779 lines
38 KiB
CSV
779 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,215600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,215500,1872132595,3605,3605,3605,3605,0
|
|
20241209,215400,1872132595,3605,3605,3605,3605,0
|
|
20241209,215300,1872132595,3605,3605,3605,3605,0
|
|
20241209,215200,1872132595,3605,3605,3605,3605,0
|
|
20241209,215100,1872132595,3605,3605,3605,3605,0
|
|
20241209,215000,1872132595,3605,3605,3605,3605,0
|
|
20241209,214900,1872132595,3605,3605,3605,3605,0
|
|
20241209,214800,1872132595,3605,3605,3605,3605,0
|
|
20241209,214700,1872132595,3605,3605,3605,3605,0
|
|
20241209,214600,1872132595,3605,3605,3605,3605,0
|
|
20241209,214500,1872132595,3605,3605,3605,3605,0
|
|
20241209,214400,1872132595,3605,3605,3605,3605,0
|
|
20241209,214300,1872132595,3605,3605,3605,3605,0
|
|
20241209,214200,1872132595,3605,3605,3605,3605,0
|
|
20241209,214100,1872132595,3605,3605,3605,3605,0
|
|
20241209,214000,1872132595,3605,3605,3605,3605,0
|
|
20241209,213900,1872132595,3605,3605,3605,3605,0
|
|
20241209,213800,1872132595,3605,3605,3605,3605,0
|
|
20241209,213700,1872132595,3605,3605,3605,3605,0
|
|
20241209,213600,1872132595,3605,3605,3605,3605,0
|
|
20241209,213500,1872132595,3605,3605,3605,3605,0
|
|
20241209,213400,1872132595,3605,3605,3605,3605,0
|
|
20241209,213300,1872132595,3605,3605,3605,3605,0
|
|
20241209,213200,1872132595,3605,3605,3605,3605,0
|
|
20241209,213100,1872132595,3605,3605,3605,3605,0
|
|
20241209,213000,1872132595,3605,3605,3605,3605,0
|
|
20241209,212900,1872132595,3605,3605,3605,3605,0
|
|
20241209,212800,1872132595,3605,3605,3605,3605,0
|
|
20241209,212700,1872132595,3605,3605,3605,3605,0
|
|
20241209,212600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,212500,1872132595,3605,3605,3605,3605,0
|
|
20241209,212400,1872132595,3605,3605,3605,3605,0
|
|
20241209,212300,1872132595,3605,3605,3605,3605,0
|
|
20241209,212200,1872132595,3605,3605,3605,3605,0
|
|
20241209,212100,1872132595,3605,3605,3605,3605,0
|
|
20241209,212000,1872132595,3605,3605,3605,3605,0
|
|
20241209,211900,1872132595,3605,3605,3605,3605,0
|
|
20241209,211800,1872132595,3605,3605,3605,3605,0
|
|
20241209,211700,1872132595,3605,3605,3605,3605,0
|
|
20241209,211600,1872132595,3605,3605,3605,3605,0
|
|
20241209,211500,1872132595,3605,3605,3605,3605,0
|
|
20241209,211400,1872132595,3605,3605,3605,3605,0
|
|
20241209,211300,1872132595,3605,3605,3605,3605,0
|
|
20241209,211200,1872132595,3605,3605,3605,3605,0
|
|
20241209,211100,1872132595,3605,3605,3605,3605,0
|
|
20241209,211000,1872132595,3605,3605,3605,3605,0
|
|
20241209,210900,1872132595,3605,3605,3605,3605,0
|
|
20241209,210800,1872132595,3605,3605,3605,3605,0
|
|
20241209,210700,1872132595,3605,3605,3605,3605,0
|
|
20241209,210600,1872132595,3605,3605,3605,3605,0
|
|
20241209,210500,1872132595,3605,3605,3605,3605,0
|
|
20241209,210400,1872132595,3605,3605,3605,3605,0
|
|
20241209,210300,1872132595,3605,3605,3605,3605,0
|
|
20241209,210200,1872132595,3605,3605,3605,3605,0
|
|
20241209,210100,1872132595,3605,3605,3605,3605,0
|
|
20241209,210000,1872132595,3605,3605,3605,3605,0
|
|
20241209,205900,1872132595,3605,3605,3605,3605,0
|
|
20241209,205800,1872132595,3605,3605,3605,3605,0
|
|
20241209,205700,1872132595,3605,3605,3605,3605,0
|
|
20241209,205600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,205500,1872132595,3605,3605,3605,3605,0
|
|
20241209,205400,1872132595,3605,3605,3605,3605,0
|
|
20241209,205300,1872132595,3605,3605,3605,3605,0
|
|
20241209,205200,1872132595,3605,3605,3605,3605,0
|
|
20241209,205100,1872132595,3605,3605,3605,3605,0
|
|
20241209,205000,1872132595,3605,3605,3605,3605,0
|
|
20241209,204900,1872132595,3605,3605,3605,3605,0
|
|
20241209,204800,1872132595,3605,3605,3605,3605,0
|
|
20241209,204700,1872132595,3605,3605,3605,3605,0
|
|
20241209,204600,1872132595,3605,3605,3605,3605,0
|
|
20241209,204500,1872132595,3605,3605,3605,3605,0
|
|
20241209,204400,1872132595,3605,3605,3605,3605,0
|
|
20241209,204300,1872132595,3605,3605,3605,3605,0
|
|
20241209,204200,1872132595,3605,3605,3605,3605,0
|
|
20241209,204100,1872132595,3605,3605,3605,3605,0
|
|
20241209,204000,1872132595,3605,3605,3605,3605,0
|
|
20241209,203900,1872132595,3605,3605,3605,3605,0
|
|
20241209,203800,1872132595,3605,3605,3605,3605,0
|
|
20241209,203700,1872132595,3605,3605,3605,3605,0
|
|
20241209,203600,1872132595,3605,3605,3605,3605,0
|
|
20241209,203500,1872132595,3605,3605,3605,3605,0
|
|
20241209,203400,1872132595,3605,3605,3605,3605,0
|
|
20241209,203300,1872132595,3605,3605,3605,3605,0
|
|
20241209,203200,1872132595,3605,3605,3605,3605,0
|
|
20241209,203100,1872132595,3605,3605,3605,3605,0
|
|
20241209,203000,1872132595,3605,3605,3605,3605,0
|
|
20241209,202900,1872132595,3605,3605,3605,3605,0
|
|
20241209,202800,1872132595,3605,3605,3605,3605,0
|
|
20241209,202700,1872132595,3605,3605,3605,3605,0
|
|
20241209,202600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,202500,1872132595,3605,3605,3605,3605,0
|
|
20241209,202400,1872132595,3605,3605,3605,3605,0
|
|
20241209,202300,1872132595,3605,3605,3605,3605,0
|
|
20241209,202200,1872132595,3605,3605,3605,3605,0
|
|
20241209,202100,1872132595,3605,3605,3605,3605,0
|
|
20241209,202000,1872132595,3605,3605,3605,3605,0
|
|
20241209,201900,1872132595,3605,3605,3605,3605,0
|
|
20241209,201800,1872132595,3605,3605,3605,3605,0
|
|
20241209,201700,1872132595,3605,3605,3605,3605,0
|
|
20241209,201600,1872132595,3605,3605,3605,3605,0
|
|
20241209,201500,1872132595,3605,3605,3605,3605,0
|
|
20241209,201400,1872132595,3605,3605,3605,3605,0
|
|
20241209,201300,1872132595,3605,3605,3605,3605,0
|
|
20241209,201200,1872132595,3605,3605,3605,3605,0
|
|
20241209,201100,1872132595,3605,3605,3605,3605,0
|
|
20241209,201000,1872132595,3605,3605,3605,3605,0
|
|
20241209,200900,1872132595,3605,3605,3605,3605,0
|
|
20241209,200800,1872132595,3605,3605,3605,3605,0
|
|
20241209,200700,1872132595,3605,3605,3605,3605,0
|
|
20241209,200600,1872132595,3605,3605,3605,3605,0
|
|
20241209,200500,1872132595,3605,3605,3605,3605,0
|
|
20241209,200400,1872132595,3605,3605,3605,3605,0
|
|
20241209,200300,1872132595,3605,3605,3605,3605,0
|
|
20241209,200200,1872132595,3605,3605,3605,3605,0
|
|
20241209,200100,1872132595,3605,3605,3605,3605,0
|
|
20241209,200000,1872132595,3605,3605,3605,3605,0
|
|
20241209,195900,1872132595,3605,3605,3605,3605,0
|
|
20241209,195800,1872132595,3605,3605,3605,3605,0
|
|
20241209,195700,1872132595,3605,3605,3605,3605,0
|
|
20241209,195600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,195500,1872132595,3605,3605,3605,3605,0
|
|
20241209,195400,1872132595,3605,3605,3605,3605,0
|
|
20241209,195300,1872132595,3605,3605,3605,3605,0
|
|
20241209,195200,1872132595,3605,3605,3605,3605,0
|
|
20241209,195100,1872132595,3605,3605,3605,3605,0
|
|
20241209,195000,1872132595,3605,3605,3605,3605,0
|
|
20241209,194900,1872132595,3605,3605,3605,3605,0
|
|
20241209,194800,1872132595,3605,3605,3605,3605,0
|
|
20241209,194700,1872132595,3605,3605,3605,3605,0
|
|
20241209,194600,1872132595,3605,3605,3605,3605,0
|
|
20241209,194500,1872132595,3605,3605,3605,3605,0
|
|
20241209,194400,1872132595,3605,3605,3605,3605,0
|
|
20241209,194300,1872132595,3605,3605,3605,3605,0
|
|
20241209,194200,1872132595,3605,3605,3605,3605,0
|
|
20241209,194100,1872132595,3605,3605,3605,3605,0
|
|
20241209,194000,1872132595,3605,3605,3605,3605,0
|
|
20241209,193900,1872132595,3605,3605,3605,3605,0
|
|
20241209,193800,1872132595,3605,3605,3605,3605,0
|
|
20241209,193700,1872132595,3605,3605,3605,3605,0
|
|
20241209,193600,1872132595,3605,3605,3605,3605,0
|
|
20241209,193500,1872132595,3605,3605,3605,3605,0
|
|
20241209,193400,1872132595,3605,3605,3605,3605,0
|
|
20241209,193300,1872132595,3605,3605,3605,3605,0
|
|
20241209,193200,1872132595,3605,3605,3605,3605,0
|
|
20241209,193100,1872132595,3605,3605,3605,3605,0
|
|
20241209,193000,1872132595,3605,3605,3605,3605,0
|
|
20241209,192900,1872132595,3605,3605,3605,3605,0
|
|
20241209,192800,1872132595,3605,3605,3605,3605,0
|
|
20241209,192700,1872132595,3605,3605,3605,3605,0
|
|
20241209,192600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,192500,1872132595,3605,3605,3605,3605,0
|
|
20241209,192400,1872132595,3605,3605,3605,3605,0
|
|
20241209,192300,1872132595,3605,3605,3605,3605,0
|
|
20241209,192200,1872132595,3605,3605,3605,3605,0
|
|
20241209,192100,1872132595,3605,3605,3605,3605,0
|
|
20241209,192000,1872132595,3605,3605,3605,3605,0
|
|
20241209,191900,1872132595,3605,3605,3605,3605,0
|
|
20241209,191800,1872132595,3605,3605,3605,3605,0
|
|
20241209,191700,1872132595,3605,3605,3605,3605,0
|
|
20241209,191600,1872132595,3605,3605,3605,3605,0
|
|
20241209,191500,1872132595,3605,3605,3605,3605,0
|
|
20241209,191400,1872132595,3605,3605,3605,3605,0
|
|
20241209,191300,1872132595,3605,3605,3605,3605,0
|
|
20241209,191200,1872132595,3605,3605,3605,3605,0
|
|
20241209,191100,1872132595,3605,3605,3605,3605,0
|
|
20241209,191000,1872132595,3605,3605,3605,3605,0
|
|
20241209,190900,1872132595,3605,3605,3605,3605,0
|
|
20241209,190800,1872132595,3605,3605,3605,3605,0
|
|
20241209,190700,1872132595,3605,3605,3605,3605,0
|
|
20241209,190600,1872132595,3605,3605,3605,3605,0
|
|
20241209,190500,1872132595,3605,3605,3605,3605,0
|
|
20241209,190400,1872132595,3605,3605,3605,3605,0
|
|
20241209,190300,1872132595,3605,3605,3605,3605,0
|
|
20241209,190200,1872132595,3605,3605,3605,3605,0
|
|
20241209,190100,1872132595,3605,3605,3605,3605,0
|
|
20241209,190000,1872132595,3605,3605,3605,3605,0
|
|
20241209,185900,1872132595,3605,3605,3605,3605,0
|
|
20241209,185800,1872132595,3605,3605,3605,3605,0
|
|
20241209,185700,1872132595,3605,3605,3605,3605,0
|
|
20241209,185600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,185500,1872132595,3605,3605,3605,3605,0
|
|
20241209,185400,1872132595,3605,3605,3605,3605,0
|
|
20241209,185300,1872132595,3605,3605,3605,3605,0
|
|
20241209,185200,1872132595,3605,3605,3605,3605,0
|
|
20241209,185100,1872132595,3605,3605,3605,3605,0
|
|
20241209,185000,1872132595,3605,3605,3605,3605,0
|
|
20241209,184900,1872132595,3605,3605,3605,3605,0
|
|
20241209,184800,1872132595,3605,3605,3605,3605,0
|
|
20241209,184700,1872132595,3605,3605,3605,3605,0
|
|
20241209,184600,1872132595,3605,3605,3605,3605,0
|
|
20241209,184500,1872132595,3605,3605,3605,3605,0
|
|
20241209,184400,1872132595,3605,3605,3605,3605,0
|
|
20241209,184300,1872132595,3605,3605,3605,3605,0
|
|
20241209,184200,1872132595,3605,3605,3605,3605,0
|
|
20241209,184100,1872132595,3605,3605,3605,3605,0
|
|
20241209,184000,1872132595,3605,3605,3605,3605,0
|
|
20241209,183900,1872132595,3605,3605,3605,3605,0
|
|
20241209,183800,1872132595,3605,3605,3605,3605,0
|
|
20241209,183700,1872132595,3605,3605,3605,3605,0
|
|
20241209,183600,1872132595,3605,3605,3605,3605,0
|
|
20241209,183500,1872132595,3605,3605,3605,3605,0
|
|
20241209,183400,1872132595,3605,3605,3605,3605,0
|
|
20241209,183300,1872132595,3605,3605,3605,3605,0
|
|
20241209,183200,1872132595,3605,3605,3605,3605,0
|
|
20241209,183100,1872132595,3605,3605,3605,3605,0
|
|
20241209,183000,1872132595,3605,3605,3605,3605,0
|
|
20241209,182900,1872132595,3605,3605,3605,3605,0
|
|
20241209,182800,1872132595,3605,3605,3605,3605,0
|
|
20241209,182700,1872132595,3605,3605,3605,3605,0
|
|
20241209,182600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,182500,1872132595,3605,3605,3605,3605,0
|
|
20241209,182400,1872132595,3605,3605,3605,3605,0
|
|
20241209,182300,1872132595,3605,3605,3605,3605,0
|
|
20241209,182200,1872132595,3605,3605,3605,3605,0
|
|
20241209,182100,1872132595,3605,3605,3605,3605,0
|
|
20241209,182000,1872132595,3605,3605,3605,3605,0
|
|
20241209,181900,1872132595,3605,3605,3605,3605,0
|
|
20241209,181800,1872132595,3605,3605,3605,3605,0
|
|
20241209,181700,1872132595,3605,3605,3605,3605,0
|
|
20241209,181600,1872132595,3605,3605,3605,3605,0
|
|
20241209,181500,1872132595,3605,3605,3605,3605,0
|
|
20241209,181400,1872132595,3605,3605,3605,3605,0
|
|
20241209,181300,1872132595,3605,3605,3605,3605,0
|
|
20241209,181200,1872132595,3605,3605,3605,3605,0
|
|
20241209,181100,1872132595,3605,3605,3605,3605,0
|
|
20241209,181000,1872132595,3605,3605,3605,3605,0
|
|
20241209,180900,1872132595,3605,3605,3605,3605,0
|
|
20241209,180800,1872132595,3605,3605,3605,3605,0
|
|
20241209,180700,1872132595,3605,3605,3605,3605,0
|
|
20241209,180600,1872132595,3605,3605,3605,3605,0
|
|
20241209,180500,1872132595,3605,3605,3605,3605,0
|
|
20241209,180400,1872132595,3605,3605,3605,3605,0
|
|
20241209,180300,1872132595,3605,3605,3605,3605,0
|
|
20241209,180200,1872132595,3605,3605,3605,3605,0
|
|
20241209,180100,1872132595,3605,3605,3605,3605,0
|
|
20241209,180000,1872132595,3605,3605,3605,3605,0
|
|
20241209,175900,1872132595,3605,3605,3605,3605,0
|
|
20241209,175800,1872132595,3605,3605,3605,3605,0
|
|
20241209,175700,1872132595,3605,3605,3605,3605,0
|
|
20241209,175600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,175500,1872132595,3605,3605,3605,3605,0
|
|
20241209,175400,1872132595,3605,3605,3605,3605,0
|
|
20241209,175300,1872132595,3605,3605,3605,3605,0
|
|
20241209,175200,1872132595,3605,3605,3605,3605,0
|
|
20241209,175100,1872132595,3605,3605,3605,3605,0
|
|
20241209,175000,1872132595,3605,3605,3605,3605,0
|
|
20241209,174900,1872132595,3605,3605,3605,3605,0
|
|
20241209,174800,1872132595,3605,3605,3605,3605,0
|
|
20241209,174700,1872132595,3605,3605,3605,3605,0
|
|
20241209,174600,1872132595,3605,3605,3605,3605,0
|
|
20241209,174500,1872132595,3605,3605,3605,3605,0
|
|
20241209,174400,1872132595,3605,3605,3605,3605,0
|
|
20241209,174300,1872132595,3605,3605,3605,3605,0
|
|
20241209,174200,1872132595,3605,3605,3605,3605,0
|
|
20241209,174100,1872132595,3605,3605,3605,3605,0
|
|
20241209,174000,1872132595,3605,3605,3605,3605,0
|
|
20241209,173900,1872132595,3605,3605,3605,3605,0
|
|
20241209,173800,1872132595,3605,3605,3605,3605,0
|
|
20241209,173700,1872132595,3605,3605,3605,3605,0
|
|
20241209,173600,1872132595,3605,3605,3605,3605,0
|
|
20241209,173500,1872132595,3605,3605,3605,3605,0
|
|
20241209,173400,1872132595,3605,3605,3605,3605,0
|
|
20241209,173300,1872132595,3605,3605,3605,3605,0
|
|
20241209,173200,1872132595,3605,3605,3605,3605,0
|
|
20241209,173100,1872132595,3605,3605,3605,3605,0
|
|
20241209,173000,1872132595,3605,3605,3605,3605,0
|
|
20241209,172900,1872132595,3605,3605,3605,3605,0
|
|
20241209,172800,1872132595,3605,3605,3605,3605,0
|
|
20241209,172700,1872132595,3605,3605,3605,3605,0
|
|
20241209,172600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,172500,1872132595,3605,3605,3605,3605,0
|
|
20241209,172400,1872132595,3605,3605,3605,3605,0
|
|
20241209,172300,1872132595,3605,3605,3605,3605,0
|
|
20241209,172200,1872132595,3605,3605,3605,3605,0
|
|
20241209,172100,1872132595,3605,3605,3605,3605,0
|
|
20241209,172000,1872132595,3605,3605,3605,3605,0
|
|
20241209,171900,1872132595,3605,3605,3605,3605,0
|
|
20241209,171800,1872132595,3605,3605,3605,3605,0
|
|
20241209,171700,1872132595,3605,3605,3605,3605,0
|
|
20241209,171600,1872132595,3605,3605,3605,3605,0
|
|
20241209,171500,1872132595,3605,3605,3605,3605,0
|
|
20241209,171400,1872132595,3605,3605,3605,3605,0
|
|
20241209,171300,1872132595,3605,3605,3605,3605,0
|
|
20241209,171200,1872132595,3605,3605,3605,3605,0
|
|
20241209,171100,1872132595,3605,3605,3605,3605,0
|
|
20241209,171000,1872132595,3605,3605,3605,3605,0
|
|
20241209,170900,1872132595,3605,3605,3605,3605,0
|
|
20241209,170800,1872132595,3605,3605,3605,3605,0
|
|
20241209,170700,1872132595,3605,3605,3605,3605,0
|
|
20241209,170600,1872132595,3605,3605,3605,3605,0
|
|
20241209,170500,1872132595,3605,3605,3605,3605,0
|
|
20241209,170400,1872132595,3605,3605,3605,3605,0
|
|
20241209,170300,1872132595,3605,3605,3605,3605,0
|
|
20241209,170200,1872132595,3605,3605,3605,3605,0
|
|
20241209,170100,1872132595,3605,3605,3605,3605,0
|
|
20241209,170000,1872132595,3605,3605,3605,3605,0
|
|
20241209,165900,1872132595,3605,3605,3605,3605,0
|
|
20241209,165800,1872132595,3605,3605,3605,3605,0
|
|
20241209,165700,1872132595,3605,3605,3605,3605,0
|
|
20241209,165600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,165500,1872132595,3605,3605,3605,3605,0
|
|
20241209,165400,1872132595,3605,3605,3605,3605,0
|
|
20241209,165300,1872132595,3605,3605,3605,3605,0
|
|
20241209,165200,1872132595,3605,3605,3605,3605,0
|
|
20241209,165100,1872132595,3605,3605,3605,3605,0
|
|
20241209,165000,1872132595,3605,3605,3605,3605,0
|
|
20241209,164900,1872132595,3605,3605,3605,3605,0
|
|
20241209,164800,1872132595,3605,3605,3605,3605,0
|
|
20241209,164700,1872132595,3605,3605,3605,3605,0
|
|
20241209,164600,1872132595,3605,3605,3605,3605,0
|
|
20241209,164500,1872132595,3605,3605,3605,3605,0
|
|
20241209,164400,1872132595,3605,3605,3605,3605,0
|
|
20241209,164300,1872132595,3605,3605,3605,3605,0
|
|
20241209,164200,1872132595,3605,3605,3605,3605,0
|
|
20241209,164100,1872132595,3605,3605,3605,3605,0
|
|
20241209,164000,1872132595,3605,3605,3605,3605,0
|
|
20241209,163900,1872132595,3605,3605,3605,3605,0
|
|
20241209,163800,1872132595,3605,3605,3605,3605,0
|
|
20241209,163700,1872132595,3605,3605,3605,3605,0
|
|
20241209,163600,1872132595,3605,3605,3605,3605,0
|
|
20241209,163500,1872132595,3605,3605,3605,3605,0
|
|
20241209,163400,1872132595,3605,3605,3605,3605,0
|
|
20241209,163300,1872132595,3605,3605,3605,3605,0
|
|
20241209,163200,1872132595,3605,3605,3605,3605,0
|
|
20241209,163100,1872132595,3605,3605,3605,3605,0
|
|
20241209,163000,1872132595,3605,3605,3605,3605,0
|
|
20241209,162900,1872132595,3605,3605,3605,3605,0
|
|
20241209,162800,1872132595,3605,3605,3605,3605,0
|
|
20241209,162700,1872132595,3605,3605,3605,3605,0
|
|
20241209,162600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,162500,1872132595,3605,3605,3605,3605,0
|
|
20241209,162400,1872132595,3605,3605,3605,3605,0
|
|
20241209,162300,1872132595,3605,3605,3605,3605,0
|
|
20241209,162200,1872132595,3605,3605,3605,3605,0
|
|
20241209,162100,1872132595,3605,3605,3605,3605,0
|
|
20241209,162000,1872132595,3605,3605,3605,3605,0
|
|
20241209,161900,1872132595,3605,3605,3605,3605,0
|
|
20241209,161800,1872132595,3605,3605,3605,3605,0
|
|
20241209,161700,1872132595,3605,3605,3605,3605,0
|
|
20241209,161600,1872132595,3605,3605,3605,3605,0
|
|
20241209,161500,1872132595,3605,3605,3605,3605,0
|
|
20241209,161400,1872132595,3605,3605,3605,3605,0
|
|
20241209,161300,1872132595,3605,3605,3605,3605,0
|
|
20241209,161200,1872132595,3605,3605,3605,3605,0
|
|
20241209,161100,1872132595,3605,3605,3605,3605,0
|
|
20241209,161000,1872132595,3605,3605,3605,3605,0
|
|
20241209,160900,1872132595,3605,3605,3605,3605,0
|
|
20241209,160800,1872132595,3605,3605,3605,3605,0
|
|
20241209,160700,1872132595,3605,3605,3605,3605,0
|
|
20241209,160600,1872132595,3605,3605,3605,3605,0
|
|
20241209,160500,1872132595,3605,3605,3605,3605,0
|
|
20241209,160400,1872132595,3605,3605,3605,3605,0
|
|
20241209,160300,1872132595,3605,3605,3605,3605,0
|
|
20241209,160200,1872132595,3605,3605,3605,3605,0
|
|
20241209,160100,1872132595,3605,3605,3605,3605,0
|
|
20241209,160000,1872132595,3605,3605,3605,3605,0
|
|
20241209,155900,1872132595,3605,3605,3605,3605,0
|
|
20241209,155800,1872132595,3605,3605,3605,3605,0
|
|
20241209,155700,1872132595,3605,3605,3605,3605,0
|
|
20241209,155600,1872132595,3605,3605,3605,3605,7406
|
|
20241209,155500,1872132595,3605,3605,3605,3605,0
|
|
20241209,155400,1872132595,3605,3605,3605,3605,0
|
|
20241209,155300,1872132595,3605,3605,3605,3605,0
|
|
20241209,155200,1872132595,3605,3605,3605,3605,0
|
|
20241209,155100,1872132595,3605,3605,3605,3605,0
|
|
20241209,155000,1872132595,3605,3605,3605,3605,0
|
|
20241209,154900,1872132595,3605,3605,3605,3605,0
|
|
20241209,154800,1872132595,3605,3605,3605,3605,0
|
|
20241209,154700,1872132595,3605,3605,3605,3605,0
|
|
20241209,154600,1872132595,3605,3605,3605,3605,0
|
|
20241209,154500,1872132595,3605,3605,3605,3605,0
|
|
20241209,154400,1872132595,3605,3605,3605,3605,0
|
|
20241209,154300,1872132595,3605,3605,3605,3605,0
|
|
20241209,154200,1872132595,3605,3605,3605,3605,0
|
|
20241209,154100,1872132595,3605,3605,3605,3605,0
|
|
20241209,154000,1872132595,3605,3605,3605,3605,0
|
|
20241209,153900,1872132595,3605,3605,3605,3605,0
|
|
20241209,153800,1872132595,3605,3605,3605,3605,0
|
|
20241209,153700,1872132595,3605,3605,3605,3605,0
|
|
20241209,153600,1872132595,3605,3605,3605,3605,0
|
|
20241209,153500,1872132595,3605,3605,3605,3605,0
|
|
20241209,153400,1872132595,3605,3605,3605,3605,0
|
|
20241209,153300,1872132595,3605,3605,3605,3605,0
|
|
20241209,153200,1872132595,3605,3605,3605,3605,0
|
|
20241209,153100,1872132595,3605,3605,3605,3605,0
|
|
20241209,153000,1872132595,3605,3605,3605,3605,7406
|
|
20241209,152900,1845433965,3610,3610,3610,3610,0
|
|
20241209,152800,1845433965,3610,3610,3610,3610,0
|
|
20241209,152700,1845433965,3610,3610,3610,3610,0
|
|
20241209,152600,1845433965,3610,3610,3610,3610,0
|
|
20241209,152500,1845433965,3610,3610,3610,3610,0
|
|
20241209,152400,1845433965,3610,3610,3610,3610,0
|
|
20241209,152300,1845433965,3610,3610,3610,3610,0
|
|
20241209,152200,1845433965,3610,3610,3610,3610,0
|
|
20241209,152100,1845433965,3610,3610,3610,3610,0
|
|
20241209,152000,1845433965,3610,3610,3610,3610,0
|
|
20241209,151900,1845433965,3610,3605,3615,3600,4818
|
|
20241209,151800,1828067700,3605,3620,3620,3605,4203
|
|
20241209,151700,1812891570,3620,3625,3625,3620,1120
|
|
20241209,151600,1808836605,3620,3625,3625,3620,2157
|
|
20241209,151500,1801020070,3625,3630,3630,3625,787
|
|
20241209,151400,1798163265,3630,3630,3635,3630,1175
|
|
20241209,151300,1793894775,3630,3630,3635,3625,1910
|
|
20241209,151200,1786961465,3635,3640,3640,3635,1523
|
|
20241209,151100,1781421870,3640,3630,3640,3630,2925
|
|
20241209,151000,1770792550,3635,3620,3635,3615,4079
|
|
20241209,150900,1756018225,3620,3650,3650,3620,1971
|
|
20241209,150800,1748850510,3655,3640,3655,3635,1401
|
|
20241209,150700,1743755360,3660,3650,3665,3640,3259
|
|
20241209,150600,1731876345,3650,3650,3650,3650,437
|
|
20241209,150500,1730281295,3650,3665,3665,3650,872
|
|
20241209,150400,1727092925,3665,3670,3670,3650,4753
|
|
20241209,150300,1709704280,3670,3670,3670,3670,1
|
|
20241209,150200,1709700610,3680,3675,3680,3660,455
|
|
20241209,150100,1708032425,3675,3675,3680,3670,1646
|
|
20241209,150000,1701990010,3675,3675,3680,3670,727
|
|
20241209,145900,1699318140,3680,3670,3685,3665,2225
|
|
20241209,145800,1691153490,3670,3665,3670,3660,733
|
|
20241209,145700,1688466395,3670,3670,3670,3670,0
|
|
20241209,145600,1688466395,3670,3650,3670,3650,332
|
|
20241209,145500,1687249520,3665,3665,3665,3650,420
|
|
20241209,145400,1685714635,3670,3675,3675,3665,75
|
|
20241209,145300,1685439440,3655,3655,3655,3655,35
|
|
20241209,145200,1685311515,3670,3665,3680,3665,1212
|
|
20241209,145100,1680854745,3665,3660,3665,3660,74
|
|
20241209,145000,1680583710,3665,3665,3680,3665,209
|
|
20241209,144900,1679817710,3665,3675,3675,3665,124
|
|
20241209,144800,1679363130,3675,3675,3675,3675,1
|
|
20241209,144700,1679359455,3680,3660,3680,3660,140
|
|
20241209,144600,1678846615,3660,3660,3675,3660,151
|
|
20241209,144500,1678293925,3660,3665,3665,3660,773
|
|
20241209,144400,1675464435,3690,3670,3690,3660,1773
|
|
20241209,144300,1668970665,3670,3680,3695,3670,1278
|
|
20241209,144200,1664257560,3695,3650,3695,3650,759
|
|
20241209,144100,1661480450,3660,3660,3700,3655,2132
|
|
20241209,144000,1653639295,3650,3640,3650,3630,719
|
|
20241209,143900,1651020495,3640,3645,3645,3630,3204
|
|
20241209,143800,1639370555,3630,3650,3650,3625,6945
|
|
20241209,143700,1614154755,3650,3660,3660,3625,3654
|
|
20241209,143600,1600857065,3660,3680,3680,3660,2261
|
|
20241209,143500,1592574265,3680,3680,3685,3680,209
|
|
20241209,143400,1591804550,3680,3680,3680,3670,582
|
|
20241209,143300,1589662800,3685,3680,3685,3670,100
|
|
20241209,143200,1589295165,3675,3665,3680,3665,1167
|
|
20241209,143100,1585016265,3660,3670,3675,3660,2668
|
|
20241209,143000,1575237140,3650,3700,3700,3650,9416
|
|
20241209,142900,1540485600,3700,3710,3710,3700,780
|
|
20241209,142800,1537595670,3710,3710,3710,3710,12
|
|
20241209,142700,1537551150,3700,3705,3705,3700,903
|
|
20241209,142600,1534209795,3700,3720,3720,3700,8704
|
|
20241209,142500,1501911320,3725,3725,3725,3725,226
|
|
20241209,142400,1501069470,3725,3735,3735,3725,39
|
|
20241209,142300,1500924075,3725,3725,3725,3725,54
|
|
20241209,142200,1500722925,3725,3735,3735,3725,359
|
|
20241209,142100,1499383860,3735,3735,3735,3735,140
|
|
20241209,142000,1498860960,3735,3735,3735,3735,207
|
|
20241209,141900,1498087815,3730,3730,3730,3730,491
|
|
20241209,141800,1496256385,3730,3730,3730,3730,509
|
|
20241209,141700,1494357815,3730,3730,3730,3730,0
|
|
20241209,141600,1494357815,3730,3735,3735,3730,965
|
|
20241209,141500,1490754540,3730,3730,3735,3730,189
|
|
20241209,141400,1490049475,3740,3735,3740,3725,2843
|
|
20241209,141300,1479447310,3730,3735,3735,3725,1796
|
|
20241209,141200,1472755105,3730,3735,3735,3730,301
|
|
20241209,141100,1471632360,3730,3730,3730,3730,0
|
|
20241209,141000,1471632360,3730,3725,3730,3725,558
|
|
20241209,140900,1469551220,3725,3725,3725,3725,210
|
|
20241209,140800,1468768970,3725,3720,3725,3720,71
|
|
20241209,140700,1468504595,3720,3730,3730,3720,210
|
|
20241209,140600,1467722845,3710,3730,3735,3710,4333
|
|
20241209,140500,1451598265,3735,3730,3735,3730,1281
|
|
20241209,140400,1446820130,3730,3730,3735,3730,1138
|
|
20241209,140300,1442572890,3725,3725,3725,3725,662
|
|
20241209,140200,1440106940,3725,3720,3725,3720,885
|
|
20241209,140100,1436814680,3725,3720,3725,3720,111
|
|
20241209,140000,1436401755,3715,3725,3725,3715,206
|
|
20241209,135900,1435636095,3725,3725,3725,3725,10
|
|
20241209,135800,1435598845,3725,3725,3725,3725,28
|
|
20241209,135700,1435494545,3725,3730,3730,3720,877
|
|
20241209,135600,1432228790,3725,3725,3725,3725,114
|
|
20241209,135500,1431804140,3735,3735,3735,3735,68
|
|
20241209,135400,1431550160,3735,3740,3740,3735,373
|
|
20241209,135300,1430156560,3740,3730,3740,3710,2104
|
|
20241209,135200,1422315820,3735,3720,3735,3710,5443
|
|
20241209,135100,1402069980,3720,3720,3720,3720,968
|
|
20241209,135000,1398469020,3720,3720,3725,3720,551
|
|
20241209,134900,1396418995,3735,3740,3740,3735,155
|
|
20241209,134800,1395839400,3740,3725,3740,3720,155
|
|
20241209,134700,1395262290,3740,3740,3740,3740,12
|
|
20241209,134600,1395217410,3745,3745,3745,3745,1058
|
|
20241209,134500,1391255200,3745,3740,3745,3715,2477
|
|
20241209,134400,1382045590,3720,3745,3745,3720,2026
|
|
20241209,134300,1374483185,3745,3745,3745,3745,0
|
|
20241209,134200,1374483185,3745,3750,3750,3745,3342
|
|
20241209,134100,1361964710,3750,3755,3760,3750,307
|
|
20241209,134000,1360812540,3755,3760,3760,3755,4439
|
|
20241209,133900,1344125050,3760,3760,3760,3760,1299
|
|
20241209,133800,1339240810,3760,3760,3760,3755,466
|
|
20241209,133700,1337488665,3770,3755,3770,3755,2
|
|
20241209,133600,1337481140,3765,3755,3765,3750,2710
|
|
20241209,133500,1327290395,3755,3760,3760,3755,529
|
|
20241209,133400,1325303440,3755,3755,3755,3755,0
|
|
20241209,133300,1325303440,3755,3765,3765,3750,306
|
|
20241209,133200,1324154605,3755,3765,3765,3750,512
|
|
20241209,133100,1322228235,3765,3760,3770,3760,3032
|
|
20241209,133000,1310819670,3760,3760,3760,3760,56
|
|
20241209,132900,1310609110,3750,3760,3760,3750,397
|
|
20241209,132800,1309120255,3750,3765,3765,3745,4435
|
|
20241209,132700,1292466905,3760,3765,3770,3760,1785
|
|
20241209,132600,1285748815,3765,3770,3770,3765,469
|
|
20241209,132500,1283982310,3770,3775,3775,3770,470
|
|
20241209,132400,1282209915,3770,3775,3775,3770,151
|
|
20241209,132300,1281639900,3775,3780,3780,3775,1983
|
|
20241209,132200,1274144260,3785,3785,3785,3785,63
|
|
20241209,132100,1273905805,3780,3785,3785,3780,2547
|
|
20241209,132000,1264266965,3780,3785,3785,3780,500
|
|
20241209,131900,1262375985,3780,3790,3790,3780,2026
|
|
20241209,131800,1254707385,3800,3800,3800,3800,1000
|
|
20241209,131700,1250907385,3800,3800,3800,3800,22
|
|
20241209,131600,1250823785,3800,3800,3800,3780,3174
|
|
20241209,131500,1238797830,3805,3805,3805,3800,1328
|
|
20241209,131400,1233747800,3805,3800,3805,3800,1069
|
|
20241209,131300,1229685075,3795,3805,3805,3795,2854
|
|
20241209,131200,1218839580,3800,3800,3800,3800,0
|
|
20241209,131100,1218839580,3800,3810,3810,3800,679
|
|
20241209,131000,1216258425,3805,3830,3830,3805,630
|
|
20241209,130900,1213846275,3830,3790,3830,3790,47
|
|
20241209,130800,1213667705,3790,3825,3825,3785,11780
|
|
20241209,130700,1168846415,3830,3830,3830,3830,130
|
|
20241209,130600,1168348515,3830,3840,3840,3830,399
|
|
20241209,130500,1166818930,3845,3845,3845,3840,242
|
|
20241209,130400,1165888590,3845,3845,3845,3845,338
|
|
20241209,130300,1164588980,3850,3840,3850,3835,70
|
|
20241209,130200,1164320015,3840,3835,3840,3835,563
|
|
20241209,130100,1162158100,3835,3835,3835,3830,295
|
|
20241209,130000,1161027775,3835,3835,3835,3835,4532
|
|
20241209,125900,1143647555,3835,3830,3835,3830,1379
|
|
20241209,125800,1138364870,3840,3840,3840,3840,0
|
|
20241209,125700,1138364870,3840,3825,3840,3825,767
|
|
20241209,125600,1135430465,3825,3835,3840,3825,858
|
|
20241209,125500,1132142765,3840,3840,3840,3840,13
|
|
20241209,125400,1132092845,3840,3830,3840,3830,56
|
|
20241209,125300,1131877825,3830,3830,3830,3830,50
|
|
20241209,125200,1131686325,3825,3825,3825,3825,267
|
|
20241209,125100,1130665050,3825,3840,3850,3825,16
|
|
20241209,125000,1130603695,3835,3820,3835,3820,358
|
|
20241209,124900,1129235410,3820,3845,3845,3820,8063
|
|
20241209,124800,1098316650,3845,3840,3845,3840,944
|
|
20241209,124700,1094687070,3845,3850,3850,3840,5114
|
|
20241209,124600,1075034180,3845,3855,3855,3845,8624
|
|
20241209,124500,1041855525,3855,3860,3860,3855,1149
|
|
20241209,124400,1037426105,3860,3865,3865,3860,596
|
|
20241209,124300,1035125160,3865,3860,3865,3860,255
|
|
20241209,124200,1034140560,3860,3860,3860,3860,25
|
|
20241209,124100,1034044060,3865,3865,3865,3865,744
|
|
20241209,124000,1031168500,3865,3865,3865,3865,67
|
|
20241209,123900,1030909545,3860,3880,3885,3860,1262
|
|
20241209,123800,1026038085,3860,3875,3875,3860,3448
|
|
20241209,123700,1012712475,3870,3875,3875,3870,500
|
|
20241209,123600,1010777170,3870,3870,3870,3870,0
|
|
20241209,123500,1010777170,3870,3870,3870,3870,280
|
|
20241209,123400,1009693570,3870,3875,3875,3870,1370
|
|
20241209,123300,1004391360,3875,3875,3875,3875,87
|
|
20241209,123200,1004054235,3875,3885,3890,3875,940
|
|
20241209,123100,1000402360,3885,3880,3885,3880,361
|
|
20241209,123000,999001205,3890,3890,3890,3890,42
|
|
20241209,122900,998837825,3890,3890,3890,3890,1
|
|
20241209,122800,998833935,3890,3890,3890,3890,0
|
|
20241209,122700,998833935,3890,3890,3890,3890,574
|
|
20241209,122600,996601075,3890,3890,3890,3890,86
|
|
20241209,122500,996266535,3870,3890,3890,3870,2107
|
|
20241209,122400,988095700,3890,3895,3895,3890,91
|
|
20241209,122300,987741405,3895,3895,3895,3895,154
|
|
20241209,122200,987141575,3895,3895,3900,3895,665
|
|
20241209,122100,984549960,3895,3900,3900,3895,179
|
|
20241209,122000,983852405,3895,3905,3905,3895,209
|
|
20241209,121900,983037480,3900,3895,3905,3895,23
|
|
20241209,121800,982947880,3895,3895,3895,3895,166
|
|
20241209,121700,982301310,3895,3890,3895,3890,79
|
|
20241209,121600,981993695,3885,3885,3885,3885,30
|
|
20241209,121500,981877145,3895,3895,3895,3895,13
|
|
20241209,121400,981826510,3885,3890,3890,3880,175
|
|
20241209,121300,981146925,3890,3900,3900,3890,369
|
|
20241209,121200,979709245,3895,3895,3905,3895,824
|
|
20241209,121100,976496030,3895,3890,3895,3890,106
|
|
20241209,121000,976083170,3895,3890,3895,3890,35
|
|
20241209,120900,975946895,3890,3890,3890,3890,15
|
|
20241209,120800,975888545,3890,3885,3890,3885,560
|
|
20241209,120700,973710380,3875,3875,3875,3875,0
|
|
20241209,120600,973710380,3875,3875,3875,3875,0
|
|
20241209,120500,973710380,3875,3880,3885,3875,1321
|
|
20241209,120400,968586185,3880,3875,3880,3875,14
|
|
20241209,120300,968531875,3875,3875,3875,3870,291
|
|
20241209,120200,967404550,3875,3880,3880,3875,4454
|
|
20241209,120100,950145055,3880,3880,3885,3880,25
|
|
20241209,120000,950048045,3875,3880,3880,3875,427
|
|
20241209,115900,948392635,3885,3885,3885,3885,1
|
|
20241209,115800,948388750,3890,3890,3890,3890,62
|
|
20241209,115700,948147570,3890,3890,3890,3890,13
|
|
20241209,115600,948097000,3890,3880,3890,3880,109
|
|
20241209,115500,947673980,3880,3875,3880,3875,120
|
|
20241209,115400,947208645,3880,3875,3880,3875,2
|
|
20241209,115300,947200890,3880,3880,3880,3880,12
|
|
20241209,115200,947154330,3880,3880,3880,3880,272
|
|
20241209,115100,946098970,3880,3875,3880,3875,107
|
|
20241209,115000,945684320,3880,3890,3890,3880,106
|
|
20241209,114900,945272420,3885,3885,3885,3885,66
|
|
20241209,114800,945016010,3880,3880,3880,3880,984
|
|
20241209,114700,941198090,3880,3890,3890,3880,52
|
|
20241209,114600,940996210,3880,3880,3880,3880,919
|
|
20241209,114500,937430490,3880,3880,3880,3880,844
|
|
20241209,114400,934155770,3890,3890,3890,3890,2000
|
|
20241209,114300,926375770,3880,3880,3880,3880,75
|
|
20241209,114200,926084770,3880,3880,3880,3880,74
|
|
20241209,114100,925797650,3875,3880,3880,3875,149
|
|
20241209,114000,925220030,3880,3890,3890,3880,325
|
|
20241209,113900,923959000,3890,3880,3890,3880,85
|
|
20241209,113800,923628820,3890,3875,3890,3875,361
|
|
20241209,113700,922228520,3870,3875,3875,3870,1186
|
|
20241209,113600,917638180,3875,3880,3880,3875,1650
|
|
20241209,113500,911242645,3880,3890,3895,3880,121
|
|
20241209,113400,910773005,3900,3895,3900,3880,201
|
|
20241209,113300,909991960,3895,3895,3895,3895,17
|
|
20241209,113200,909925745,3895,3895,3895,3895,0
|
|
20241209,113100,909925745,3895,3895,3895,3890,1268
|
|
20241209,113000,904986890,3895,3890,3895,3890,322
|
|
20241209,112900,903732705,3890,3885,3890,3880,65
|
|
20241209,112800,903479990,3885,3885,3885,3880,336
|
|
20241209,112700,902176035,3880,3880,3880,3880,64
|
|
20241209,112600,901927715,3880,3880,3880,3880,62
|
|
20241209,112500,901687155,3870,3875,3875,3870,193
|
|
20241209,112400,900939920,3870,3880,3880,3870,942
|
|
20241209,112300,897290235,3880,3875,3880,3875,778
|
|
20241209,112200,894275180,3875,3885,3885,3875,547
|
|
20241209,112100,892154630,3875,3875,3875,3875,7
|
|
20241209,112000,892127505,3875,3880,3880,3875,416
|
|
20241209,111900,890514155,3885,3885,3885,3885,14
|
|
20241209,111800,890459765,3895,3895,3895,3895,800
|
|
20241209,111700,887343765,3890,3885,3890,3885,62
|
|
20241209,111600,887102835,3880,3880,3880,3880,0
|
|
20241209,111500,887102835,3880,3875,3880,3870,718
|
|
20241209,111400,884318380,3870,3875,3875,3870,95
|
|
20241209,111300,883950370,3875,3880,3880,3875,371
|
|
20241209,111200,882512685,3880,3880,3880,3880,29
|
|
20241209,111100,882400165,3880,3880,3880,3870,204
|
|
20241209,111000,881609785,3880,3870,3880,3870,515
|
|
20241209,110900,879611985,3880,3880,3880,3870,598
|
|
20241209,110800,877293660,3880,3880,3880,3880,30
|
|
20241209,110700,877177260,3870,3880,3880,3870,1112
|
|
20241209,110600,872862710,3870,3905,3905,3870,1630
|
|
20241209,110500,866541700,3905,3905,3905,3905,149
|
|
20241209,110400,865959855,3905,3875,3905,3870,1837
|
|
20241209,110300,858828895,3875,3885,3885,3870,6669
|
|
20241209,110200,832979840,3885,3895,3895,3885,218
|
|
20241209,110100,832132255,3895,3895,3895,3885,1157
|
|
20241209,110000,827631160,3895,3905,3905,3895,154
|
|
20241209,105900,827031290,3905,3905,3905,3900,219
|
|
20241209,105800,826176670,3910,3900,3915,3895,1042
|
|
20241209,105700,822117350,3900,3900,3900,3900,142
|
|
20241209,105600,821563550,3900,3900,3900,3895,1157
|
|
20241209,105500,817056410,3900,3900,3900,3900,80
|
|
20241209,105400,816744410,3900,3910,3920,3895,2607
|
|
20241209,105300,806571340,3905,3925,3925,3905,2069
|
|
20241209,105200,798474505,3925,3925,3925,3925,10
|
|
20241209,105100,798435255,3920,3950,3950,3920,91
|
|
20241209,105000,798077865,3955,3950,3955,3950,514
|
|
20241209,104900,796046420,3950,3920,3950,3920,1121
|
|
20241209,104800,791633070,3925,3920,3925,3920,125
|
|
20241209,104700,791142595,3925,3925,3925,3925,12
|
|
20241209,104600,791095495,3925,3925,3925,3925,1
|
|
20241209,104500,791091570,3925,3920,3925,3920,64
|
|
20241209,104400,790840680,3910,3910,3910,3910,301
|
|
20241209,104300,789663770,3910,3920,3920,3910,1779
|
|
20241209,104200,782699635,3925,3925,3925,3925,0
|
|
20241209,104100,782699635,3925,3930,3930,3920,415
|
|
20241209,104000,781070825,3930,3930,3930,3930,13
|
|
20241209,103900,781019735,3930,3940,3950,3930,101
|
|
20241209,103800,780621535,3930,3930,3930,3930,67
|
|
20241209,103700,780358225,3950,3935,3950,3925,310
|
|
20241209,103600,779137975,3940,3915,3940,3915,315
|
|
20241209,103500,777902065,3940,3920,3940,3915,905
|
|
20241209,103400,774354915,3915,3940,3940,3915,367
|
|
20241209,103300,772916420,3940,3930,3940,3930,184
|
|
20241209,103200,772193130,3910,3910,3910,3910,0
|
|
20241209,103100,772193130,3910,3915,3915,3910,962
|
|
20241209,103000,768430410,3920,3915,3920,3915,165
|
|
20241209,102900,767784430,3915,3920,3920,3915,95
|
|
20241209,102800,767412140,3920,3920,3920,3920,333
|
|
20241209,102700,766106780,3920,3930,3930,3915,760
|
|
20241209,102600,763129795,3930,3930,3930,3930,49
|
|
20241209,102500,762937225,3920,3940,3940,3920,219
|
|
20241209,102400,762077165,3940,3940,3940,3940,0
|
|
20241209,102300,762077165,3940,3930,3940,3930,51
|
|
20241209,102200,761876235,3930,3935,3935,3930,101
|
|
20241209,102100,761479245,3920,3920,3920,3920,1
|
|
20241209,102000,761475325,3915,3925,3950,3915,1150
|
|
20241209,101900,756968055,3930,3925,3935,3925,147
|
|
20241209,101800,756390340,3940,3960,3960,3940,217
|
|
20241209,101700,755535020,3960,3940,3960,3930,268
|
|
20241209,101600,754478170,3970,3955,3970,3955,1202
|
|
20241209,101500,749717760,3960,3960,3960,3960,5
|
|
20241209,101400,749697960,3935,3945,3945,3935,277
|
|
20241209,101300,748607765,3940,3975,3975,3940,250
|
|
20241209,101200,747622555,3975,3975,3975,3975,6
|
|
20241209,101100,747598705,3980,3980,3980,3980,0
|
|
20241209,101000,747598705,3980,3980,3980,3975,26
|
|
20241209,100900,747495230,3925,3980,3980,3925,111
|
|
20241209,100800,747053505,3985,3955,3985,3915,1152
|
|
20241209,100700,742509810,3955,3990,3990,3955,315
|
|
20241209,100600,741253535,3990,3945,3990,3945,1019
|
|
20241209,100500,737199560,3945,3920,3945,3915,852
|
|
20241209,100400,733863515,3920,3945,3945,3920,507
|
|
20241209,100300,731874570,3945,3960,3970,3945,1171
|
|
20241209,100200,727230260,3970,3950,3975,3950,2029
|
|
20241209,100100,719186785,3955,3940,3955,3940,2642
|
|
20241209,100000,708741825,3940,3935,3940,3930,211
|
|
20241209,095900,707911445,3935,3915,3935,3905,2197
|
|
20241209,095800,699310720,3915,3910,3915,3905,841
|
|
20241209,095700,696020650,3910,3910,3910,3910,1
|
|
20241209,095600,696016740,3905,3910,3910,3905,26
|
|
20241209,095500,695915150,3905,3920,3920,3905,2033
|
|
20241209,095400,687973210,3910,3920,3920,3910,1053
|
|
20241209,095300,683848790,3905,3915,3915,3905,533
|
|
20241209,095200,681765420,3910,3920,3920,3910,556
|
|
20241209,095100,679588045,3920,3920,3920,3915,442
|
|
20241209,095000,677856810,3920,3910,3920,3910,1559
|
|
20241209,094900,671757530,3920,3925,3925,3910,545
|
|
20241209,094800,669626530,3925,3915,3925,3905,2064
|
|
20241209,094700,661544075,3915,3905,3915,3900,802
|
|
20241209,094600,658412750,3900,3905,3915,3900,2463
|
|
20241209,094500,648797825,3915,3915,3915,3910,853
|
|
20241209,094400,645462530,3915,3910,3915,3910,55
|
|
20241209,094300,645247405,3915,3920,3920,3915,1030
|
|
20241209,094200,641214805,3910,3915,3915,3910,131
|
|
20241209,094100,640702590,3915,3920,3920,3915,2075
|
|
20241209,094000,632568595,3920,3930,3935,3920,2750
|
|
20241209,093900,621774030,3930,3900,3930,3900,2877
|
|
20241209,093800,610530300,3900,3900,3900,3895,208
|
|
20241209,093700,609719910,3905,3895,3905,3895,471
|
|
20241209,093600,607884670,3900,3910,3915,3900,2139
|
|
20241209,093500,599524230,3910,3915,3915,3910,645
|
|
20241209,093400,597002195,3920,3920,3920,3915,23
|
|
20241209,093300,596912095,3900,3930,3930,3900,1081
|
|
20241209,093200,592683300,3930,3890,3930,3885,3097
|
|
20241209,093100,580624895,3890,3915,3915,3885,4180
|
|
20241209,093000,564316895,3925,3925,3930,3905,1116
|
|
20241209,092900,559940690,3930,3880,3990,3880,2979
|
|
20241209,092800,548320240,3870,3880,3880,3865,2539
|
|
20241209,092700,538494455,3880,3890,3895,3870,7218
|
|
20241209,092600,510490080,3885,3900,3900,3885,1289
|
|
20241209,092500,505477305,3905,3905,3905,3885,3738
|
|
20241209,092400,490894235,3900,3910,3920,3890,2182
|
|
20241209,092300,482374845,3910,3915,3925,3910,2169
|
|
20241209,092200,473880345,3910,3900,3910,3890,2233
|
|
20241209,092100,465154165,3880,3875,3900,3875,5975
|
|
20241209,092000,441950960,3880,3955,3955,3870,11110
|
|
20241209,091900,398466430,3945,3960,3965,3945,2446
|
|
20241209,091800,388799915,3960,3965,3970,3955,2499
|
|
20241209,091700,378893655,3965,3955,3965,3950,1655
|
|
20241209,091600,372343705,3960,3950,3960,3930,2131
|
|
20241209,091500,363943005,3965,3970,3970,3950,2833
|
|
20241209,091400,352731065,3965,4005,4025,3965,7570
|
|
20241209,091300,322556200,4010,4030,4035,4010,1751
|
|
20241209,091200,315511385,4015,4010,4015,4010,95
|
|
20241209,091100,315130430,4010,4015,4015,4010,1137
|
|
20241209,091000,310569075,4025,4090,4090,4015,3262
|
|
20241209,090900,297443770,4090,3985,4090,3985,5664
|
|
20241209,090800,274743340,3985,3965,3985,3965,1614
|
|
20241209,090700,268341670,3965,3930,3965,3910,8936
|
|
20241209,090600,233230510,3930,3970,3970,3920,5815
|
|
20241209,090500,210250305,3970,4000,4000,3960,3039
|
|
20241209,090400,198148940,3980,3955,4005,3920,14785
|
|
20241209,090300,139607485,3940,4030,4050,3910,18068
|
|
20241209,090200,68017695,4030,4090,4090,4030,7152
|
|
20241209,090100,38980900,4080,4140,4140,4045,3743
|
|
20241209,090000,23741020,4140,4160,4160,4035,5622
|