050,3040,3502
|
|
20241205,120300,4976504745,3040,3045,3050,3040,3154
|
|
20241205,120200,4966894805,3045,3040,3045,3040,3690
|
|
20241205,120100,4955659305,3040,3045,3045,3040,864
|
|
20241205,120000,4953030855,3045,3045,3045,3040,1748
|
|
20241205,115900,4947715830,3040,3035,3040,3035,284
|
|
20241205,115800,4946853590,3035,3040,3040,3035,3425
|
|
20241205,115700,4936452815,3040,3045,3045,3040,1025
|
|
20241205,115600,4933336740,3040,3035,3040,3035,2656
|
|
20241205,115500,4925262850,3040,3035,3040,3035,351
|
|
20241205,115400,4924196480,3040,3040,3040,3040,210
|
|
20241205,115300,4923558080,3035,3040,3040,3035,3036
|
|
20241205,115200,4914331895,3040,3040,3040,3040,1141
|
|
20241205,115100,4910863255,3035,3040,3040,3035,1855
|
|
20241205,115000,4905231440,3035,3040,3040,3035,623
|
|
20241205,114900,4903338960,3040,3035,3040,3035,3906
|
|
20241205,114800,4891475550,3035,3040,3040,3035,2379
|
|
20241205,114700,4884255270,3040,3040,3040,3035,3451
|
|
20241205,114600,4873771025,3040,3040,3040,3035,2060
|
|
20241205,114500,4867509035,3040,3045,3045,3040,3718
|
|
20241205,114400,4856201305,3045,3045,3045,3045,1397
|
|
20241205,114300,4851947440,3045,3040,3045,3040,285
|
|
20241205,114200,4851080775,3040,3045,3050,3040,993
|
|
20241205,114100,4848058115,3045,3050,3050,3045,98
|
|
20241205,114000,4847759360,3050,3045,3050,3045,66
|
|
20241205,113900,4847558385,3040,3050,3050,3040,450
|
|
20241205,113800,4846189875,3045,3040,3045,3040,4783
|
|
20241205,113700,4831644425,3040,3040,3045,3040,8424
|
|
20241205,113600,4806035450,3040,3045,3050,3040,4350
|
|
20241205,113500,4792809985,3045,3045,3050,3045,153
|
|
20241205,113400,4792344095,3045,3050,3055,3040,5054
|
|
20241205,113300,4776961630,3050,3040,3050,3040,6077
|
|
20241205,113200,4758464515,3040,3045,3045,3040,3032
|
|
20241205,113100,4749232595,3045,3045,3045,3045,3880
|
|
20241205,113000,4737417995,3045,3050,3050,3045,4393
|
|
20241205,112900,4724022820,3055,3050,3055,3050,113
|
|
20241205,112800,4723678160,3050,3050,3050,3050,2990
|
|
20241205,112700,4714558660,3050,3050,3050,3050,7530
|
|
20241205,112600,4691592160,3050,3050,3055,3050,1194
|
|
20241205,112500,4687948825,3055,3060,3060,3055,5082
|
|
20241205,112400,4672417050,3060,3070,3070,3060,1146
|
|
20241205,112300,4668903030,3070,3070,3070,3065,1606
|
|
20241205,112200,4663973610,3060,3050,3060,3050,2113
|
|
20241205,112100,4657512345,3050,3050,3050,3050,3447
|
|
20241205,112000,4646998995,3055,3055,3055,3055,4340
|
|
20241205,111900,4633740295,3060,3060,3060,3060,1274
|
|
20241205,111800,4629841855,3060,3060,3060,3060,1423
|
|
20241205,111700,4625487475,3060,3055,3060,3050,7887
|
|
20241205,111600,4601381130,3060,3055,3060,3055,636
|
|
20241205,111500,4599434975,3060,3055,3060,3055,712
|
|
20241205,111400,4597256260,3055,3070,3070,3055,790
|
|
20241205,111300,4594841275,3070,3065,3070,3060,458
|
|
20241205,111200,4593437520,3065,3055,3065,3055,312
|
|
20241205,111100,4592483815,3050,3045,3055,3045,2288
|
|
20241205,111000,4585510635,3040,3040,3040,3040,1456
|
|
20241205,110900,4581084395,3050,3045,3050,3040,3612
|
|
20241205,110800,4570100690,3045,3045,3045,3045,433
|
|
20241205,110700,4568782205,3045,3050,3055,3045,6854
|
|
20241205,110600,4547894040,3050,3055,3055,3050,3186
|
|
20241205,110500,4538176200,3055,3055,3055,3045,2200
|
|
20241205,110400,4531473895,3055,3050,3055,3045,3820
|
|
20241205,110300,4519825055,3050,3050,3055,3050,2397
|
|
20241205,110200,4512514175,3050,3055,3055,3040,6768
|
|
20241205,110100,4491899490,3055,3055,3055,3050,2753
|
|
20241205,110000,4483501070,3055,3065,3065,3050,14168
|
|
20241205,105900,4440218730,3065,3065,3075,3060,4249
|
|
20241205,105800,4427200930,3065,3065,3070,3060,6307
|
|
20241205,105700,4407892315,3080,3070,3080,3065,5371
|
|
20241205,105600,4391400065,3065,3060,3070,3060,5529
|
|
20241205,105500,4374453720,3060,3075,3080,3060,12932
|
|
20241205,105400,4334809155,3075,3075,3080,3065,13274
|
|
20241205,105300,4293990400,3075,3080,3080,3065,16360
|
|
20241205,105200,4243749030,3080,3080,3085,3080,9689
|
|
20241205,105100,4213906240,3090,3085,3090,3080,4485
|
|
20241205,105000,4200079135,3085,3095,3095,3085,7478
|
|
20241205,104900,4177004320,3095,3090,3095,3090,2982
|
|
20241205,104800,4167788195,3090,3095,3100,3090,2151
|
|
20241205,104700,4161135840,3095,3100,3100,3090,975
|
|
20241205,104600,4158116810,3100,3095,3100,3090,2875
|
|
20241205,104500,4149221340,3095,3105,3105,3095,2061
|
|
20241205,104400,4142835005,3105,3105,3110,3090,3214
|
|
20241205,104300,4132878235,3100,3115,3115,3100,2898
|
|
20241205,104200,4123867790,3115,3100,3120,3095,3944
|
|
20241205,104100,4111608410,3100,3105,3105,3100,104
|
|
20241205,104000,4111285495,3105,3095,3105,3095,2415
|
|
20241205,103900,4103799455,3095,3095,3100,3095,3598
|
|
20241205,103800,4092659455,3095,3095,3100,3085,1036
|
|
20241205,103700,4089457665,3080,3090,3095,3070,1113
|
|
20241205,103600,4086023160,3095,3080,3095,3070,4147
|
|
20241205,103500,4073266155,3080,3085,3090,3065,28807
|
|
20241205,103400,3984679160,3085,3090,3100,3085,3323
|
|
20241205,103300,3974414600,3090,3095,3100,3090,3809
|
|
20241205,103200,3962632250,3100,3110,3115,3095,10746
|
|
20241205,103100,3929266470,3110,3120,3125,3110,2621
|
|
20241205,103000,3921108030,3125,3125,3135,3110,9361
|
|
20241205,102900,3891874030,3135,3110,3135,3110,7639
|
|
20241205,102800,3868043755,3115,3110,3115,3105,3428
|
|
20241205,102700,3857382225,3115,3105,3115,3105,2345
|
|
20241205,102600,3850084315,3105,3110,3110,3100,4781
|
|
20241205,102500,3835227895,3110,3110,3110,3100,776
|
|
20241205,102400,3832816335,3110,3115,3120,3100,7326
|
|
20241205,102300,3810039585,3120,3120,3125,3110,3368
|
|
20241205,102200,3799544065,3130,3135,3140,3110,8342
|
|
20241205,102100,3773430560,3140,3115,3140,3115,33470
|
|
20241205,102000,3668873665,3110,3085,3115,3075,13718
|
|
20241205,101900,3626378495,3085,3090,3090,3080,4984
|
|
20241205,101800,3611023770,3090,3085,3090,3080,4658
|
|
20241205,101700,3596663950,3090,3085,3090,3085,1166
|
|
20241205,101600,3593062845,3090,3100,3100,3085,6458
|
|
20241205,101500,3573117140,3090,3085,3100,3085,3660
|
|
20241205,101400,3561819075,3085,3100,3100,3085,1801
|
|
20241205,101300,3556256915,3100,3100,3105,3090,5859
|
|
20241205,101200,3538142640,3100,3110,3110,3100,3331
|
|
20241205,101100,3527813600,3105,3105,3110,3085,6449
|
|
20241205,101000,3507827175,3105,3095,3110,3095,1659
|
|
20241205,100900,3502678075,3105,3080,3105,3080,15682
|
|
20241205,100800,3454197170,3080,3090,3100,3075,6430
|
|
20241205,100700,3434374310,3090,3085,3095,3085,3297
|
|
20241205,100600,3424197090,3085,3090,3100,3080,3848
|
|
20241205,100500,3412312010,3090,3090,3110,3090,1878
|
|
20241205,100400,3406479070,3090,3090,3095,3085,6875
|
|
20241205,100300,3385244545,3090,3095,3110,3090,8182
|
|
20241205,100200,3359929305,3090,3110,3130,3090,23891
|
|
20241205,100100,3285504945,3105,3115,3115,3100,5650
|
|
20241205,100000,3267917720,3120,3095,3120,3095,6686
|
|
20241205,095900,3247138315,3090,3090,3095,3085,5604
|
|
20241205,095800,3229815360,3090,3090,3090,3085,3827
|
|
20241205,095700,3217999215,3095,3120,3120,3090,20137
|
|
20241205,095600,3155472600,3120,3080,3130,3080,26953
|
|
20241205,095500,3071696930,3085,3075,3085,3070,3626
|
|
20241205,095400,3060534935,3075,3075,3080,3075,3213
|
|
20241205,095300,3050653645,3080,3075,3080,3070,4727
|
|
20241205,095200,3036125055,3070,3075,3075,3070,4284
|
|
20241205,095100,3022965090,3080,3090,3100,3070,6264
|
|
20241205,095000,3003606215,3095,3085,3095,3080,3265
|
|
20241205,094900,2993522630,3070,3065,3085,3065,10066
|
|
20241205,094800,2962573385,3075,3065,3075,3065,4116
|
|
20241205,094700,2949946345,3065,3075,3075,3065,1760
|
|
20241205,094600,2944543665,3075,3070,3080,3070,1787
|
|
20241205,094500,2939047175,3070,3080,3080,3070,5099
|
|
20241205,094400,2923383605,3070,3085,3085,3070,14925
|
|
20241205,094300,2877409185,3085,3095,3095,3080,7780
|
|
20241205,094200,2853373010,3095,3095,3095,3085,6359
|
|
20241205,094100,2833719890,3095,3085,3095,3075,19277
|
|
20241205,094000,2774293675,3085,3080,3090,3065,13857
|
|
20241205,093900,2731635010,3070,3050,3070,3050,4537
|
|
20241205,093800,2717749300,3050,3050,3055,3050,5796
|
|
20241205,093700,2700060995,3055,3035,3055,3035,8351
|
|
20241205,093600,2674661560,3035,3050,3055,3030,11095
|
|
20241205,093500,2640905155,3040,3030,3040,3030,2633
|
|
20241205,093400,2632911845,3035,3025,3040,3025,2071
|
|
20241205,093300,2626635400,3025,3050,3050,3015,10887
|
|
20241205,093200,2593688495,3050,3025,3065,3025,10757
|
|
20241205,093100,2560928550,3025,3005,3025,3005,8619
|
|
20241205,093000,2534955420,3005,3005,3010,3000,5886
|
|
20241205,092900,2517251455,3010,2995,3010,2995,4150
|
|
20241205,092800,2504816260,2995,3000,3000,2985,17059
|
|
20241205,092700,2453682135,3005,3010,3015,3000,8606
|
|
20241205,092600,2427803230,3010,3010,3015,3000,7988
|
|
20241205,092500,2403794385,3005,3000,3015,3000,5979
|
|
20241205,092400,2385825755,3000,3015,3025,2995,8810
|
|
20241205,092300,2359382225,3015,3000,3020,2980,26697
|
|
20241205,092200,2279318030,3000,3015,3015,3000,31517
|
|
20241205,092100,2184648375,3005,3020,3020,3000,32537
|
|
20241205,092000,2086795220,3020,3050,3055,3015,32929
|
|
20241205,091900,1986814590,3045,3050,3055,3045,11872
|
|
20241205,091800,1950593120,3050,3065,3065,3050,8197
|
|
20241205,091700,1925561760,3065,3050,3065,3045,21803
|
|
20241205,091600,1859049935,3050,3070,3070,3050,22924
|
|
20241205,091500,1788839665,3075,3080,3085,3070,12680
|
|
20241205,091400,1749866000,3085,3090,3105,3070,14861
|
|
20241205,091300,1704069625,3090,3135,3150,3085,25328
|
|
20241205,091200,1625108305,3140,3165,3170,3140,64399
|
|
20241205,091100,1422252120,3160,3175,3175,3140,51175
|
|
20241205,091000,1260526555,3175,3140,3175,3120,52952
|
|
20241205,090900,1093617985,3140,3070,3150,3070,31350
|
|
20241205,090800,995591690,3065,3045,3090,3040,36544
|
|
20241205,090700,883691665,3045,3065,3075,3045,27274
|
|
20241205,090600,800425280,3065,3070,3085,3060,8883
|
|
20241205,090500,773120855,3070,3055,3095,3045,49371
|
|
20241205,090400,621924840,3055,3070,3085,3050,18774
|
|
20241205,090300,564428185,3070,3115,3120,3065,36762
|
|
20241205,090200,451147700,3120,3115,3140,3095,44773
|
|
20241205,090100,311399440,3100,3040,3115,3040,26505
|
|
20241205,090000,229709800,3040,3065,3070,3030,74636
|