749 lines
37 KiB
CSV
749 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,212600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,212500,5399000255,2805,2805,2805,2805,0
|
|
20241206,212400,5399000255,2805,2805,2805,2805,0
|
|
20241206,212300,5399000255,2805,2805,2805,2805,0
|
|
20241206,212200,5399000255,2805,2805,2805,2805,0
|
|
20241206,212100,5399000255,2805,2805,2805,2805,0
|
|
20241206,212000,5399000255,2805,2805,2805,2805,0
|
|
20241206,211900,5399000255,2805,2805,2805,2805,0
|
|
20241206,211800,5399000255,2805,2805,2805,2805,0
|
|
20241206,211700,5399000255,2805,2805,2805,2805,0
|
|
20241206,211600,5399000255,2805,2805,2805,2805,0
|
|
20241206,211500,5399000255,2805,2805,2805,2805,0
|
|
20241206,211400,5399000255,2805,2805,2805,2805,0
|
|
20241206,211300,5399000255,2805,2805,2805,2805,0
|
|
20241206,211200,5399000255,2805,2805,2805,2805,0
|
|
20241206,211100,5399000255,2805,2805,2805,2805,0
|
|
20241206,211000,5399000255,2805,2805,2805,2805,0
|
|
20241206,210900,5399000255,2805,2805,2805,2805,0
|
|
20241206,210800,5399000255,2805,2805,2805,2805,0
|
|
20241206,210700,5399000255,2805,2805,2805,2805,0
|
|
20241206,210600,5399000255,2805,2805,2805,2805,0
|
|
20241206,210500,5399000255,2805,2805,2805,2805,0
|
|
20241206,210400,5399000255,2805,2805,2805,2805,0
|
|
20241206,210300,5399000255,2805,2805,2805,2805,0
|
|
20241206,210200,5399000255,2805,2805,2805,2805,0
|
|
20241206,210100,5399000255,2805,2805,2805,2805,0
|
|
20241206,210000,5399000255,2805,2805,2805,2805,0
|
|
20241206,205900,5399000255,2805,2805,2805,2805,0
|
|
20241206,205800,5399000255,2805,2805,2805,2805,0
|
|
20241206,205700,5399000255,2805,2805,2805,2805,0
|
|
20241206,205600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,205500,5399000255,2805,2805,2805,2805,0
|
|
20241206,205400,5399000255,2805,2805,2805,2805,0
|
|
20241206,205300,5399000255,2805,2805,2805,2805,0
|
|
20241206,205200,5399000255,2805,2805,2805,2805,0
|
|
20241206,205100,5399000255,2805,2805,2805,2805,0
|
|
20241206,205000,5399000255,2805,2805,2805,2805,0
|
|
20241206,204900,5399000255,2805,2805,2805,2805,0
|
|
20241206,204800,5399000255,2805,2805,2805,2805,0
|
|
20241206,204700,5399000255,2805,2805,2805,2805,0
|
|
20241206,204600,5399000255,2805,2805,2805,2805,0
|
|
20241206,204500,5399000255,2805,2805,2805,2805,0
|
|
20241206,204400,5399000255,2805,2805,2805,2805,0
|
|
20241206,204300,5399000255,2805,2805,2805,2805,0
|
|
20241206,204200,5399000255,2805,2805,2805,2805,0
|
|
20241206,204100,5399000255,2805,2805,2805,2805,0
|
|
20241206,204000,5399000255,2805,2805,2805,2805,0
|
|
20241206,203900,5399000255,2805,2805,2805,2805,0
|
|
20241206,203800,5399000255,2805,2805,2805,2805,0
|
|
20241206,203700,5399000255,2805,2805,2805,2805,0
|
|
20241206,203600,5399000255,2805,2805,2805,2805,0
|
|
20241206,203500,5399000255,2805,2805,2805,2805,0
|
|
20241206,203400,5399000255,2805,2805,2805,2805,0
|
|
20241206,203300,5399000255,2805,2805,2805,2805,0
|
|
20241206,203200,5399000255,2805,2805,2805,2805,0
|
|
20241206,203100,5399000255,2805,2805,2805,2805,0
|
|
20241206,203000,5399000255,2805,2805,2805,2805,0
|
|
20241206,202900,5399000255,2805,2805,2805,2805,0
|
|
20241206,202800,5399000255,2805,2805,2805,2805,0
|
|
20241206,202700,5399000255,2805,2805,2805,2805,0
|
|
20241206,202600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,202500,5399000255,2805,2805,2805,2805,0
|
|
20241206,202400,5399000255,2805,2805,2805,2805,0
|
|
20241206,202300,5399000255,2805,2805,2805,2805,0
|
|
20241206,202200,5399000255,2805,2805,2805,2805,0
|
|
20241206,202100,5399000255,2805,2805,2805,2805,0
|
|
20241206,202000,5399000255,2805,2805,2805,2805,0
|
|
20241206,201900,5399000255,2805,2805,2805,2805,0
|
|
20241206,201800,5399000255,2805,2805,2805,2805,0
|
|
20241206,201700,5399000255,2805,2805,2805,2805,0
|
|
20241206,201600,5399000255,2805,2805,2805,2805,0
|
|
20241206,201500,5399000255,2805,2805,2805,2805,0
|
|
20241206,201400,5399000255,2805,2805,2805,2805,0
|
|
20241206,201300,5399000255,2805,2805,2805,2805,0
|
|
20241206,201200,5399000255,2805,2805,2805,2805,0
|
|
20241206,201100,5399000255,2805,2805,2805,2805,0
|
|
20241206,201000,5399000255,2805,2805,2805,2805,0
|
|
20241206,200900,5399000255,2805,2805,2805,2805,0
|
|
20241206,200800,5399000255,2805,2805,2805,2805,0
|
|
20241206,200700,5399000255,2805,2805,2805,2805,0
|
|
20241206,200600,5399000255,2805,2805,2805,2805,0
|
|
20241206,200500,5399000255,2805,2805,2805,2805,0
|
|
20241206,200400,5399000255,2805,2805,2805,2805,0
|
|
20241206,200300,5399000255,2805,2805,2805,2805,0
|
|
20241206,200200,5399000255,2805,2805,2805,2805,0
|
|
20241206,200100,5399000255,2805,2805,2805,2805,0
|
|
20241206,200000,5399000255,2805,2805,2805,2805,0
|
|
20241206,195900,5399000255,2805,2805,2805,2805,0
|
|
20241206,195800,5399000255,2805,2805,2805,2805,0
|
|
20241206,195700,5399000255,2805,2805,2805,2805,0
|
|
20241206,195600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,195500,5399000255,2805,2805,2805,2805,0
|
|
20241206,195400,5399000255,2805,2805,2805,2805,0
|
|
20241206,195300,5399000255,2805,2805,2805,2805,0
|
|
20241206,195200,5399000255,2805,2805,2805,2805,0
|
|
20241206,195100,5399000255,2805,2805,2805,2805,0
|
|
20241206,195000,5399000255,2805,2805,2805,2805,0
|
|
20241206,194900,5399000255,2805,2805,2805,2805,0
|
|
20241206,194800,5399000255,2805,2805,2805,2805,0
|
|
20241206,194700,5399000255,2805,2805,2805,2805,0
|
|
20241206,194600,5399000255,2805,2805,2805,2805,0
|
|
20241206,194500,5399000255,2805,2805,2805,2805,0
|
|
20241206,194400,5399000255,2805,2805,2805,2805,0
|
|
20241206,194300,5399000255,2805,2805,2805,2805,0
|
|
20241206,194200,5399000255,2805,2805,2805,2805,0
|
|
20241206,194100,5399000255,2805,2805,2805,2805,0
|
|
20241206,194000,5399000255,2805,2805,2805,2805,0
|
|
20241206,193900,5399000255,2805,2805,2805,2805,0
|
|
20241206,193800,5399000255,2805,2805,2805,2805,0
|
|
20241206,193700,5399000255,2805,2805,2805,2805,0
|
|
20241206,193600,5399000255,2805,2805,2805,2805,0
|
|
20241206,193500,5399000255,2805,2805,2805,2805,0
|
|
20241206,193400,5399000255,2805,2805,2805,2805,0
|
|
20241206,193300,5399000255,2805,2805,2805,2805,0
|
|
20241206,193200,5399000255,2805,2805,2805,2805,0
|
|
20241206,193100,5399000255,2805,2805,2805,2805,0
|
|
20241206,193000,5399000255,2805,2805,2805,2805,0
|
|
20241206,192900,5399000255,2805,2805,2805,2805,0
|
|
20241206,192800,5399000255,2805,2805,2805,2805,0
|
|
20241206,192700,5399000255,2805,2805,2805,2805,0
|
|
20241206,192600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,192500,5399000255,2805,2805,2805,2805,0
|
|
20241206,192400,5399000255,2805,2805,2805,2805,0
|
|
20241206,192300,5399000255,2805,2805,2805,2805,0
|
|
20241206,192200,5399000255,2805,2805,2805,2805,0
|
|
20241206,192100,5399000255,2805,2805,2805,2805,0
|
|
20241206,192000,5399000255,2805,2805,2805,2805,0
|
|
20241206,191900,5399000255,2805,2805,2805,2805,0
|
|
20241206,191800,5399000255,2805,2805,2805,2805,0
|
|
20241206,191700,5399000255,2805,2805,2805,2805,0
|
|
20241206,191600,5399000255,2805,2805,2805,2805,0
|
|
20241206,191500,5399000255,2805,2805,2805,2805,0
|
|
20241206,191400,5399000255,2805,2805,2805,2805,0
|
|
20241206,191300,5399000255,2805,2805,2805,2805,0
|
|
20241206,191200,5399000255,2805,2805,2805,2805,0
|
|
20241206,191100,5399000255,2805,2805,2805,2805,0
|
|
20241206,191000,5399000255,2805,2805,2805,2805,0
|
|
20241206,190900,5399000255,2805,2805,2805,2805,0
|
|
20241206,190800,5399000255,2805,2805,2805,2805,0
|
|
20241206,190700,5399000255,2805,2805,2805,2805,0
|
|
20241206,190600,5399000255,2805,2805,2805,2805,0
|
|
20241206,190500,5399000255,2805,2805,2805,2805,0
|
|
20241206,190400,5399000255,2805,2805,2805,2805,0
|
|
20241206,190300,5399000255,2805,2805,2805,2805,0
|
|
20241206,190200,5399000255,2805,2805,2805,2805,0
|
|
20241206,190100,5399000255,2805,2805,2805,2805,0
|
|
20241206,190000,5399000255,2805,2805,2805,2805,0
|
|
20241206,185900,5399000255,2805,2805,2805,2805,0
|
|
20241206,185800,5399000255,2805,2805,2805,2805,0
|
|
20241206,185700,5399000255,2805,2805,2805,2805,0
|
|
20241206,185600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,185500,5399000255,2805,2805,2805,2805,0
|
|
20241206,185400,5399000255,2805,2805,2805,2805,0
|
|
20241206,185300,5399000255,2805,2805,2805,2805,0
|
|
20241206,185200,5399000255,2805,2805,2805,2805,0
|
|
20241206,185100,5399000255,2805,2805,2805,2805,0
|
|
20241206,185000,5399000255,2805,2805,2805,2805,0
|
|
20241206,184900,5399000255,2805,2805,2805,2805,0
|
|
20241206,184800,5399000255,2805,2805,2805,2805,0
|
|
20241206,184700,5399000255,2805,2805,2805,2805,0
|
|
20241206,184600,5399000255,2805,2805,2805,2805,0
|
|
20241206,184500,5399000255,2805,2805,2805,2805,0
|
|
20241206,184400,5399000255,2805,2805,2805,2805,0
|
|
20241206,184300,5399000255,2805,2805,2805,2805,0
|
|
20241206,184200,5399000255,2805,2805,2805,2805,0
|
|
20241206,184100,5399000255,2805,2805,2805,2805,0
|
|
20241206,184000,5399000255,2805,2805,2805,2805,0
|
|
20241206,183900,5399000255,2805,2805,2805,2805,0
|
|
20241206,183800,5399000255,2805,2805,2805,2805,0
|
|
20241206,183700,5399000255,2805,2805,2805,2805,0
|
|
20241206,183600,5399000255,2805,2805,2805,2805,0
|
|
20241206,183500,5399000255,2805,2805,2805,2805,0
|
|
20241206,183400,5399000255,2805,2805,2805,2805,0
|
|
20241206,183300,5399000255,2805,2805,2805,2805,0
|
|
20241206,183200,5399000255,2805,2805,2805,2805,0
|
|
20241206,183100,5399000255,2805,2805,2805,2805,0
|
|
20241206,183000,5399000255,2805,2805,2805,2805,0
|
|
20241206,182900,5399000255,2805,2805,2805,2805,0
|
|
20241206,182800,5399000255,2805,2805,2805,2805,0
|
|
20241206,182700,5399000255,2805,2805,2805,2805,0
|
|
20241206,182600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,182500,5399000255,2805,2805,2805,2805,0
|
|
20241206,182400,5399000255,2805,2805,2805,2805,0
|
|
20241206,182300,5399000255,2805,2805,2805,2805,0
|
|
20241206,182200,5399000255,2805,2805,2805,2805,0
|
|
20241206,182100,5399000255,2805,2805,2805,2805,0
|
|
20241206,182000,5399000255,2805,2805,2805,2805,0
|
|
20241206,181900,5399000255,2805,2805,2805,2805,0
|
|
20241206,181800,5399000255,2805,2805,2805,2805,0
|
|
20241206,181700,5399000255,2805,2805,2805,2805,0
|
|
20241206,181600,5399000255,2805,2805,2805,2805,0
|
|
20241206,181500,5399000255,2805,2805,2805,2805,0
|
|
20241206,181400,5399000255,2805,2805,2805,2805,0
|
|
20241206,181300,5399000255,2805,2805,2805,2805,0
|
|
20241206,181200,5399000255,2805,2805,2805,2805,0
|
|
20241206,181100,5399000255,2805,2805,2805,2805,0
|
|
20241206,181000,5399000255,2805,2805,2805,2805,0
|
|
20241206,180900,5399000255,2805,2805,2805,2805,0
|
|
20241206,180800,5399000255,2805,2805,2805,2805,0
|
|
20241206,180700,5399000255,2805,2805,2805,2805,0
|
|
20241206,180600,5399000255,2805,2805,2805,2805,0
|
|
20241206,180500,5399000255,2805,2805,2805,2805,0
|
|
20241206,180400,5399000255,2805,2805,2805,2805,0
|
|
20241206,180300,5399000255,2805,2805,2805,2805,0
|
|
20241206,180200,5399000255,2805,2805,2805,2805,0
|
|
20241206,180100,5399000255,2805,2805,2805,2805,0
|
|
20241206,180000,5399000255,2805,2805,2805,2805,0
|
|
20241206,175900,5399000255,2805,2805,2805,2805,0
|
|
20241206,175800,5399000255,2805,2805,2805,2805,0
|
|
20241206,175700,5399000255,2805,2805,2805,2805,0
|
|
20241206,175600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,175500,5399000255,2805,2805,2805,2805,0
|
|
20241206,175400,5399000255,2805,2805,2805,2805,0
|
|
20241206,175300,5399000255,2805,2805,2805,2805,0
|
|
20241206,175200,5399000255,2805,2805,2805,2805,0
|
|
20241206,175100,5399000255,2805,2805,2805,2805,0
|
|
20241206,175000,5399000255,2805,2805,2805,2805,0
|
|
20241206,174900,5399000255,2805,2805,2805,2805,0
|
|
20241206,174800,5399000255,2805,2805,2805,2805,0
|
|
20241206,174700,5399000255,2805,2805,2805,2805,0
|
|
20241206,174600,5399000255,2805,2805,2805,2805,0
|
|
20241206,174500,5399000255,2805,2805,2805,2805,0
|
|
20241206,174400,5399000255,2805,2805,2805,2805,0
|
|
20241206,174300,5399000255,2805,2805,2805,2805,0
|
|
20241206,174200,5399000255,2805,2805,2805,2805,0
|
|
20241206,174100,5399000255,2805,2805,2805,2805,0
|
|
20241206,174000,5399000255,2805,2805,2805,2805,0
|
|
20241206,173900,5399000255,2805,2805,2805,2805,0
|
|
20241206,173800,5399000255,2805,2805,2805,2805,0
|
|
20241206,173700,5399000255,2805,2805,2805,2805,0
|
|
20241206,173600,5399000255,2805,2805,2805,2805,0
|
|
20241206,173500,5399000255,2805,2805,2805,2805,0
|
|
20241206,173400,5399000255,2805,2805,2805,2805,0
|
|
20241206,173300,5399000255,2805,2805,2805,2805,0
|
|
20241206,173200,5399000255,2805,2805,2805,2805,0
|
|
20241206,173100,5399000255,2805,2805,2805,2805,0
|
|
20241206,173000,5399000255,2805,2805,2805,2805,0
|
|
20241206,172900,5399000255,2805,2805,2805,2805,0
|
|
20241206,172800,5399000255,2805,2805,2805,2805,0
|
|
20241206,172700,5399000255,2805,2805,2805,2805,0
|
|
20241206,172600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,172500,5399000255,2805,2805,2805,2805,0
|
|
20241206,172400,5399000255,2805,2805,2805,2805,0
|
|
20241206,172300,5399000255,2805,2805,2805,2805,0
|
|
20241206,172200,5399000255,2805,2805,2805,2805,0
|
|
20241206,172100,5399000255,2805,2805,2805,2805,0
|
|
20241206,172000,5399000255,2805,2805,2805,2805,0
|
|
20241206,171900,5399000255,2805,2805,2805,2805,0
|
|
20241206,171800,5399000255,2805,2805,2805,2805,0
|
|
20241206,171700,5399000255,2805,2805,2805,2805,0
|
|
20241206,171600,5399000255,2805,2805,2805,2805,0
|
|
20241206,171500,5399000255,2805,2805,2805,2805,0
|
|
20241206,171400,5399000255,2805,2805,2805,2805,0
|
|
20241206,171300,5399000255,2805,2805,2805,2805,0
|
|
20241206,171200,5399000255,2805,2805,2805,2805,0
|
|
20241206,171100,5399000255,2805,2805,2805,2805,0
|
|
20241206,171000,5399000255,2805,2805,2805,2805,0
|
|
20241206,170900,5399000255,2805,2805,2805,2805,0
|
|
20241206,170800,5399000255,2805,2805,2805,2805,0
|
|
20241206,170700,5399000255,2805,2805,2805,2805,0
|
|
20241206,170600,5399000255,2805,2805,2805,2805,0
|
|
20241206,170500,5399000255,2805,2805,2805,2805,0
|
|
20241206,170400,5399000255,2805,2805,2805,2805,0
|
|
20241206,170300,5399000255,2805,2805,2805,2805,0
|
|
20241206,170200,5399000255,2805,2805,2805,2805,0
|
|
20241206,170100,5399000255,2805,2805,2805,2805,0
|
|
20241206,170000,5399000255,2805,2805,2805,2805,0
|
|
20241206,165900,5399000255,2805,2805,2805,2805,0
|
|
20241206,165800,5399000255,2805,2805,2805,2805,0
|
|
20241206,165700,5399000255,2805,2805,2805,2805,0
|
|
20241206,165600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,165500,5399000255,2805,2805,2805,2805,0
|
|
20241206,165400,5399000255,2805,2805,2805,2805,0
|
|
20241206,165300,5399000255,2805,2805,2805,2805,0
|
|
20241206,165200,5399000255,2805,2805,2805,2805,0
|
|
20241206,165100,5399000255,2805,2805,2805,2805,0
|
|
20241206,165000,5399000255,2805,2805,2805,2805,0
|
|
20241206,164900,5399000255,2805,2805,2805,2805,0
|
|
20241206,164800,5399000255,2805,2805,2805,2805,0
|
|
20241206,164700,5399000255,2805,2805,2805,2805,0
|
|
20241206,164600,5399000255,2805,2805,2805,2805,0
|
|
20241206,164500,5399000255,2805,2805,2805,2805,0
|
|
20241206,164400,5399000255,2805,2805,2805,2805,0
|
|
20241206,164300,5399000255,2805,2805,2805,2805,0
|
|
20241206,164200,5399000255,2805,2805,2805,2805,0
|
|
20241206,164100,5399000255,2805,2805,2805,2805,0
|
|
20241206,164000,5399000255,2805,2805,2805,2805,0
|
|
20241206,163900,5399000255,2805,2805,2805,2805,0
|
|
20241206,163800,5399000255,2805,2805,2805,2805,0
|
|
20241206,163700,5399000255,2805,2805,2805,2805,0
|
|
20241206,163600,5399000255,2805,2805,2805,2805,0
|
|
20241206,163500,5399000255,2805,2805,2805,2805,0
|
|
20241206,163400,5399000255,2805,2805,2805,2805,0
|
|
20241206,163300,5399000255,2805,2805,2805,2805,0
|
|
20241206,163200,5399000255,2805,2805,2805,2805,0
|
|
20241206,163100,5399000255,2805,2805,2805,2805,0
|
|
20241206,163000,5399000255,2805,2805,2805,2805,0
|
|
20241206,162900,5399000255,2805,2805,2805,2805,0
|
|
20241206,162800,5399000255,2805,2805,2805,2805,0
|
|
20241206,162700,5399000255,2805,2805,2805,2805,0
|
|
20241206,162600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,162500,5399000255,2805,2805,2805,2805,0
|
|
20241206,162400,5399000255,2805,2805,2805,2805,0
|
|
20241206,162300,5399000255,2805,2805,2805,2805,0
|
|
20241206,162200,5399000255,2805,2805,2805,2805,0
|
|
20241206,162100,5399000255,2805,2805,2805,2805,0
|
|
20241206,162000,5399000255,2805,2805,2805,2805,0
|
|
20241206,161900,5399000255,2805,2805,2805,2805,0
|
|
20241206,161800,5399000255,2805,2805,2805,2805,0
|
|
20241206,161700,5399000255,2805,2805,2805,2805,0
|
|
20241206,161600,5399000255,2805,2805,2805,2805,0
|
|
20241206,161500,5399000255,2805,2805,2805,2805,0
|
|
20241206,161400,5399000255,2805,2805,2805,2805,0
|
|
20241206,161300,5399000255,2805,2805,2805,2805,0
|
|
20241206,161200,5399000255,2805,2805,2805,2805,0
|
|
20241206,161100,5399000255,2805,2805,2805,2805,0
|
|
20241206,161000,5399000255,2805,2805,2805,2805,0
|
|
20241206,160900,5399000255,2805,2805,2805,2805,0
|
|
20241206,160800,5399000255,2805,2805,2805,2805,0
|
|
20241206,160700,5399000255,2805,2805,2805,2805,0
|
|
20241206,160600,5399000255,2805,2805,2805,2805,0
|
|
20241206,160500,5399000255,2805,2805,2805,2805,0
|
|
20241206,160400,5399000255,2805,2805,2805,2805,0
|
|
20241206,160300,5399000255,2805,2805,2805,2805,0
|
|
20241206,160200,5399000255,2805,2805,2805,2805,0
|
|
20241206,160100,5399000255,2805,2805,2805,2805,0
|
|
20241206,160000,5399000255,2805,2805,2805,2805,0
|
|
20241206,155900,5399000255,2805,2805,2805,2805,0
|
|
20241206,155800,5399000255,2805,2805,2805,2805,0
|
|
20241206,155700,5399000255,2805,2805,2805,2805,0
|
|
20241206,155600,5399000255,2805,2805,2805,2805,15900
|
|
20241206,155500,5399000255,2805,2805,2805,2805,0
|
|
20241206,155400,5399000255,2805,2805,2805,2805,0
|
|
20241206,155300,5399000255,2805,2805,2805,2805,0
|
|
20241206,155200,5399000255,2805,2805,2805,2805,0
|
|
20241206,155100,5399000255,2805,2805,2805,2805,0
|
|
20241206,155000,5399000255,2805,2805,2805,2805,0
|
|
20241206,154900,5399000255,2805,2805,2805,2805,0
|
|
20241206,154800,5399000255,2805,2805,2805,2805,0
|
|
20241206,154700,5399000255,2805,2805,2805,2805,0
|
|
20241206,154600,5399000255,2805,2805,2805,2805,0
|
|
20241206,154500,5399000255,2805,2805,2805,2805,0
|
|
20241206,154400,5399000255,2805,2805,2805,2805,0
|
|
20241206,154300,5399000255,2805,2805,2805,2805,0
|
|
20241206,154200,5399000255,2805,2805,2805,2805,0
|
|
20241206,154100,5399000255,2805,2805,2805,2805,0
|
|
20241206,154000,5399000255,2805,2805,2805,2805,0
|
|
20241206,153900,5399000255,2805,2805,2805,2805,0
|
|
20241206,153800,5399000255,2805,2805,2805,2805,0
|
|
20241206,153700,5399000255,2805,2805,2805,2805,0
|
|
20241206,153600,5399000255,2805,2805,2805,2805,0
|
|
20241206,153500,5399000255,2805,2805,2805,2805,0
|
|
20241206,153400,5399000255,2805,2805,2805,2805,0
|
|
20241206,153300,5399000255,2805,2805,2805,2805,0
|
|
20241206,153200,5399000255,2805,2805,2805,2805,0
|
|
20241206,153100,5399000255,2805,2805,2805,2805,0
|
|
20241206,153000,5399000255,2805,2805,2805,2805,15900
|
|
20241206,152900,5354400755,2830,2830,2830,2830,0
|
|
20241206,152800,5354400755,2830,2830,2830,2830,0
|
|
20241206,152700,5354400755,2830,2830,2830,2830,0
|
|
20241206,152600,5354400755,2830,2830,2830,2830,0
|
|
20241206,152500,5354400755,2830,2830,2830,2830,0
|
|
20241206,152400,5354400755,2830,2830,2830,2830,0
|
|
20241206,152300,5354400755,2830,2830,2830,2830,0
|
|
20241206,152200,5354400755,2830,2830,2830,2830,0
|
|
20241206,152100,5354400755,2830,2830,2830,2830,0
|
|
20241206,152000,5354400755,2830,2830,2830,2830,0
|
|
20241206,151900,5354400755,2830,2820,2830,2820,3243
|
|
20241206,151800,5345250580,2820,2820,2825,2820,5756
|
|
20241206,151700,5328992380,2815,2810,2825,2810,5093
|
|
20241206,151600,5314637240,2815,2820,2820,2815,2865
|
|
20241206,151500,5306558935,2815,2810,2815,2810,872
|
|
20241206,151400,5304106045,2810,2810,2815,2810,2327
|
|
20241206,151300,5297566105,2810,2815,2815,2805,5918
|
|
20241206,151200,5280939860,2815,2825,2825,2815,4241
|
|
20241206,151100,5269001435,2825,2825,2825,2815,4248
|
|
20241206,151000,5257021900,2825,2830,2830,2825,3326
|
|
20241206,150900,5247623305,2850,2850,2850,2840,1401
|
|
20241206,150800,5243631390,2825,2840,2850,2825,3049
|
|
20241206,150700,5234997745,2840,2845,2850,2840,3884
|
|
20241206,150600,5223947515,2845,2850,2850,2845,1611
|
|
20241206,150500,5219358475,2865,2860,2875,2850,4855
|
|
20241206,150400,5205494305,2855,2880,2880,2855,1538
|
|
20241206,150300,5201093190,2885,2855,2885,2855,3374
|
|
20241206,150200,5191407160,2875,2820,2885,2820,36099
|
|
20241206,150100,5088172410,2820,2815,2820,2815,9031
|
|
20241206,150000,5062728280,2815,2815,2820,2815,7982
|
|
20241206,145900,5040245575,2815,2815,2820,2810,1774
|
|
20241206,145800,5035251590,2815,2820,2820,2810,7714
|
|
20241206,145700,5013502455,2820,2820,2820,2820,401
|
|
20241206,145600,5012371635,2820,2820,2820,2820,2191
|
|
20241206,145500,5006193015,2815,2820,2820,2815,334
|
|
20241206,145400,5005252635,2820,2820,2820,2815,1112
|
|
20241206,145300,5002116995,2815,2820,2820,2815,4
|
|
20241206,145200,5002105730,2820,2815,2820,2810,2947
|
|
20241206,145100,4993799875,2815,2815,2815,2815,21
|
|
20241206,145000,4993740760,2810,2810,2810,2810,258
|
|
20241206,144900,4993015780,2815,2815,2820,2810,311
|
|
20241206,144800,4992140505,2820,2810,2820,2810,212
|
|
20241206,144700,4991544775,2820,2815,2820,2810,1284
|
|
20241206,144600,4987929815,2810,2815,2815,2810,2063
|
|
20241206,144500,4982132775,2830,2805,2830,2805,661
|
|
20241206,144400,4980277150,2830,2820,2830,2805,6672
|
|
20241206,144300,4961509640,2815,2835,2835,2815,3076
|
|
20241206,144200,4952807535,2835,2830,2835,2830,874
|
|
20241206,144100,4950333290,2830,2825,2830,2825,744
|
|
20241206,144000,4948228240,2825,2825,2825,2825,151
|
|
20241206,143900,4947801665,2810,2815,2815,2810,474
|
|
20241206,143800,4946469720,2810,2825,2825,2810,9254
|
|
20241206,143700,4920387175,2820,2820,2820,2820,1766
|
|
20241206,143600,4915407055,2825,2820,2825,2820,320
|
|
20241206,143500,4914504630,2825,2825,2825,2820,605
|
|
20241206,143400,4912795995,2825,2830,2830,2825,1640
|
|
20241206,143300,4908161255,2825,2825,2825,2825,200
|
|
20241206,143200,4907596255,2830,2830,2835,2830,1238
|
|
20241206,143100,4904091805,2830,2840,2840,2830,3901
|
|
20241206,143000,4893034860,2840,2840,2845,2840,1260
|
|
20241206,142900,4889454410,2840,2840,2840,2840,788
|
|
20241206,142800,4887216490,2835,2840,2840,2835,65
|
|
20241206,142700,4887032100,2840,2840,2840,2840,476
|
|
20241206,142600,4885680260,2840,2845,2850,2840,275
|
|
20241206,142500,4884897950,2845,2835,2850,2830,2616
|
|
20241206,142400,4877461430,2835,2835,2840,2835,1010
|
|
20241206,142300,4874597695,2835,2835,2835,2835,1945
|
|
20241206,142200,4869083620,2830,2825,2830,2825,2194
|
|
20241206,142100,4862877220,2825,2825,2825,2825,391
|
|
20241206,142000,4861772645,2825,2815,2825,2815,6152
|
|
20241206,141900,4844416830,2810,2810,2815,2810,834
|
|
20241206,141800,4842069865,2810,2815,2815,2810,936
|
|
20241206,141700,4839435730,2810,2810,2815,2810,2215
|
|
20241206,141600,4833207010,2810,2810,2810,2810,664
|
|
20241206,141500,4831341170,2810,2805,2810,2805,2549
|
|
20241206,141400,4824183665,2805,2800,2805,2800,3953
|
|
20241206,141300,4813102155,2800,2805,2805,2800,1227
|
|
20241206,141200,4809661210,2800,2810,2810,2800,510
|
|
20241206,141100,4808230670,2810,2805,2810,2805,2631
|
|
20241206,141000,4800844560,2805,2805,2805,2805,500
|
|
20241206,140900,4799442060,2810,2805,2810,2805,297
|
|
20241206,140800,4798608795,2805,2805,2805,2800,721
|
|
20241206,140700,4796589745,2800,2805,2805,2800,914
|
|
20241206,140600,4794027940,2805,2805,2805,2805,73
|
|
20241206,140500,4793823175,2805,2805,2805,2805,1147
|
|
20241206,140400,4790605840,2800,2805,2805,2800,154
|
|
20241206,140300,4790173875,2805,2805,2805,2805,583
|
|
20241206,140200,4788538560,2805,2805,2805,2805,100
|
|
20241206,140100,4788258060,2805,2810,2810,2805,3337
|
|
20241206,140000,4778890870,2810,2815,2815,2810,2540
|
|
20241206,135900,4771753420,2815,2810,2815,2810,1715
|
|
20241206,135800,4766930520,2810,2810,2810,2810,850
|
|
20241206,135700,4764542020,2810,2805,2810,2805,344
|
|
20241206,135600,4763577090,2805,2805,2805,2800,862
|
|
20241206,135500,4761159185,2805,2805,2805,2800,880
|
|
20241206,135400,4758692755,2805,2805,2805,2805,15
|
|
20241206,135300,4758650680,2805,2810,2810,2805,1200
|
|
20241206,135200,4755284270,2810,2810,2810,2805,471
|
|
20241206,135100,4753963060,2810,2805,2815,2805,458
|
|
20241206,135000,4752674305,2820,2810,2820,2805,7912
|
|
20241206,134900,4730474540,2805,2805,2805,2805,20
|
|
20241206,134800,4730418440,2805,2805,2810,2805,652
|
|
20241206,134700,4728589575,2820,2810,2820,2805,2336
|
|
20241206,134600,4722015790,2810,2810,2810,2810,605
|
|
20241206,134500,4720315740,2805,2810,2810,2805,367
|
|
20241206,134400,4719285970,2810,2805,2810,2805,2014
|
|
20241206,134300,4713631630,2800,2795,2800,2790,1469
|
|
20241206,134200,4709521385,2790,2795,2795,2790,1611
|
|
20241206,134100,4705023305,2800,2800,2800,2795,176
|
|
20241206,134000,4704531355,2800,2800,2800,2800,1091
|
|
20241206,133900,4701476555,2800,2805,2805,2800,2270
|
|
20241206,133800,4695118885,2805,2810,2810,2805,2399
|
|
20241206,133700,4688385310,2800,2805,2805,2800,1532
|
|
20241206,133600,4684088140,2800,2800,2800,2795,2116
|
|
20241206,133500,4678163350,2800,2800,2800,2800,811
|
|
20241206,133400,4675892550,2800,2795,2800,2795,24
|
|
20241206,133300,4675825460,2780,2785,2785,2780,747
|
|
20241206,133200,4673748795,2780,2785,2785,2780,757
|
|
20241206,133100,4671641185,2780,2780,2785,2775,7543
|
|
20241206,133000,4650676595,2780,2800,2800,2780,10139
|
|
20241206,132900,4622458890,2800,2795,2800,2795,851
|
|
20241206,132800,4620080335,2800,2805,2805,2800,273
|
|
20241206,132700,4619314590,2800,2800,2800,2800,1
|
|
20241206,132600,4619311790,2795,2805,2805,2795,132
|
|
20241206,132500,4618941800,2795,2805,2805,2795,712
|
|
20241206,132400,4616951720,2795,2800,2800,2795,2454
|
|
20241206,132300,4610086585,2800,2810,2810,2800,20
|
|
20241206,132200,4610030485,2810,2810,2810,2810,0
|
|
20241206,132100,4610030485,2810,2800,2815,2800,1692
|
|
20241206,132000,4605280235,2810,2800,2810,2800,1554
|
|
20241206,131900,4600919095,2800,2800,2800,2800,40
|
|
20241206,131800,4600807095,2800,2800,2800,2795,1200
|
|
20241206,131700,4597447100,2805,2810,2810,2805,560
|
|
20241206,131600,4595876295,2805,2805,2805,2805,573
|
|
20241206,131500,4594269030,2805,2800,2805,2800,1283
|
|
20241206,131400,4590670915,2800,2805,2805,2800,82
|
|
20241206,131300,4590441305,2800,2800,2800,2800,231
|
|
20241206,131200,4589794505,2800,2795,2800,2790,574
|
|
20241206,131100,4588191625,2790,2790,2790,2790,777
|
|
20241206,131000,4586023795,2790,2790,2790,2785,3058
|
|
20241206,130900,4577506590,2790,2790,2790,2790,5
|
|
20241206,130800,4577492640,2790,2775,2790,2775,2535
|
|
20241206,130700,4570442715,2775,2780,2780,2775,207
|
|
20241206,130600,4569867330,2780,2775,2785,2775,945
|
|
20241206,130500,4567240335,2780,2780,2785,2780,8238
|
|
20241206,130400,4544336710,2785,2795,2795,2785,2629
|
|
20241206,130300,4537000765,2795,2795,2795,2795,1105
|
|
20241206,130200,4533912290,2795,2800,2800,2790,1109
|
|
20241206,130100,4530812525,2800,2800,2800,2800,2
|
|
20241206,130000,4530806925,2815,2790,2815,2790,3959
|
|
20241206,125900,4519753170,2790,2790,2790,2790,7
|
|
20241206,125800,4519733640,2790,2800,2800,2790,58
|
|
20241206,125700,4519571785,2800,2785,2800,2785,8180
|
|
20241206,125600,4496790410,2785,2800,2800,2785,387
|
|
20241206,125500,4495711295,2815,2780,2815,2780,1193
|
|
20241206,125400,4492362835,2780,2780,2785,2780,1843
|
|
20241206,125300,4487239290,2780,2785,2800,2780,950
|
|
20241206,125200,4484596815,2780,2790,2800,2780,1429
|
|
20241206,125100,4480620135,2780,2800,2800,2780,391
|
|
20241206,125000,4479532085,2785,2815,2815,2785,3168
|
|
20241206,124900,4470670350,2815,2800,2815,2800,143
|
|
20241206,124800,4470269935,2800,2800,2800,2800,6322
|
|
20241206,124700,4452568335,2800,2800,2805,2800,1039
|
|
20241206,124600,4449658125,2800,2805,2805,2800,3264
|
|
20241206,124500,4440509855,2805,2810,2810,2805,4745
|
|
20241206,124400,4427195145,2810,2810,2810,2810,800
|
|
20241206,124300,4424947145,2815,2815,2815,2815,1750
|
|
20241206,124200,4420020895,2820,2820,2820,2815,1113
|
|
20241206,124100,4416887465,2830,2830,2830,2830,369
|
|
20241206,124000,4415843195,2830,2820,2830,2815,1362
|
|
20241206,123900,4412006200,2820,2830,2830,2820,565
|
|
20241206,123800,4410412285,2830,2830,2830,2830,703
|
|
20241206,123700,4408422795,2830,2840,2840,2830,538
|
|
20241206,123600,4406895055,2840,2820,2840,2820,317
|
|
20241206,123500,4406000775,2845,2820,2845,2820,819
|
|
20241206,123400,4403690785,2840,2845,2845,2840,775
|
|
20241206,123300,4401486070,2820,2835,2835,2820,1327
|
|
20241206,123200,4397733975,2835,2845,2845,2835,81
|
|
20241206,123100,4397504240,2835,2845,2845,2835,1263
|
|
20241206,123000,4393912465,2830,2835,2850,2830,3118
|
|
20241206,122900,4385079935,2835,2825,2835,2825,4432
|
|
20241206,122800,4372539140,2830,2820,2830,2820,6294
|
|
20241206,122700,4354789360,2820,2825,2830,2820,3619
|
|
20241206,122600,4344577995,2825,2825,2830,2820,2195
|
|
20241206,122500,4338386220,2825,2830,2830,2825,4297
|
|
20241206,122400,4326241825,2830,2835,2840,2830,652
|
|
20241206,122300,4324390965,2835,2835,2835,2835,11
|
|
20241206,122200,4324359780,2830,2830,2835,2830,239
|
|
20241206,122100,4323682400,2835,2835,2835,2835,499
|
|
20241206,122000,4322267735,2830,2830,2830,2830,235
|
|
20241206,121900,4321602685,2830,2825,2830,2825,444
|
|
20241206,121800,4320348070,2825,2825,2830,2825,569
|
|
20241206,121700,4318740630,2825,2835,2835,2825,981
|
|
20241206,121600,4315964230,2835,2850,2850,2835,3804
|
|
20241206,121500,4305154855,2845,2845,2845,2840,3219
|
|
20241206,121400,4295996975,2840,2835,2840,2835,1977
|
|
20241206,121300,4290383220,2835,2830,2835,2830,136
|
|
20241206,121200,4289997990,2830,2830,2840,2825,119
|
|
20241206,121100,4289661080,2840,2840,2840,2840,22
|
|
20241206,121000,4289598600,2840,2825,2840,2825,3505
|
|
20241206,120900,4279696960,2825,2845,2845,2825,182
|
|
20241206,120800,4279182230,2825,2830,2830,2825,2628
|
|
20241206,120700,4271745130,2845,2845,2845,2845,2
|
|
20241206,120600,4271739440,2845,2845,2845,2825,1133
|
|
20241206,120500,4268518655,2825,2835,2835,2820,6527
|
|
20241206,120400,4250047925,2835,2835,2850,2835,711
|
|
20241206,120300,4248031940,2835,2845,2855,2835,4826
|
|
20241206,120200,4234321665,2845,2845,2845,2845,1353
|
|
20241206,120100,4230472380,2845,2850,2855,2845,384
|
|
20241206,120000,4229378150,2850,2840,2855,2840,1879
|
|
20241206,115900,4224024190,2850,2845,2850,2840,2561
|
|
20241206,115800,4216741430,2845,2855,2855,2845,3707
|
|
20241206,115700,4206192605,2855,2865,2865,2855,2197
|
|
20241206,115600,4199901360,2865,2865,2870,2865,371
|
|
20241206,115500,4198837285,2865,2865,2865,2860,616
|
|
20241206,115400,4197072475,2865,2850,2865,2850,441
|
|
20241206,115300,4195811190,2850,2850,2865,2845,4252
|
|
20241206,115200,4183690925,2850,2855,2855,2845,7013
|
|
20241206,115100,4163700810,2855,2860,2865,2855,8251
|
|
20241206,115000,4140107755,2870,2865,2870,2865,1654
|
|
20241206,114900,4135367885,2865,2870,2870,2865,494
|
|
20241206,114800,4133950180,2870,2865,2875,2865,396
|
|
20241206,114700,4132815540,2865,2865,2870,2865,3639
|
|
20241206,114600,4122388805,2865,2880,2880,2865,4250
|
|
20241206,114500,4110171830,2880,2875,2885,2875,2488
|
|
20241206,114400,4103007575,2865,2865,2865,2865,596
|
|
20241206,114300,4101300035,2865,2870,2880,2865,7612
|
|
20241206,114200,4079445850,2865,2880,2885,2865,8167
|
|
20241206,114100,4055938965,2875,2865,2880,2865,2238
|
|
20241206,114000,4049509470,2865,2885,2910,2855,10707
|
|
20241206,113900,4018790520,2925,2840,2970,2820,39430
|
|
20241206,113800,3904061245,2840,2840,2840,2840,2128
|
|
20241206,113700,3898017725,2830,2825,2840,2820,2042
|
|
20241206,113600,3892236665,2820,2830,2830,2820,1838
|
|
20241206,113500,3887042885,2830,2830,2830,2830,3000
|
|
20241206,113400,3878552885,2830,2830,2850,2830,5491
|
|
20241206,113300,3862945425,2830,2835,2850,2830,6908
|
|
20241206,113200,3843275565,2835,2820,2835,2820,5967
|
|
20241206,113100,3826404590,2815,2815,2815,2815,698
|
|
20241206,113000,3824439720,2815,2815,2815,2810,4403
|
|
20241206,112900,3812045325,2810,2805,2810,2805,5380
|
|
20241206,112800,3796949250,2805,2805,2805,2805,1092
|
|
20241206,112700,3793886190,2805,2800,2805,2800,1356
|
|
20241206,112600,3790089285,2800,2795,2800,2790,2453
|
|
20241206,112500,3783224670,2795,2795,2800,2795,574
|
|
20241206,112400,3781620225,2800,2800,2800,2795,3179
|
|
20241206,112300,3772733990,2800,2800,2805,2775,6418
|
|
20241206,112200,3754835715,2800,2800,2805,2800,171
|
|
20241206,112100,3754356500,2795,2795,2795,2795,1346
|
|
20241206,112000,3750594430,2795,2800,2800,2790,5202
|
|
20241206,111900,3736060875,2800,2805,2805,2795,1515
|
|
20241206,111800,3731817635,2805,2795,2805,2770,1319
|
|
20241206,111700,3728130205,2795,2765,2795,2760,873
|
|
20241206,111600,3725695475,2760,2760,2760,2760,1822
|
|
20241206,111500,3720666755,2755,2800,2800,2735,10256
|
|
20241206,111400,3692284685,2800,2805,2810,2795,7032
|
|
20241206,111300,3672583990,2805,2820,2825,2805,7723
|
|
20241206,111200,3650886935,2820,2825,2830,2820,1949
|
|
20241206,111100,3645384165,2825,2820,2830,2815,12625
|
|
20241206,111000,3609774885,2815,2820,2830,2815,3634
|
|
20241206,110900,3599502965,2820,2830,2830,2820,10626
|
|
20241206,110800,3569536475,2830,2800,2830,2800,8761
|
|
20241206,110700,3544915705,2795,2795,2805,2790,1100
|
|
20241206,110600,3541841025,2795,2795,2805,2795,1062
|
|
20241206,110500,3538868910,2795,2795,2800,2795,3417
|
|
20241206,110400,3529317395,2795,2800,2800,2760,8005
|
|
20241206,110300,3507057350,2790,2790,2800,2790,8420
|
|
20241206,110200,3483481370,2795,2780,2795,2780,4418
|
|
20241206,110100,3471149105,2780,2765,2780,2765,5745
|
|
20241206,110000,3455199330,2765,2765,2765,2765,111
|
|
20241206,105900,3454892415,2755,2765,2770,2755,5413
|
|
20241206,105800,3439947485,2750,2755,2760,2740,3599
|
|
20241206,105700,3430041295,2740,2760,2760,2730,6650
|
|
20241206,105600,3411789500,2760,2730,2760,2730,5477
|
|
20241206,105500,3396802430,2730,2745,2745,2730,5658
|
|
20241206,105400,3381331865,2735,2750,2760,2730,18858
|
|
20241206,105300,3329744180,2755,2750,2755,2740,16967
|
|
20241206,105200,3283098430,2750,2760,2760,2750,5922
|
|
20241206,105100,3266777575,2760,2755,2765,2755,3640
|
|
20241206,105000,3256741750,2755,2740,2755,2735,11232
|
|
20241206,104900,3225905920,2740,2755,2755,2740,3320
|
|
20241206,104800,3216788560,2750,2735,2755,2730,24277
|
|
20241206,104700,3150215840,2730,2745,2755,2730,32517
|
|
20241206,104600,3061129825,2750,2755,2755,2750,6792
|
|
20241206,104500,3042451775,2750,2760,2770,2750,25275
|
|
20241206,104400,2972890040,2760,2775,2775,2760,24067
|
|
20241206,104300,2906357035,2770,2770,2775,2770,3725
|
|
20241206,104200,2896038700,2770,2775,2775,2770,18238
|
|
20241206,104100,2845492830,2775,2790,2790,2775,12293
|
|
20241206,104000,2811321105,2790,2795,2795,2790,4430
|
|
20241206,103900,2798958510,2790,2800,2800,2790,627
|
|
20241206,103800,2797205250,2800,2790,2800,2790,2620
|
|
20241206,103700,2789884360,2790,2805,2805,2790,10962
|
|
20241206,103600,2759300185,2805,2800,2805,2790,8689
|
|
20241206,103500,2735033250,2800,2800,2805,2800,12069
|
|
20241206,103400,2701239850,2805,2805,2815,2800,6692
|
|
20241206,103300,2682459720,2805,2805,2820,2805,4169
|
|
20241206,103200,2670736665,2810,2805,2810,2800,1892
|
|
20241206,103100,2665431950,2805,2815,2815,2800,1934
|
|
20241206,103000,2660004475,2800,2810,2810,2800,37737
|
|
20241206,102900,2554328140,2815,2815,2815,2805,5137
|
|
20241206,102800,2539900535,2815,2805,2815,2800,3111
|
|
20241206,102700,2531172975,2800,2820,2820,2800,5750
|
|
20241206,102600,2515024760,2820,2815,2820,2815,756
|
|
20241206,102500,2512896370,2815,2810,2820,2805,21038
|
|
20241206,102400,2453883870,2805,2815,2830,2805,15913
|
|
20241206,102300,2409163720,2810,2810,2835,2810,4969
|
|
20241206,102200,2395139810,2825,2810,2825,2800,8773
|
|
20241206,102100,2370464275,2810,2800,2815,2800,12908
|
|
20241206,102000,2334204760,2800,2805,2805,2800,16283
|
|
20241206,101900,2288600270,2800,2805,2805,2800,1886
|
|
20241206,101800,2283319365,2805,2805,2810,2800,2613
|
|
20241206,101700,2275995760,2800,2810,2810,2800,7272
|
|
20241206,101600,2255595180,2810,2820,2820,2810,763
|
|
20241206,101500,2253445550,2820,2810,2820,2810,1753
|
|
20241206,101400,2248505780,2810,2805,2815,2805,1362
|
|
20241206,101300,2244679625,2810,2815,2815,2810,7831
|
|
20241206,101200,2222644340,2820,2820,2820,2815,485
|
|
20241206,101100,2221278220,2820,2825,2825,2820,3918
|
|
20241206,101000,2210218795,2825,2835,2835,2825,3795
|
|
20241206,100900,2199488830,2835,2835,2835,2825,2186
|
|
20241206,100800,2193306710,2835,2835,2840,2830,1804
|
|
20241206,100700,2188185885,2840,2840,2845,2825,1948
|
|
20241206,100600,2182664640,2840,2835,2845,2835,635
|
|
20241206,100500,2180862605,2840,2835,2840,2835,1826
|
|
20241206,100400,2175684375,2835,2815,2835,2810,4539
|
|
20241206,100300,2162852480,2810,2820,2825,2810,1895
|
|
20241206,100200,2157521505,2810,2805,2825,2805,4926
|
|
20241206,100100,2143666870,2805,2810,2820,2805,20424
|
|
20241206,100000,2086195570,2815,2820,2820,2815,2488
|
|
20241206,095900,2079187260,2820,2820,2830,2820,1112
|
|
20241206,095800,2076048350,2825,2820,2825,2810,5050
|
|
20241206,095700,2061829460,2825,2820,2825,2820,809
|
|
20241206,095600,2059547625,2820,2815,2830,2810,6087
|
|
20241206,095500,2042430750,2830,2820,2830,2815,2674
|
|
20241206,095400,2034901470,2830,2820,2835,2820,2383
|
|
20241206,095300,2028180175,2820,2820,2835,2820,1305
|
|
20241206,095200,2024499160,2835,2820,2835,2815,5038
|
|
20241206,095100,2010303265,2820,2825,2825,2820,4124
|
|
20241206,095000,1998671480,2820,2830,2830,2815,1794
|
|
20241206,094900,1993604230,2815,2805,2830,2800,9147
|
|
20241206,094800,1967831245,2805,2810,2815,2805,19056
|
|
20241206,094700,1914321600,2810,2820,2820,2810,16194
|
|
20241206,094600,1868762835,2820,2825,2830,2820,5586
|
|
20241206,094500,1853000480,2825,2840,2840,2820,13537
|
|
20241206,094400,1814715185,2840,2845,2845,2840,8721
|
|
20241206,094300,1789946975,2855,2845,2860,2840,8918
|
|
20241206,094200,1764581185,2845,2845,2845,2840,4444
|
|
20241206,094100,1751955690,2845,2845,2845,2845,3518
|
|
20241206,094000,1741946980,2850,2850,2850,2845,5457
|
|
20241206,093900,1726405580,2845,2825,2850,2825,6473
|
|
20241206,093800,1707990145,2820,2805,2840,2805,7047
|
|
20241206,093700,1688090265,2805,2815,2820,2800,21262
|
|
20241206,093600,1628402765,2820,2825,2825,2800,32303
|
|
20241206,093500,1537494920,2825,2845,2850,2820,33870
|
|
20241206,093400,1441581575,2845,2855,2855,2845,26597
|
|
20241206,093300,1365830330,2855,2860,2865,2850,18462
|
|
20241206,093200,1313109980,2865,2865,2870,2865,6213
|
|
20241206,093100,1295309300,2865,2870,2875,2865,5465
|
|
20241206,093000,1279633265,2880,2865,2880,2865,7877
|
|
20241206,092900,1257017760,2870,2900,2900,2865,24270
|
|
20241206,092800,1187386695,2890,2895,2915,2885,1983
|
|
20241206,092700,1181641595,2885,2900,2900,2885,6758
|
|
20241206,092600,1162102520,2900,2915,2915,2900,8709
|
|
20241206,092500,1136805580,2910,2940,2940,2905,7432
|
|
20241206,092400,1115072865,2940,2945,2955,2935,4716
|
|
20241206,092300,1101204035,2950,2940,2950,2940,2395
|
|
20241206,092200,1094146935,2925,2955,2960,2925,18002
|
|
20241206,092100,1041075665,2965,2970,2975,2950,13760
|
|
20241206,092000,1000264780,2970,2965,2980,2960,13421
|
|
20241206,091900,960453825,2965,2945,2970,2940,18451
|
|
20241206,091800,905887570,2945,2945,2945,2930,5319
|
|
20241206,091700,890256595,2945,2895,2945,2885,13589
|
|
20241206,091600,850504055,2880,2880,2900,2880,13818
|
|
20241206,091500,810533125,2890,2885,2890,2870,4812
|
|
20241206,091400,796673350,2885,2880,2885,2865,10131
|
|
20241206,091300,767505885,2880,2870,2890,2865,5371
|
|
20241206,091200,752078220,2870,2875,2890,2865,13166
|
|
20241206,091100,714281015,2875,2865,2880,2865,11742
|
|
20241206,091000,680596055,2870,2855,2870,2850,8024
|
|
20241206,090900,657643315,2855,2855,2860,2850,11507
|
|
20241206,090800,624764960,2855,2855,2875,2855,14596
|
|
20241206,090700,583021685,2860,2885,2885,2850,42797
|
|
20241206,090600,460692455,2885,2865,2900,2865,4472
|
|
20241206,090500,447854020,2865,2870,2880,2855,16569
|
|
20241206,090400,400326805,2870,2905,2915,2865,51231
|
|
20241206,090300,252189565,2925,2900,2925,2895,20926
|
|
20241206,090200,191365820,2900,2905,2910,2890,19855
|
|
20241206,090100,133764620,2905,2905,2920,2905,29744
|
|
20241206,090000,47241595,2905,2930,2950,2900,16163
|