777 lines
38 KiB
CSV
777 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,215400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,215300,3486106320,4280,4280,4280,4280,0
|
|
20241206,215200,3486106320,4280,4280,4280,4280,0
|
|
20241206,215100,3486106320,4280,4280,4280,4280,0
|
|
20241206,215000,3486106320,4280,4280,4280,4280,0
|
|
20241206,214900,3486106320,4280,4280,4280,4280,0
|
|
20241206,214800,3486106320,4280,4280,4280,4280,0
|
|
20241206,214700,3486106320,4280,4280,4280,4280,0
|
|
20241206,214600,3486106320,4280,4280,4280,4280,0
|
|
20241206,214500,3486106320,4280,4280,4280,4280,0
|
|
20241206,214400,3486106320,4280,4280,4280,4280,0
|
|
20241206,214300,3486106320,4280,4280,4280,4280,0
|
|
20241206,214200,3486106320,4280,4280,4280,4280,0
|
|
20241206,214100,3486106320,4280,4280,4280,4280,0
|
|
20241206,214000,3486106320,4280,4280,4280,4280,0
|
|
20241206,213900,3486106320,4280,4280,4280,4280,0
|
|
20241206,213800,3486106320,4280,4280,4280,4280,0
|
|
20241206,213700,3486106320,4280,4280,4280,4280,0
|
|
20241206,213600,3486106320,4280,4280,4280,4280,0
|
|
20241206,213500,3486106320,4280,4280,4280,4280,0
|
|
20241206,213400,3486106320,4280,4280,4280,4280,0
|
|
20241206,213300,3486106320,4280,4280,4280,4280,0
|
|
20241206,213200,3486106320,4280,4280,4280,4280,0
|
|
20241206,213100,3486106320,4280,4280,4280,4280,0
|
|
20241206,213000,3486106320,4280,4280,4280,4280,0
|
|
20241206,212900,3486106320,4280,4280,4280,4280,0
|
|
20241206,212800,3486106320,4280,4280,4280,4280,0
|
|
20241206,212700,3486106320,4280,4280,4280,4280,0
|
|
20241206,212600,3486106320,4280,4280,4280,4280,0
|
|
20241206,212500,3486106320,4280,4280,4280,4280,0
|
|
20241206,212400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,212300,3486106320,4280,4280,4280,4280,0
|
|
20241206,212200,3486106320,4280,4280,4280,4280,0
|
|
20241206,212100,3486106320,4280,4280,4280,4280,0
|
|
20241206,212000,3486106320,4280,4280,4280,4280,0
|
|
20241206,211900,3486106320,4280,4280,4280,4280,0
|
|
20241206,211800,3486106320,4280,4280,4280,4280,0
|
|
20241206,211700,3486106320,4280,4280,4280,4280,0
|
|
20241206,211600,3486106320,4280,4280,4280,4280,0
|
|
20241206,211500,3486106320,4280,4280,4280,4280,0
|
|
20241206,211400,3486106320,4280,4280,4280,4280,0
|
|
20241206,211300,3486106320,4280,4280,4280,4280,0
|
|
20241206,211200,3486106320,4280,4280,4280,4280,0
|
|
20241206,211100,3486106320,4280,4280,4280,4280,0
|
|
20241206,211000,3486106320,4280,4280,4280,4280,0
|
|
20241206,210900,3486106320,4280,4280,4280,4280,0
|
|
20241206,210800,3486106320,4280,4280,4280,4280,0
|
|
20241206,210700,3486106320,4280,4280,4280,4280,0
|
|
20241206,210600,3486106320,4280,4280,4280,4280,0
|
|
20241206,210500,3486106320,4280,4280,4280,4280,0
|
|
20241206,210400,3486106320,4280,4280,4280,4280,0
|
|
20241206,210300,3486106320,4280,4280,4280,4280,0
|
|
20241206,210200,3486106320,4280,4280,4280,4280,0
|
|
20241206,210100,3486106320,4280,4280,4280,4280,0
|
|
20241206,210000,3486106320,4280,4280,4280,4280,0
|
|
20241206,205900,3486106320,4280,4280,4280,4280,0
|
|
20241206,205800,3486106320,4280,4280,4280,4280,0
|
|
20241206,205700,3486106320,4280,4280,4280,4280,0
|
|
20241206,205600,3486106320,4280,4280,4280,4280,0
|
|
20241206,205500,3486106320,4280,4280,4280,4280,0
|
|
20241206,205400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,205300,3486106320,4280,4280,4280,4280,0
|
|
20241206,205200,3486106320,4280,4280,4280,4280,0
|
|
20241206,205100,3486106320,4280,4280,4280,4280,0
|
|
20241206,205000,3486106320,4280,4280,4280,4280,0
|
|
20241206,204900,3486106320,4280,4280,4280,4280,0
|
|
20241206,204800,3486106320,4280,4280,4280,4280,0
|
|
20241206,204700,3486106320,4280,4280,4280,4280,0
|
|
20241206,204600,3486106320,4280,4280,4280,4280,0
|
|
20241206,204500,3486106320,4280,4280,4280,4280,0
|
|
20241206,204400,3486106320,4280,4280,4280,4280,0
|
|
20241206,204300,3486106320,4280,4280,4280,4280,0
|
|
20241206,204200,3486106320,4280,4280,4280,4280,0
|
|
20241206,204100,3486106320,4280,4280,4280,4280,0
|
|
20241206,204000,3486106320,4280,4280,4280,4280,0
|
|
20241206,203900,3486106320,4280,4280,4280,4280,0
|
|
20241206,203800,3486106320,4280,4280,4280,4280,0
|
|
20241206,203700,3486106320,4280,4280,4280,4280,0
|
|
20241206,203600,3486106320,4280,4280,4280,4280,0
|
|
20241206,203500,3486106320,4280,4280,4280,4280,0
|
|
20241206,203400,3486106320,4280,4280,4280,4280,0
|
|
20241206,203300,3486106320,4280,4280,4280,4280,0
|
|
20241206,203200,3486106320,4280,4280,4280,4280,0
|
|
20241206,203100,3486106320,4280,4280,4280,4280,0
|
|
20241206,203000,3486106320,4280,4280,4280,4280,0
|
|
20241206,202900,3486106320,4280,4280,4280,4280,0
|
|
20241206,202800,3486106320,4280,4280,4280,4280,0
|
|
20241206,202700,3486106320,4280,4280,4280,4280,0
|
|
20241206,202600,3486106320,4280,4280,4280,4280,0
|
|
20241206,202500,3486106320,4280,4280,4280,4280,0
|
|
20241206,202400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,202300,3486106320,4280,4280,4280,4280,0
|
|
20241206,202200,3486106320,4280,4280,4280,4280,0
|
|
20241206,202100,3486106320,4280,4280,4280,4280,0
|
|
20241206,202000,3486106320,4280,4280,4280,4280,0
|
|
20241206,201900,3486106320,4280,4280,4280,4280,0
|
|
20241206,201800,3486106320,4280,4280,4280,4280,0
|
|
20241206,201700,3486106320,4280,4280,4280,4280,0
|
|
20241206,201600,3486106320,4280,4280,4280,4280,0
|
|
20241206,201500,3486106320,4280,4280,4280,4280,0
|
|
20241206,201400,3486106320,4280,4280,4280,4280,0
|
|
20241206,201300,3486106320,4280,4280,4280,4280,0
|
|
20241206,201200,3486106320,4280,4280,4280,4280,0
|
|
20241206,201100,3486106320,4280,4280,4280,4280,0
|
|
20241206,201000,3486106320,4280,4280,4280,4280,0
|
|
20241206,200900,3486106320,4280,4280,4280,4280,0
|
|
20241206,200800,3486106320,4280,4280,4280,4280,0
|
|
20241206,200700,3486106320,4280,4280,4280,4280,0
|
|
20241206,200600,3486106320,4280,4280,4280,4280,0
|
|
20241206,200500,3486106320,4280,4280,4280,4280,0
|
|
20241206,200400,3486106320,4280,4280,4280,4280,0
|
|
20241206,200300,3486106320,4280,4280,4280,4280,0
|
|
20241206,200200,3486106320,4280,4280,4280,4280,0
|
|
20241206,200100,3486106320,4280,4280,4280,4280,0
|
|
20241206,200000,3486106320,4280,4280,4280,4280,0
|
|
20241206,195900,3486106320,4280,4280,4280,4280,0
|
|
20241206,195800,3486106320,4280,4280,4280,4280,0
|
|
20241206,195700,3486106320,4280,4280,4280,4280,0
|
|
20241206,195600,3486106320,4280,4280,4280,4280,0
|
|
20241206,195500,3486106320,4280,4280,4280,4280,0
|
|
20241206,195400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,195300,3486106320,4280,4280,4280,4280,0
|
|
20241206,195200,3486106320,4280,4280,4280,4280,0
|
|
20241206,195100,3486106320,4280,4280,4280,4280,0
|
|
20241206,195000,3486106320,4280,4280,4280,4280,0
|
|
20241206,194900,3486106320,4280,4280,4280,4280,0
|
|
20241206,194800,3486106320,4280,4280,4280,4280,0
|
|
20241206,194700,3486106320,4280,4280,4280,4280,0
|
|
20241206,194600,3486106320,4280,4280,4280,4280,0
|
|
20241206,194500,3486106320,4280,4280,4280,4280,0
|
|
20241206,194400,3486106320,4280,4280,4280,4280,0
|
|
20241206,194300,3486106320,4280,4280,4280,4280,0
|
|
20241206,194200,3486106320,4280,4280,4280,4280,0
|
|
20241206,194100,3486106320,4280,4280,4280,4280,0
|
|
20241206,194000,3486106320,4280,4280,4280,4280,0
|
|
20241206,193900,3486106320,4280,4280,4280,4280,0
|
|
20241206,193800,3486106320,4280,4280,4280,4280,0
|
|
20241206,193700,3486106320,4280,4280,4280,4280,0
|
|
20241206,193600,3486106320,4280,4280,4280,4280,0
|
|
20241206,193500,3486106320,4280,4280,4280,4280,0
|
|
20241206,193400,3486106320,4280,4280,4280,4280,0
|
|
20241206,193300,3486106320,4280,4280,4280,4280,0
|
|
20241206,193200,3486106320,4280,4280,4280,4280,0
|
|
20241206,193100,3486106320,4280,4280,4280,4280,0
|
|
20241206,193000,3486106320,4280,4280,4280,4280,0
|
|
20241206,192900,3486106320,4280,4280,4280,4280,0
|
|
20241206,192800,3486106320,4280,4280,4280,4280,0
|
|
20241206,192700,3486106320,4280,4280,4280,4280,0
|
|
20241206,192600,3486106320,4280,4280,4280,4280,0
|
|
20241206,192500,3486106320,4280,4280,4280,4280,0
|
|
20241206,192400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,192300,3486106320,4280,4280,4280,4280,0
|
|
20241206,192200,3486106320,4280,4280,4280,4280,0
|
|
20241206,192100,3486106320,4280,4280,4280,4280,0
|
|
20241206,192000,3486106320,4280,4280,4280,4280,0
|
|
20241206,191900,3486106320,4280,4280,4280,4280,0
|
|
20241206,191800,3486106320,4280,4280,4280,4280,0
|
|
20241206,191700,3486106320,4280,4280,4280,4280,0
|
|
20241206,191600,3486106320,4280,4280,4280,4280,0
|
|
20241206,191500,3486106320,4280,4280,4280,4280,0
|
|
20241206,191400,3486106320,4280,4280,4280,4280,0
|
|
20241206,191300,3486106320,4280,4280,4280,4280,0
|
|
20241206,191200,3486106320,4280,4280,4280,4280,0
|
|
20241206,191100,3486106320,4280,4280,4280,4280,0
|
|
20241206,191000,3486106320,4280,4280,4280,4280,0
|
|
20241206,190900,3486106320,4280,4280,4280,4280,0
|
|
20241206,190800,3486106320,4280,4280,4280,4280,0
|
|
20241206,190700,3486106320,4280,4280,4280,4280,0
|
|
20241206,190600,3486106320,4280,4280,4280,4280,0
|
|
20241206,190500,3486106320,4280,4280,4280,4280,0
|
|
20241206,190400,3486106320,4280,4280,4280,4280,0
|
|
20241206,190300,3486106320,4280,4280,4280,4280,0
|
|
20241206,190200,3486106320,4280,4280,4280,4280,0
|
|
20241206,190100,3486106320,4280,4280,4280,4280,0
|
|
20241206,190000,3486106320,4280,4280,4280,4280,0
|
|
20241206,185900,3486106320,4280,4280,4280,4280,0
|
|
20241206,185800,3486106320,4280,4280,4280,4280,0
|
|
20241206,185700,3486106320,4280,4280,4280,4280,0
|
|
20241206,185600,3486106320,4280,4280,4280,4280,0
|
|
20241206,185500,3486106320,4280,4280,4280,4280,0
|
|
20241206,185400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,185300,3486106320,4280,4280,4280,4280,0
|
|
20241206,185200,3486106320,4280,4280,4280,4280,0
|
|
20241206,185100,3486106320,4280,4280,4280,4280,0
|
|
20241206,185000,3486106320,4280,4280,4280,4280,0
|
|
20241206,184900,3486106320,4280,4280,4280,4280,0
|
|
20241206,184800,3486106320,4280,4280,4280,4280,0
|
|
20241206,184700,3486106320,4280,4280,4280,4280,0
|
|
20241206,184600,3486106320,4280,4280,4280,4280,0
|
|
20241206,184500,3486106320,4280,4280,4280,4280,0
|
|
20241206,184400,3486106320,4280,4280,4280,4280,0
|
|
20241206,184300,3486106320,4280,4280,4280,4280,0
|
|
20241206,184200,3486106320,4280,4280,4280,4280,0
|
|
20241206,184100,3486106320,4280,4280,4280,4280,0
|
|
20241206,184000,3486106320,4280,4280,4280,4280,0
|
|
20241206,183900,3486106320,4280,4280,4280,4280,0
|
|
20241206,183800,3486106320,4280,4280,4280,4280,0
|
|
20241206,183700,3486106320,4280,4280,4280,4280,0
|
|
20241206,183600,3486106320,4280,4280,4280,4280,0
|
|
20241206,183500,3486106320,4280,4280,4280,4280,0
|
|
20241206,183400,3486106320,4280,4280,4280,4280,0
|
|
20241206,183300,3486106320,4280,4280,4280,4280,0
|
|
20241206,183200,3486106320,4280,4280,4280,4280,0
|
|
20241206,183100,3486106320,4280,4280,4280,4280,0
|
|
20241206,183000,3486106320,4280,4280,4280,4280,0
|
|
20241206,182900,3486106320,4280,4280,4280,4280,0
|
|
20241206,182800,3486106320,4280,4280,4280,4280,0
|
|
20241206,182700,3486106320,4280,4280,4280,4280,0
|
|
20241206,182600,3486106320,4280,4280,4280,4280,0
|
|
20241206,182500,3486106320,4280,4280,4280,4280,0
|
|
20241206,182400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,182300,3486106320,4280,4280,4280,4280,0
|
|
20241206,182200,3486106320,4280,4280,4280,4280,0
|
|
20241206,182100,3486106320,4280,4280,4280,4280,0
|
|
20241206,182000,3486106320,4280,4280,4280,4280,0
|
|
20241206,181900,3486106320,4280,4280,4280,4280,0
|
|
20241206,181800,3486106320,4280,4280,4280,4280,0
|
|
20241206,181700,3486106320,4280,4280,4280,4280,0
|
|
20241206,181600,3486106320,4280,4280,4280,4280,0
|
|
20241206,181500,3486106320,4280,4280,4280,4280,0
|
|
20241206,181400,3486106320,4280,4280,4280,4280,0
|
|
20241206,181300,3486106320,4280,4280,4280,4280,0
|
|
20241206,181200,3486106320,4280,4280,4280,4280,0
|
|
20241206,181100,3486106320,4280,4280,4280,4280,0
|
|
20241206,181000,3486106320,4280,4280,4280,4280,0
|
|
20241206,180900,3486106320,4280,4280,4280,4280,0
|
|
20241206,180800,3486106320,4280,4280,4280,4280,0
|
|
20241206,180700,3486106320,4280,4280,4280,4280,0
|
|
20241206,180600,3486106320,4280,4280,4280,4280,0
|
|
20241206,180500,3486106320,4280,4280,4280,4280,0
|
|
20241206,180400,3486106320,4280,4280,4280,4280,0
|
|
20241206,180300,3486106320,4280,4280,4280,4280,0
|
|
20241206,180200,3486106320,4280,4280,4280,4280,0
|
|
20241206,180100,3486106320,4280,4280,4280,4280,0
|
|
20241206,180000,3486106320,4280,4280,4280,4280,0
|
|
20241206,175900,3486106320,4280,4280,4280,4280,0
|
|
20241206,175800,3486106320,4280,4280,4280,4280,0
|
|
20241206,175700,3486106320,4280,4280,4280,4280,0
|
|
20241206,175600,3486106320,4280,4280,4280,4280,0
|
|
20241206,175500,3486106320,4280,4280,4280,4280,0
|
|
20241206,175400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,175300,3486106320,4280,4280,4280,4280,0
|
|
20241206,175200,3486106320,4280,4280,4280,4280,0
|
|
20241206,175100,3486106320,4280,4280,4280,4280,0
|
|
20241206,175000,3486106320,4280,4280,4280,4280,0
|
|
20241206,174900,3486106320,4280,4280,4280,4280,0
|
|
20241206,174800,3486106320,4280,4280,4280,4280,0
|
|
20241206,174700,3486106320,4280,4280,4280,4280,0
|
|
20241206,174600,3486106320,4280,4280,4280,4280,0
|
|
20241206,174500,3486106320,4280,4280,4280,4280,0
|
|
20241206,174400,3486106320,4280,4280,4280,4280,0
|
|
20241206,174300,3486106320,4280,4280,4280,4280,0
|
|
20241206,174200,3486106320,4280,4280,4280,4280,0
|
|
20241206,174100,3486106320,4280,4280,4280,4280,0
|
|
20241206,174000,3486106320,4280,4280,4280,4280,0
|
|
20241206,173900,3486106320,4280,4280,4280,4280,0
|
|
20241206,173800,3486106320,4280,4280,4280,4280,0
|
|
20241206,173700,3486106320,4280,4280,4280,4280,0
|
|
20241206,173600,3486106320,4280,4280,4280,4280,0
|
|
20241206,173500,3486106320,4280,4280,4280,4280,0
|
|
20241206,173400,3486106320,4280,4280,4280,4280,0
|
|
20241206,173300,3486106320,4280,4280,4280,4280,0
|
|
20241206,173200,3486106320,4280,4280,4280,4280,0
|
|
20241206,173100,3486106320,4280,4280,4280,4280,0
|
|
20241206,173000,3486106320,4280,4280,4280,4280,0
|
|
20241206,172900,3486106320,4280,4280,4280,4280,0
|
|
20241206,172800,3486106320,4280,4280,4280,4280,0
|
|
20241206,172700,3486106320,4280,4280,4280,4280,0
|
|
20241206,172600,3486106320,4280,4280,4280,4280,0
|
|
20241206,172500,3486106320,4280,4280,4280,4280,0
|
|
20241206,172400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,172300,3486106320,4280,4280,4280,4280,0
|
|
20241206,172200,3486106320,4280,4280,4280,4280,0
|
|
20241206,172100,3486106320,4280,4280,4280,4280,0
|
|
20241206,172000,3486106320,4280,4280,4280,4280,0
|
|
20241206,171900,3486106320,4280,4280,4280,4280,0
|
|
20241206,171800,3486106320,4280,4280,4280,4280,0
|
|
20241206,171700,3486106320,4280,4280,4280,4280,0
|
|
20241206,171600,3486106320,4280,4280,4280,4280,0
|
|
20241206,171500,3486106320,4280,4280,4280,4280,0
|
|
20241206,171400,3486106320,4280,4280,4280,4280,0
|
|
20241206,171300,3486106320,4280,4280,4280,4280,0
|
|
20241206,171200,3486106320,4280,4280,4280,4280,0
|
|
20241206,171100,3486106320,4280,4280,4280,4280,0
|
|
20241206,171000,3486106320,4280,4280,4280,4280,0
|
|
20241206,170900,3486106320,4280,4280,4280,4280,0
|
|
20241206,170800,3486106320,4280,4280,4280,4280,0
|
|
20241206,170700,3486106320,4280,4280,4280,4280,0
|
|
20241206,170600,3486106320,4280,4280,4280,4280,0
|
|
20241206,170500,3486106320,4280,4280,4280,4280,0
|
|
20241206,170400,3486106320,4280,4280,4280,4280,0
|
|
20241206,170300,3486106320,4280,4280,4280,4280,0
|
|
20241206,170200,3486106320,4280,4280,4280,4280,0
|
|
20241206,170100,3486106320,4280,4280,4280,4280,0
|
|
20241206,170000,3486106320,4280,4280,4280,4280,0
|
|
20241206,165900,3486106320,4280,4280,4280,4280,0
|
|
20241206,165800,3486106320,4280,4280,4280,4280,0
|
|
20241206,165700,3486106320,4280,4280,4280,4280,0
|
|
20241206,165600,3486106320,4280,4280,4280,4280,0
|
|
20241206,165500,3486106320,4280,4280,4280,4280,0
|
|
20241206,165400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,165300,3486106320,4280,4280,4280,4280,0
|
|
20241206,165200,3486106320,4280,4280,4280,4280,0
|
|
20241206,165100,3486106320,4280,4280,4280,4280,0
|
|
20241206,165000,3486106320,4280,4280,4280,4280,0
|
|
20241206,164900,3486106320,4280,4280,4280,4280,0
|
|
20241206,164800,3486106320,4280,4280,4280,4280,0
|
|
20241206,164700,3486106320,4280,4280,4280,4280,0
|
|
20241206,164600,3486106320,4280,4280,4280,4280,0
|
|
20241206,164500,3486106320,4280,4280,4280,4280,0
|
|
20241206,164400,3486106320,4280,4280,4280,4280,0
|
|
20241206,164300,3486106320,4280,4280,4280,4280,0
|
|
20241206,164200,3486106320,4280,4280,4280,4280,0
|
|
20241206,164100,3486106320,4280,4280,4280,4280,0
|
|
20241206,164000,3486106320,4280,4280,4280,4280,0
|
|
20241206,163900,3486106320,4280,4280,4280,4280,0
|
|
20241206,163800,3486106320,4280,4280,4280,4280,0
|
|
20241206,163700,3486106320,4280,4280,4280,4280,0
|
|
20241206,163600,3486106320,4280,4280,4280,4280,0
|
|
20241206,163500,3486106320,4280,4280,4280,4280,0
|
|
20241206,163400,3486106320,4280,4280,4280,4280,0
|
|
20241206,163300,3486106320,4280,4280,4280,4280,0
|
|
20241206,163200,3486106320,4280,4280,4280,4280,0
|
|
20241206,163100,3486106320,4280,4280,4280,4280,0
|
|
20241206,163000,3486106320,4280,4280,4280,4280,0
|
|
20241206,162900,3486106320,4280,4280,4280,4280,0
|
|
20241206,162800,3486106320,4280,4280,4280,4280,0
|
|
20241206,162700,3486106320,4280,4280,4280,4280,0
|
|
20241206,162600,3486106320,4280,4280,4280,4280,0
|
|
20241206,162500,3486106320,4280,4280,4280,4280,0
|
|
20241206,162400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,162300,3486106320,4280,4280,4280,4280,0
|
|
20241206,162200,3486106320,4280,4280,4280,4280,0
|
|
20241206,162100,3486106320,4280,4280,4280,4280,0
|
|
20241206,162000,3486106320,4280,4280,4280,4280,0
|
|
20241206,161900,3486106320,4280,4280,4280,4280,0
|
|
20241206,161800,3486106320,4280,4280,4280,4280,0
|
|
20241206,161700,3486106320,4280,4280,4280,4280,0
|
|
20241206,161600,3486106320,4280,4280,4280,4280,0
|
|
20241206,161500,3486106320,4280,4280,4280,4280,0
|
|
20241206,161400,3486106320,4280,4280,4280,4280,0
|
|
20241206,161300,3486106320,4280,4280,4280,4280,0
|
|
20241206,161200,3486106320,4280,4280,4280,4280,0
|
|
20241206,161100,3486106320,4280,4280,4280,4280,0
|
|
20241206,161000,3486106320,4280,4280,4280,4280,0
|
|
20241206,160900,3486106320,4280,4280,4280,4280,0
|
|
20241206,160800,3486106320,4280,4280,4280,4280,0
|
|
20241206,160700,3486106320,4280,4280,4280,4280,0
|
|
20241206,160600,3486106320,4280,4280,4280,4280,0
|
|
20241206,160500,3486106320,4280,4280,4280,4280,0
|
|
20241206,160400,3486106320,4280,4280,4280,4280,0
|
|
20241206,160300,3486106320,4280,4280,4280,4280,0
|
|
20241206,160200,3486106320,4280,4280,4280,4280,0
|
|
20241206,160100,3486106320,4280,4280,4280,4280,0
|
|
20241206,160000,3486106320,4280,4280,4280,4280,0
|
|
20241206,155900,3486106320,4280,4280,4280,4280,0
|
|
20241206,155800,3486106320,4280,4280,4280,4280,0
|
|
20241206,155700,3486106320,4280,4280,4280,4280,0
|
|
20241206,155600,3486106320,4280,4280,4280,4280,0
|
|
20241206,155500,3486106320,4280,4280,4280,4280,0
|
|
20241206,155400,3486106320,4280,4280,4280,4280,14595
|
|
20241206,155300,3486106320,4280,4280,4280,4280,0
|
|
20241206,155200,3486106320,4280,4280,4280,4280,0
|
|
20241206,155100,3486106320,4280,4280,4280,4280,0
|
|
20241206,155000,3486106320,4280,4280,4280,4280,0
|
|
20241206,154900,3486106320,4280,4280,4280,4280,0
|
|
20241206,154800,3486106320,4280,4280,4280,4280,0
|
|
20241206,154700,3486106320,4280,4280,4280,4280,0
|
|
20241206,154600,3486106320,4280,4280,4280,4280,0
|
|
20241206,154500,3486106320,4280,4280,4280,4280,0
|
|
20241206,154400,3486106320,4280,4280,4280,4280,0
|
|
20241206,154300,3486106320,4280,4280,4280,4280,0
|
|
20241206,154200,3486106320,4280,4280,4280,4280,0
|
|
20241206,154100,3486106320,4280,4280,4280,4280,0
|
|
20241206,154000,3486106320,4280,4280,4280,4280,0
|
|
20241206,153900,3486106320,4280,4280,4280,4280,0
|
|
20241206,153800,3486106320,4280,4280,4280,4280,0
|
|
20241206,153700,3486106320,4280,4280,4280,4280,0
|
|
20241206,153600,3486106320,4280,4280,4280,4280,0
|
|
20241206,153500,3486106320,4280,4280,4280,4280,0
|
|
20241206,153400,3486106320,4280,4280,4280,4280,0
|
|
20241206,153300,3486106320,4280,4280,4280,4280,0
|
|
20241206,153200,3486106320,4280,4280,4280,4280,0
|
|
20241206,153100,3486106320,4280,4280,4280,4280,0
|
|
20241206,153000,3486106320,4280,4280,4280,4280,14595
|
|
20241206,152900,3423639720,4290,4290,4290,4290,0
|
|
20241206,152800,3423639720,4290,4290,4290,4290,0
|
|
20241206,152700,3423639720,4290,4290,4290,4290,0
|
|
20241206,152600,3423639720,4290,4290,4290,4290,0
|
|
20241206,152500,3423639720,4290,4290,4290,4290,0
|
|
20241206,152400,3423639720,4290,4290,4290,4290,0
|
|
20241206,152300,3423639720,4290,4290,4290,4290,0
|
|
20241206,152200,3423639720,4290,4290,4290,4290,0
|
|
20241206,152100,3423639720,4290,4290,4290,4290,0
|
|
20241206,152000,3423639720,4290,4290,4290,4290,0
|
|
20241206,151900,3423639720,4290,4280,4290,4275,1285
|
|
20241206,151800,3418135525,4275,4300,4300,4275,287
|
|
20241206,151700,3416904500,4300,4270,4305,4270,3068
|
|
20241206,151600,3403730485,4270,4270,4270,4270,348
|
|
20241206,151500,3402244525,4270,4275,4275,4270,77
|
|
20241206,151400,3401915710,4280,4285,4285,4280,70
|
|
20241206,151300,3401616085,4285,4270,4285,4270,725
|
|
20241206,151200,3398519730,4250,4255,4255,4250,1223
|
|
20241206,151100,3393319085,4255,4250,4260,4250,219
|
|
20241206,151000,3392387420,4255,4275,4275,4250,11588
|
|
20241206,150900,3343014910,4280,4300,4300,4280,7839
|
|
20241206,150800,3309413050,4300,4300,4300,4295,1140
|
|
20241206,150700,3304516480,4300,4295,4300,4295,152
|
|
20241206,150600,3303863550,4295,4295,4305,4290,768
|
|
20241206,150500,3300564415,4295,4305,4305,4295,573
|
|
20241206,150400,3298099380,4290,4305,4305,4290,410
|
|
20241206,150300,3296339815,4285,4305,4305,4285,778
|
|
20241206,150200,3292998960,4305,4295,4305,4295,671
|
|
20241206,150100,3290115595,4300,4300,4300,4295,327
|
|
20241206,150000,3288709745,4285,4300,4300,4285,624
|
|
20241206,145900,3286031820,4300,4290,4300,4290,1306
|
|
20241206,145800,3280422585,4295,4290,4295,4290,550
|
|
20241206,145700,3278062860,4290,4275,4290,4275,1565
|
|
20241206,145600,3271372410,4275,4280,4290,4275,497
|
|
20241206,145500,3269247430,4270,4290,4295,4270,3064
|
|
20241206,145400,3256130930,4270,4290,4290,4270,1050
|
|
20241206,145300,3251644940,4275,4295,4295,4275,1354
|
|
20241206,145200,3245850555,4285,4285,4295,4285,265
|
|
20241206,145100,3244714740,4275,4290,4290,4275,5684
|
|
20241206,145000,3220368475,4290,4310,4315,4290,3623
|
|
20241206,144900,3204788815,4315,4315,4315,4310,100
|
|
20241206,144800,3204357330,4315,4315,4320,4315,2101
|
|
20241206,144700,3195291065,4320,4320,4320,4320,2
|
|
20241206,144600,3195282425,4315,4325,4330,4315,2172
|
|
20241206,144500,3185895370,4325,4330,4330,4320,122
|
|
20241206,144400,3185367810,4330,4330,4335,4330,9
|
|
20241206,144300,3185328835,4330,4330,4330,4330,16
|
|
20241206,144200,3185259555,4330,4330,4330,4330,17
|
|
20241206,144100,3185185945,4325,4320,4325,4320,500
|
|
20241206,144000,3183025930,4325,4325,4330,4320,97
|
|
20241206,143900,3182606610,4325,4330,4345,4320,702
|
|
20241206,143800,3179564160,4340,4340,4340,4340,1
|
|
20241206,143700,3179559820,4340,4340,4345,4330,3209
|
|
20241206,143600,3165657455,4335,4335,4335,4330,356
|
|
20241206,143500,3164114230,4335,4345,4345,4335,590
|
|
20241206,143400,3161553910,4340,4325,4345,4325,686
|
|
20241206,143300,3158579440,4325,4320,4330,4320,198
|
|
20241206,143200,3157722605,4325,4315,4325,4315,145
|
|
20241206,143100,3157096540,4325,4325,4325,4305,1166
|
|
20241206,143000,3152069205,4325,4335,4335,4325,949
|
|
20241206,142900,3147962950,4335,4340,4345,4335,991
|
|
20241206,142800,3143662020,4335,4335,4335,4330,8
|
|
20241206,142700,3143627370,4340,4355,4355,4340,3910
|
|
20241206,142600,3126624605,4350,4350,4355,4350,931
|
|
20241206,142500,3122574555,4350,4325,4350,4325,1700
|
|
20241206,142400,3115199390,4325,4320,4330,4320,1054
|
|
20241206,142300,3110642595,4320,4320,4325,4310,466
|
|
20241206,142200,3108631130,4320,4320,4320,4310,199
|
|
20241206,142100,3107771500,4320,4320,4320,4320,68
|
|
20241206,142000,3107477740,4320,4320,4320,4320,177
|
|
20241206,141900,3106713100,4320,4315,4320,4280,1403
|
|
20241206,141800,3100679645,4325,4315,4325,4310,87
|
|
20241206,141700,3100304080,4325,4325,4325,4325,23
|
|
20241206,141600,3100204605,4325,4325,4325,4325,25
|
|
20241206,141500,3100096480,4325,4325,4325,4310,1707
|
|
20241206,141400,3092731235,4315,4315,4315,4315,54
|
|
20241206,141300,3092498225,4315,4315,4315,4315,203
|
|
20241206,141200,3091622280,4320,4315,4320,4315,510
|
|
20241206,141100,3089419130,4315,4320,4320,4315,46
|
|
20241206,141000,3089220480,4320,4320,4320,4315,257
|
|
20241206,140900,3088111380,4315,4315,4315,4310,304
|
|
20241206,140800,3086799665,4315,4315,4315,4315,28
|
|
20241206,140700,3086678845,4315,4285,4315,4285,17863
|
|
20241206,140600,3010133980,4280,4285,4285,4280,25
|
|
20241206,140500,3010026920,4285,4285,4285,4285,23
|
|
20241206,140400,3009928365,4280,4285,4285,4280,535
|
|
20241206,140300,3007638485,4280,4285,4285,4280,188
|
|
20241206,140200,3006833700,4280,4285,4285,4280,506
|
|
20241206,140100,3004665655,4280,4285,4285,4275,534
|
|
20241206,140000,3002378535,4285,4285,4285,4275,1070
|
|
20241206,135900,2997793785,4285,4280,4285,4280,302
|
|
20241206,135800,2996499725,4280,4275,4280,4275,710
|
|
20241206,135700,2993462985,4285,4275,4285,4275,370
|
|
20241206,135600,2991881225,4275,4280,4285,4275,1699
|
|
20241206,135500,2984602275,4280,4270,4280,4270,19
|
|
20241206,135400,2984520965,4270,4280,4280,4270,286
|
|
20241206,135300,2983298785,4280,4275,4280,4270,829
|
|
20241206,135200,2979754585,4280,4275,4280,4275,173
|
|
20241206,135100,2979014930,4270,4270,4275,4270,358
|
|
20241206,135000,2977486055,4270,4275,4275,4265,141
|
|
20241206,134900,2976883935,4275,4270,4275,4265,852
|
|
20241206,134800,2973247035,4275,4280,4280,4270,576
|
|
20241206,134700,2970786580,4275,4280,4280,4275,267
|
|
20241206,134600,2969644820,4280,4270,4280,4265,1842
|
|
20241206,134500,2961775795,4275,4310,4315,4275,5641
|
|
20241206,134400,2937562785,4310,4315,4320,4310,161
|
|
20241206,134300,2936868150,4320,4320,4320,4320,17
|
|
20241206,134200,2936794710,4305,4320,4320,4305,117
|
|
20241206,134100,2936290770,4320,4320,4320,4320,160
|
|
20241206,134000,2935599570,4320,4320,4320,4320,24
|
|
20241206,133900,2935495890,4330,4330,4335,4330,1356
|
|
20241206,133800,2929621925,4330,4320,4330,4295,1753
|
|
20241206,133700,2922047865,4310,4295,4330,4295,933
|
|
20241206,133600,2918040020,4295,4290,4295,4290,25
|
|
20241206,133500,2917932685,4270,4290,4290,4270,27
|
|
20241206,133400,2917816875,4265,4265,4285,4260,1159
|
|
20241206,133300,2912874235,4260,4280,4290,4250,3559
|
|
20241206,133200,2897698300,4285,4285,4285,4280,319
|
|
20241206,133100,2896332870,4295,4295,4295,4295,251
|
|
20241206,133000,2895254825,4295,4295,4295,4295,217
|
|
20241206,132900,2894322810,4300,4295,4300,4295,178
|
|
20241206,132800,2893558185,4295,4295,4295,4275,2738
|
|
20241206,132700,2881809605,4295,4300,4300,4295,1299
|
|
20241206,132600,2876229535,4300,4300,4300,4295,333
|
|
20241206,132500,2874798635,4300,4300,4300,4300,25
|
|
20241206,132400,2874691135,4300,4300,4300,4295,2016
|
|
20241206,132300,2866027880,4300,4300,4300,4300,52
|
|
20241206,132200,2865804280,4295,4300,4300,4295,705
|
|
20241206,132100,2862772785,4300,4300,4300,4295,1029
|
|
20241206,132000,2858353110,4300,4295,4300,4295,432
|
|
20241206,131900,2856496710,4295,4295,4300,4295,1037
|
|
20241206,131800,2852039790,4300,4300,4300,4295,244
|
|
20241206,131700,2850990695,4300,4295,4300,4295,55
|
|
20241206,131600,2850754215,4300,4300,4300,4295,317
|
|
20241206,131500,2849392155,4300,4300,4300,4295,51
|
|
20241206,131400,2849172880,4300,4300,4300,4300,350
|
|
20241206,131300,2847667880,4295,4300,4300,4295,937
|
|
20241206,131200,2843643385,4300,4295,4300,4295,3247
|
|
20241206,131100,2829682175,4295,4300,4300,4290,1487
|
|
20241206,131000,2823292055,4295,4295,4300,4290,1034
|
|
20241206,130900,2818845895,4295,4300,4300,4295,2876
|
|
20241206,130800,2806479915,4295,4280,4300,4280,128
|
|
20241206,130700,2805929875,4280,4315,4315,4280,2529
|
|
20241206,130600,2795064000,4315,4315,4315,4315,87
|
|
20241206,130500,2794688595,4325,4320,4335,4310,998
|
|
20241206,130400,2790381365,4335,4335,4335,4335,16
|
|
20241206,130300,2790312005,4335,4335,4335,4315,19
|
|
20241206,130200,2790229740,4335,4325,4335,4310,722
|
|
20241206,130100,2787114945,4335,4355,4355,4335,99
|
|
20241206,130000,2786685355,4365,4360,4365,4355,1971
|
|
20241206,125900,2778094590,4360,4360,4360,4360,17
|
|
20241206,125800,2778020470,4370,4380,4390,4360,182
|
|
20241206,125700,2777225105,4370,4295,4395,4295,1830
|
|
20241206,125600,2769285595,4295,4275,4295,4275,724
|
|
20241206,125500,2766183970,4275,4275,4290,4270,2048
|
|
20241206,125400,2757431260,4295,4290,4295,4270,3436
|
|
20241206,125300,2742724350,4295,4315,4315,4290,1685
|
|
20241206,125200,2735485580,4315,4300,4315,4295,444
|
|
20241206,125100,2733577070,4295,4320,4330,4295,1171
|
|
20241206,125000,2728526175,4320,4330,4330,4320,1016
|
|
20241206,124900,2724130765,4360,4350,4365,4335,939
|
|
20241206,124800,2720050665,4350,4315,4350,4310,4781
|
|
20241206,124700,2699403980,4310,4305,4315,4295,1815
|
|
20241206,124600,2691596000,4305,4330,4330,4305,2358
|
|
20241206,124500,2681420535,4330,4350,4350,4320,3718
|
|
20241206,124400,2665325615,4355,4365,4365,4345,2228
|
|
20241206,124300,2655625895,4365,4375,4375,4355,1087
|
|
20241206,124200,2650879825,4390,4390,4390,4375,375
|
|
20241206,124100,2649238855,4375,4395,4395,4375,1598
|
|
20241206,124000,2642231205,4400,4400,4400,4395,190
|
|
20241206,123900,2641395235,4400,4400,4400,4400,912
|
|
20241206,123800,2637382435,4405,4400,4405,4395,1038
|
|
20241206,123700,2632820125,4400,4395,4400,4395,566
|
|
20241206,123600,2630330225,4400,4395,4400,4395,182
|
|
20241206,123500,2629529925,4400,4400,4400,4400,244
|
|
20241206,123400,2628456325,4390,4400,4400,4390,99
|
|
20241206,123300,2628020855,4390,4400,4400,4390,383
|
|
20241206,123200,2626337950,4400,4390,4400,4390,154
|
|
20241206,123100,2625661820,4390,4390,4390,4385,136
|
|
20241206,123000,2625065390,4390,4390,4390,4385,682
|
|
20241206,122900,2622074325,4390,4390,4390,4380,856
|
|
20241206,122800,2618321755,4390,4390,4390,4390,15
|
|
20241206,122700,2618255905,4400,4400,4400,4400,37
|
|
20241206,122600,2618093105,4400,4400,4405,4400,738
|
|
20241206,122500,2614845820,4405,4380,4410,4380,1138
|
|
20241206,122400,2609842885,4380,4370,4380,4370,39
|
|
20241206,122300,2609672075,4380,4380,4380,4375,1231
|
|
20241206,122200,2604283175,4375,4370,4380,4370,472
|
|
20241206,122100,2602218160,4370,4370,4370,4370,239
|
|
20241206,122000,2601173730,4375,4360,4375,4360,287
|
|
20241206,121900,2599922155,4360,4375,4375,4360,580
|
|
20241206,121800,2597393265,4375,4355,4375,4355,335
|
|
20241206,121700,2595932415,4355,4355,4360,4355,71
|
|
20241206,121600,2595622930,4355,4370,4370,4355,78
|
|
20241206,121500,2595282670,4360,4350,4360,4350,185
|
|
20241206,121400,2594477865,4370,4350,4370,4350,410
|
|
20241206,121300,2592693025,4370,4370,4370,4350,1418
|
|
20241206,121200,2586510115,4360,4370,4370,4360,22
|
|
20241206,121100,2586414075,4370,4355,4370,4355,87
|
|
20241206,121000,2586034950,4370,4370,4370,4350,29
|
|
20241206,120900,2585908280,4350,4350,4350,4350,275
|
|
20241206,120800,2584712030,4350,4355,4355,4345,821
|
|
20241206,120700,2581141120,4370,4370,4370,4370,41
|
|
20241206,120600,2580961950,4350,4370,4370,4350,1276
|
|
20241206,120500,2575404130,4375,4380,4380,4375,37
|
|
20241206,120400,2575242250,4380,4380,4380,4375,131
|
|
20241206,120300,2574668975,4375,4385,4385,4375,227
|
|
20241206,120200,2573674375,4380,4390,4390,4380,1178
|
|
20241206,120100,2568513650,4390,4390,4390,4390,822
|
|
20241206,120000,2564905070,4385,4385,4385,4385,21
|
|
20241206,115900,2564812985,4390,4370,4390,4365,549
|
|
20241206,115800,2562405150,4370,4360,4390,4360,140
|
|
20241206,115700,2561792110,4360,4360,4360,4355,93
|
|
20241206,115600,2561386660,4360,4360,4360,4360,13
|
|
20241206,115500,2561329980,4360,4355,4360,4355,199
|
|
20241206,115400,2560462730,4355,4360,4360,4340,82
|
|
20241206,115300,2560106065,4350,4335,4350,4325,2335
|
|
20241206,115200,2549984880,4325,4345,4345,4325,1685
|
|
20241206,115100,2542687075,4345,4380,4380,4345,1289
|
|
20241206,115000,2537075185,4365,4370,4370,4365,1274
|
|
20241206,114900,2531511025,4380,4395,4410,4375,2165
|
|
20241206,114800,2522010120,4395,4410,4410,4395,434
|
|
20241206,114700,2520100830,4410,4430,4430,4410,167
|
|
20241206,114600,2519363655,4430,4435,4435,4410,221
|
|
20241206,114500,2518384330,4435,4430,4435,4425,1162
|
|
20241206,114400,2513237660,4435,4390,4435,4380,1143
|
|
20241206,114300,2508193740,4395,4395,4405,4395,1215
|
|
20241206,114200,2502848135,4380,4380,4400,4380,755
|
|
20241206,114100,2499538195,4385,4400,4400,4385,19
|
|
20241206,114000,2499454770,4395,4390,4395,4380,1018
|
|
20241206,113900,2494994410,4405,4410,4410,4385,535
|
|
20241206,113800,2492648085,4400,4400,4400,4385,1502
|
|
20241206,113700,2486050840,4400,4390,4400,4390,698
|
|
20241206,113600,2482985970,4420,4415,4430,4390,4674
|
|
20241206,113500,2462363295,4415,4405,4415,4400,706
|
|
20241206,113400,2459251525,4405,4430,4430,4380,1933
|
|
20241206,113300,2450746255,4435,4395,4440,4390,4331
|
|
20241206,113200,2431626105,4395,4360,4395,4360,3045
|
|
20241206,113100,2418293425,4350,4355,4355,4350,152
|
|
20241206,113000,2417632040,4355,4360,4360,4345,235
|
|
20241206,112900,2416609515,4360,4370,4375,4360,882
|
|
20241206,112800,2412762330,4375,4380,4380,4375,110
|
|
20241206,112700,2412280615,4380,4380,4380,4365,309
|
|
20241206,112600,2410928090,4380,4370,4385,4365,1519
|
|
20241206,112500,2404280485,4385,4335,4385,4335,1886
|
|
20241206,112400,2396035420,4365,4345,4365,4345,1522
|
|
20241206,112300,2389404260,4345,4345,4345,4340,267
|
|
20241206,112200,2388244195,4345,4350,4360,4315,1532
|
|
20241206,112100,2381610930,4350,4340,4350,4320,1128
|
|
20241206,112000,2376719495,4335,4330,4335,4330,499
|
|
20241206,111900,2374557995,4330,4330,4330,4330,537
|
|
20241206,111800,2372232785,4330,4305,4330,4300,2234
|
|
20241206,111700,2362609145,4310,4320,4320,4300,1227
|
|
20241206,111600,2357324500,4310,4345,4345,4310,1554
|
|
20241206,111500,2350610375,4340,4340,4350,4335,3101
|
|
20241206,111400,2337151785,4340,4325,4345,4325,765
|
|
20241206,111300,2333835495,4325,4330,4330,4320,876
|
|
20241206,111200,2330042870,4330,4335,4335,4325,1417
|
|
20241206,111100,2323907730,4335,4325,4335,4325,597
|
|
20241206,111000,2321321285,4325,4320,4325,4315,1649
|
|
20241206,110900,2314194320,4330,4335,4335,4310,2057
|
|
20241206,110800,2305301535,4335,4300,4335,4300,5587
|
|
20241206,110700,2281202750,4300,4300,4305,4295,370
|
|
20241206,110600,2279612085,4300,4290,4300,4290,1124
|
|
20241206,110500,2274787035,4290,4300,4310,4285,4035
|
|
20241206,110400,2257447875,4300,4270,4300,4265,2005
|
|
20241206,110300,2248870320,4270,4265,4270,4260,599
|
|
20241206,110200,2246315395,4265,4245,4270,4240,1877
|
|
20241206,110100,2238327310,4240,4235,4240,4230,713
|
|
20241206,110000,2235306355,4240,4240,4250,4225,5326
|
|
20241206,105900,2212766445,4240,4230,4245,4215,1306
|
|
20241206,105800,2207242615,4220,4225,4235,4205,756
|
|
20241206,105700,2204057530,4235,4220,4235,4195,2693
|
|
20241206,105600,2192735015,4220,4210,4220,4195,4172
|
|
20241206,105500,2175204050,4210,4230,4230,4205,6791
|
|
20241206,105400,2146556090,4240,4250,4270,4215,4215
|
|
20241206,105300,2128677620,4250,4295,4295,4250,13083
|
|
20241206,105200,2072638625,4295,4305,4310,4295,6673
|
|
20241206,105100,2043937125,4305,4315,4315,4305,1277
|
|
20241206,105000,2038434300,4315,4310,4320,4310,528
|
|
20241206,104900,2036158565,4305,4300,4305,4300,1441
|
|
20241206,104800,2029955770,4305,4320,4325,4300,4639
|
|
20241206,104700,2009956215,4320,4320,4320,4315,1706
|
|
20241206,104600,2002589580,4320,4325,4325,4320,1165
|
|
20241206,104500,1997556580,4320,4330,4330,4320,599
|
|
20241206,104400,1994967925,4325,4325,4325,4325,1666
|
|
20241206,104300,1987762475,4330,4335,4335,4330,2101
|
|
20241206,104200,1978662645,4345,4335,4345,4330,489
|
|
20241206,104100,1976544265,4335,4340,4340,4335,802
|
|
20241206,104000,1973067500,4355,4350,4360,4350,590
|
|
20241206,103900,1970498190,4350,4360,4370,4325,5972
|
|
20241206,103800,1944484770,4360,4355,4360,4355,1867
|
|
20241206,103700,1936346405,4355,4360,4360,4355,1130
|
|
20241206,103600,1931423755,4360,4335,4360,4335,1054
|
|
20241206,103500,1926842535,4325,4345,4345,4320,922
|
|
20241206,103400,1922851025,4330,4335,4345,4330,3114
|
|
20241206,103300,1909356860,4335,4330,4335,4320,235
|
|
20241206,103200,1908338955,4330,4320,4330,4310,1461
|
|
20241206,103100,1902029090,4320,4320,4320,4300,920
|
|
20241206,103000,1898064785,4320,4320,4320,4295,12184
|
|
20241206,102900,1845599205,4320,4340,4340,4320,6568
|
|
20241206,102800,1817156250,4340,4345,4350,4340,2695
|
|
20241206,102700,1805448745,4350,4370,4370,4340,2068
|
|
20241206,102600,1796442390,4360,4360,4365,4355,1187
|
|
20241206,102500,1791266605,4360,4350,4360,4335,1796
|
|
20241206,102400,1783462335,4365,4370,4370,4355,4194
|
|
20241206,102300,1765185005,4375,4345,4385,4340,8160
|
|
20241206,102200,1729653840,4345,4315,4350,4315,2358
|
|
20241206,102100,1719442920,4325,4355,4360,4310,18600
|
|
20241206,102000,1638938780,4355,4365,4380,4350,5111
|
|
20241206,101900,1616664800,4385,4365,4385,4365,1327
|
|
20241206,101800,1610872225,4390,4390,4390,4390,0
|
|
20241206,101700,1610872225,4390,4430,4435,4390,16106
|
|
20241206,101600,1539979075,4430,4450,4460,4420,7071
|
|
20241206,101500,1508628780,4455,4460,4460,4455,693
|
|
20241206,101400,1505539500,4460,4460,4460,4460,396
|
|
20241206,101300,1503773340,4460,4460,4460,4435,5315
|
|
20241206,101200,1480163395,4460,4460,4465,4460,320
|
|
20241206,101100,1478736110,4475,4460,4480,4460,31
|
|
20241206,101000,1478597755,4490,4475,4490,4445,8091
|
|
20241206,100900,1442514505,4475,4470,4475,4470,1123
|
|
20241206,100800,1437494075,4470,4475,4475,4470,536
|
|
20241206,100700,1435096480,4475,4465,4475,4465,1989
|
|
20241206,100600,1426209830,4465,4465,4475,4465,750
|
|
20241206,100500,1422860970,4465,4495,4495,4455,3546
|
|
20241206,100400,1407035670,4495,4480,4495,4475,589
|
|
20241206,100300,1404395000,4475,4475,4480,4465,860
|
|
20241206,100200,1400553315,4465,4485,4495,4465,1965
|
|
20241206,100100,1391754820,4470,4480,4495,4470,740
|
|
20241206,100000,1388435995,4480,4455,4480,4455,1035
|
|
20241206,095900,1383811760,4460,4465,4465,4450,2393
|
|
20241206,095800,1373148060,4465,4460,4475,4460,683
|
|
20241206,095700,1370099630,4460,4465,4485,4460,522
|
|
20241206,095600,1367766275,4485,4465,4485,4460,1382
|
|
20241206,095500,1361593825,4460,4460,4460,4450,2308
|
|
20241206,095400,1351302280,4460,4455,4460,4455,1101
|
|
20241206,095300,1346392050,4460,4465,4470,4455,1202
|
|
20241206,095200,1341026380,4460,4455,4470,4440,13939
|
|
20241206,095100,1278963375,4470,4475,4475,4460,2200
|
|
20241206,095000,1269135945,4485,4470,4500,4450,11156
|
|
20241206,094900,1219384035,4470,4485,4500,4465,4110
|
|
20241206,094800,1200961840,4490,4510,4510,4485,10481
|
|
20241206,094700,1153764095,4515,4525,4530,4515,4097
|
|
20241206,094600,1135236525,4525,4515,4530,4515,51461
|
|
20241206,094500,902125660,4510,4510,4510,4500,1634
|
|
20241206,094400,894762930,4510,4525,4525,4505,974
|
|
20241206,094300,890371655,4505,4485,4530,4485,12145
|
|
20241206,094200,835665705,4490,4575,4575,4480,23693
|
|
20241206,094100,728532915,4580,4560,4605,4540,10353
|
|
20241206,094000,681468835,4605,4540,4615,4535,4507
|
|
20241206,093900,660871875,4545,4545,4545,4530,4543
|
|
20241206,093800,640263525,4540,4550,4560,4530,7341
|
|
20241206,093700,606912735,4545,4580,4580,4540,5815
|
|
20241206,093600,580388955,4580,4615,4620,4580,8136
|
|
20241206,093500,542994460,4615,4625,4630,4615,2204
|
|
20241206,093400,532811595,4615,4625,4630,4615,6272
|
|
20241206,093300,503813290,4625,4635,4635,4615,4012
|
|
20241206,093200,485261600,4635,4640,4645,4635,5032
|
|
20241206,093100,461920760,4645,4665,4665,4645,6123
|
|
20241206,093000,433428945,4665,4695,4695,4665,5210
|
|
20241206,092900,409064990,4695,4715,4715,4690,7721
|
|
20241206,092800,372748110,4725,4745,4745,4715,3614
|
|
20241206,092700,355668475,4745,4745,4745,4725,54
|
|
20241206,092600,355412365,4745,4750,4750,4720,15706
|
|
20241206,092500,281208135,4755,4760,4760,4750,931
|
|
20241206,092400,276779360,4760,4760,4760,4750,382
|
|
20241206,092300,274963720,4760,4750,4760,4745,1006
|
|
20241206,092200,270181030,4750,4755,4760,4730,1512
|
|
20241206,092100,263019640,4750,4740,4760,4740,1459
|
|
20241206,092000,256088010,4740,4745,4750,4725,3109
|
|
20241206,091900,241355430,4755,4745,4755,4735,3071
|
|
20241206,091800,226799570,4745,4765,4775,4745,5839
|
|
20241206,091700,199024800,4765,4800,4815,4765,2188
|
|
20241206,091600,188542495,4800,4810,4815,4795,3179
|
|
20241206,091500,173280565,4805,4810,4810,4805,1326
|
|
20241206,091400,166903445,4810,4815,4820,4810,2832
|
|
20241206,091300,153263905,4815,4815,4815,4815,200
|
|
20241206,091200,152300905,4815,4850,4850,4815,1367
|
|
20241206,091100,145708710,4815,4825,4855,4810,858
|
|
20241206,091000,141565010,4825,4820,4825,4805,1752
|
|
20241206,090900,133132275,4825,4815,4830,4815,3758
|
|
20241206,090800,115017465,4820,4810,4820,4810,692
|
|
20241206,090700,111688535,4815,4805,4815,4800,2821
|
|
20241206,090600,98129755,4800,4865,4870,4800,3468
|
|
20241206,090500,81370740,4880,4885,4885,4860,2013
|
|
20241206,090400,71556645,4885,4905,4905,4880,1971
|
|
20241206,090300,61903565,4900,4915,4925,4900,2163
|
|
20241206,090200,51278480,4920,4905,4920,4890,1262
|
|
20241206,090100,45099590,4930,4890,4970,4880,6383
|
|
20241206,090000,13654455,4880,4875,4885,4865,2341
|