754 lines
36 KiB
CSV
754 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,213100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,213000,4759483760,4675,4675,4675,4675,0
|
|
20241204,212900,4759483760,4675,4675,4675,4675,0
|
|
20241204,212800,4759483760,4675,4675,4675,4675,0
|
|
20241204,212700,4759483760,4675,4675,4675,4675,0
|
|
20241204,212600,4759483760,4675,4675,4675,4675,0
|
|
20241204,212500,4759483760,4675,4675,4675,4675,0
|
|
20241204,212400,4759483760,4675,4675,4675,4675,0
|
|
20241204,212300,4759483760,4675,4675,4675,4675,0
|
|
20241204,212200,4759483760,4675,4675,4675,4675,0
|
|
20241204,212100,4759483760,4675,4675,4675,4675,0
|
|
20241204,212000,4759483760,4675,4675,4675,4675,0
|
|
20241204,211900,4759483760,4675,4675,4675,4675,0
|
|
20241204,211800,4759483760,4675,4675,4675,4675,0
|
|
20241204,211700,4759483760,4675,4675,4675,4675,0
|
|
20241204,211600,4759483760,4675,4675,4675,4675,0
|
|
20241204,211500,4759483760,4675,4675,4675,4675,0
|
|
20241204,211400,4759483760,4675,4675,4675,4675,0
|
|
20241204,211300,4759483760,4675,4675,4675,4675,0
|
|
20241204,211200,4759483760,4675,4675,4675,4675,0
|
|
20241204,211100,4759483760,4675,4675,4675,4675,0
|
|
20241204,211000,4759483760,4675,4675,4675,4675,0
|
|
20241204,210900,4759483760,4675,4675,4675,4675,0
|
|
20241204,210800,4759483760,4675,4675,4675,4675,0
|
|
20241204,210700,4759483760,4675,4675,4675,4675,0
|
|
20241204,210600,4759483760,4675,4675,4675,4675,0
|
|
20241204,210500,4759483760,4675,4675,4675,4675,0
|
|
20241204,210400,4759483760,4675,4675,4675,4675,0
|
|
20241204,210300,4759483760,4675,4675,4675,4675,0
|
|
20241204,210200,4759483760,4675,4675,4675,4675,0
|
|
20241204,210100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,210000,4759483760,4675,4675,4675,4675,0
|
|
20241204,205900,4759483760,4675,4675,4675,4675,0
|
|
20241204,205800,4759483760,4675,4675,4675,4675,0
|
|
20241204,205700,4759483760,4675,4675,4675,4675,0
|
|
20241204,205600,4759483760,4675,4675,4675,4675,0
|
|
20241204,205500,4759483760,4675,4675,4675,4675,0
|
|
20241204,205400,4759483760,4675,4675,4675,4675,0
|
|
20241204,205300,4759483760,4675,4675,4675,4675,0
|
|
20241204,205200,4759483760,4675,4675,4675,4675,0
|
|
20241204,205100,4759483760,4675,4675,4675,4675,0
|
|
20241204,205000,4759483760,4675,4675,4675,4675,0
|
|
20241204,204900,4759483760,4675,4675,4675,4675,0
|
|
20241204,204800,4759483760,4675,4675,4675,4675,0
|
|
20241204,204700,4759483760,4675,4675,4675,4675,0
|
|
20241204,204600,4759483760,4675,4675,4675,4675,0
|
|
20241204,204500,4759483760,4675,4675,4675,4675,0
|
|
20241204,204400,4759483760,4675,4675,4675,4675,0
|
|
20241204,204300,4759483760,4675,4675,4675,4675,0
|
|
20241204,204200,4759483760,4675,4675,4675,4675,0
|
|
20241204,204100,4759483760,4675,4675,4675,4675,0
|
|
20241204,204000,4759483760,4675,4675,4675,4675,0
|
|
20241204,203900,4759483760,4675,4675,4675,4675,0
|
|
20241204,203800,4759483760,4675,4675,4675,4675,0
|
|
20241204,203700,4759483760,4675,4675,4675,4675,0
|
|
20241204,203600,4759483760,4675,4675,4675,4675,0
|
|
20241204,203500,4759483760,4675,4675,4675,4675,0
|
|
20241204,203400,4759483760,4675,4675,4675,4675,0
|
|
20241204,203300,4759483760,4675,4675,4675,4675,0
|
|
20241204,203200,4759483760,4675,4675,4675,4675,0
|
|
20241204,203100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,203000,4759483760,4675,4675,4675,4675,0
|
|
20241204,202900,4759483760,4675,4675,4675,4675,0
|
|
20241204,202800,4759483760,4675,4675,4675,4675,0
|
|
20241204,202700,4759483760,4675,4675,4675,4675,0
|
|
20241204,202600,4759483760,4675,4675,4675,4675,0
|
|
20241204,202500,4759483760,4675,4675,4675,4675,0
|
|
20241204,202400,4759483760,4675,4675,4675,4675,0
|
|
20241204,202300,4759483760,4675,4675,4675,4675,0
|
|
20241204,202200,4759483760,4675,4675,4675,4675,0
|
|
20241204,202100,4759483760,4675,4675,4675,4675,0
|
|
20241204,202000,4759483760,4675,4675,4675,4675,0
|
|
20241204,201900,4759483760,4675,4675,4675,4675,0
|
|
20241204,201800,4759483760,4675,4675,4675,4675,0
|
|
20241204,201700,4759483760,4675,4675,4675,4675,0
|
|
20241204,201600,4759483760,4675,4675,4675,4675,0
|
|
20241204,201500,4759483760,4675,4675,4675,4675,0
|
|
20241204,201400,4759483760,4675,4675,4675,4675,0
|
|
20241204,201300,4759483760,4675,4675,4675,4675,0
|
|
20241204,201200,4759483760,4675,4675,4675,4675,0
|
|
20241204,201100,4759483760,4675,4675,4675,4675,0
|
|
20241204,201000,4759483760,4675,4675,4675,4675,0
|
|
20241204,200900,4759483760,4675,4675,4675,4675,0
|
|
20241204,200800,4759483760,4675,4675,4675,4675,0
|
|
20241204,200700,4759483760,4675,4675,4675,4675,0
|
|
20241204,200600,4759483760,4675,4675,4675,4675,0
|
|
20241204,200500,4759483760,4675,4675,4675,4675,0
|
|
20241204,200400,4759483760,4675,4675,4675,4675,0
|
|
20241204,200300,4759483760,4675,4675,4675,4675,0
|
|
20241204,200200,4759483760,4675,4675,4675,4675,0
|
|
20241204,200100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,200000,4759483760,4675,4675,4675,4675,0
|
|
20241204,195900,4759483760,4675,4675,4675,4675,0
|
|
20241204,195800,4759483760,4675,4675,4675,4675,0
|
|
20241204,195700,4759483760,4675,4675,4675,4675,0
|
|
20241204,195600,4759483760,4675,4675,4675,4675,0
|
|
20241204,195500,4759483760,4675,4675,4675,4675,0
|
|
20241204,195400,4759483760,4675,4675,4675,4675,0
|
|
20241204,195300,4759483760,4675,4675,4675,4675,0
|
|
20241204,195200,4759483760,4675,4675,4675,4675,0
|
|
20241204,195100,4759483760,4675,4675,4675,4675,0
|
|
20241204,195000,4759483760,4675,4675,4675,4675,0
|
|
20241204,194900,4759483760,4675,4675,4675,4675,0
|
|
20241204,194800,4759483760,4675,4675,4675,4675,0
|
|
20241204,194700,4759483760,4675,4675,4675,4675,0
|
|
20241204,194600,4759483760,4675,4675,4675,4675,0
|
|
20241204,194500,4759483760,4675,4675,4675,4675,0
|
|
20241204,194400,4759483760,4675,4675,4675,4675,0
|
|
20241204,194300,4759483760,4675,4675,4675,4675,0
|
|
20241204,194200,4759483760,4675,4675,4675,4675,0
|
|
20241204,194100,4759483760,4675,4675,4675,4675,0
|
|
20241204,194000,4759483760,4675,4675,4675,4675,0
|
|
20241204,193900,4759483760,4675,4675,4675,4675,0
|
|
20241204,193800,4759483760,4675,4675,4675,4675,0
|
|
20241204,193700,4759483760,4675,4675,4675,4675,0
|
|
20241204,193600,4759483760,4675,4675,4675,4675,0
|
|
20241204,193500,4759483760,4675,4675,4675,4675,0
|
|
20241204,193400,4759483760,4675,4675,4675,4675,0
|
|
20241204,193300,4759483760,4675,4675,4675,4675,0
|
|
20241204,193200,4759483760,4675,4675,4675,4675,0
|
|
20241204,193100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,193000,4759483760,4675,4675,4675,4675,0
|
|
20241204,192900,4759483760,4675,4675,4675,4675,0
|
|
20241204,192800,4759483760,4675,4675,4675,4675,0
|
|
20241204,192700,4759483760,4675,4675,4675,4675,0
|
|
20241204,192600,4759483760,4675,4675,4675,4675,0
|
|
20241204,192500,4759483760,4675,4675,4675,4675,0
|
|
20241204,192400,4759483760,4675,4675,4675,4675,0
|
|
20241204,192300,4759483760,4675,4675,4675,4675,0
|
|
20241204,192200,4759483760,4675,4675,4675,4675,0
|
|
20241204,192100,4759483760,4675,4675,4675,4675,0
|
|
20241204,192000,4759483760,4675,4675,4675,4675,0
|
|
20241204,191900,4759483760,4675,4675,4675,4675,0
|
|
20241204,191800,4759483760,4675,4675,4675,4675,0
|
|
20241204,191700,4759483760,4675,4675,4675,4675,0
|
|
20241204,191600,4759483760,4675,4675,4675,4675,0
|
|
20241204,191500,4759483760,4675,4675,4675,4675,0
|
|
20241204,191400,4759483760,4675,4675,4675,4675,0
|
|
20241204,191300,4759483760,4675,4675,4675,4675,0
|
|
20241204,191200,4759483760,4675,4675,4675,4675,0
|
|
20241204,191100,4759483760,4675,4675,4675,4675,0
|
|
20241204,191000,4759483760,4675,4675,4675,4675,0
|
|
20241204,190900,4759483760,4675,4675,4675,4675,0
|
|
20241204,190800,4759483760,4675,4675,4675,4675,0
|
|
20241204,190700,4759483760,4675,4675,4675,4675,0
|
|
20241204,190600,4759483760,4675,4675,4675,4675,0
|
|
20241204,190500,4759483760,4675,4675,4675,4675,0
|
|
20241204,190400,4759483760,4675,4675,4675,4675,0
|
|
20241204,190300,4759483760,4675,4675,4675,4675,0
|
|
20241204,190200,4759483760,4675,4675,4675,4675,0
|
|
20241204,190100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,190000,4759483760,4675,4675,4675,4675,0
|
|
20241204,185900,4759483760,4675,4675,4675,4675,0
|
|
20241204,185800,4759483760,4675,4675,4675,4675,0
|
|
20241204,185700,4759483760,4675,4675,4675,4675,0
|
|
20241204,185600,4759483760,4675,4675,4675,4675,0
|
|
20241204,185500,4759483760,4675,4675,4675,4675,0
|
|
20241204,185400,4759483760,4675,4675,4675,4675,0
|
|
20241204,185300,4759483760,4675,4675,4675,4675,0
|
|
20241204,185200,4759483760,4675,4675,4675,4675,0
|
|
20241204,185100,4759483760,4675,4675,4675,4675,0
|
|
20241204,185000,4759483760,4675,4675,4675,4675,0
|
|
20241204,184900,4759483760,4675,4675,4675,4675,0
|
|
20241204,184800,4759483760,4675,4675,4675,4675,0
|
|
20241204,184700,4759483760,4675,4675,4675,4675,0
|
|
20241204,184600,4759483760,4675,4675,4675,4675,0
|
|
20241204,184500,4759483760,4675,4675,4675,4675,0
|
|
20241204,184400,4759483760,4675,4675,4675,4675,0
|
|
20241204,184300,4759483760,4675,4675,4675,4675,0
|
|
20241204,184200,4759483760,4675,4675,4675,4675,0
|
|
20241204,184100,4759483760,4675,4675,4675,4675,0
|
|
20241204,184000,4759483760,4675,4675,4675,4675,0
|
|
20241204,183900,4759483760,4675,4675,4675,4675,0
|
|
20241204,183800,4759483760,4675,4675,4675,4675,0
|
|
20241204,183700,4759483760,4675,4675,4675,4675,0
|
|
20241204,183600,4759483760,4675,4675,4675,4675,0
|
|
20241204,183500,4759483760,4675,4675,4675,4675,0
|
|
20241204,183400,4759483760,4675,4675,4675,4675,0
|
|
20241204,183300,4759483760,4675,4675,4675,4675,0
|
|
20241204,183200,4759483760,4675,4675,4675,4675,0
|
|
20241204,183100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,183000,4759483760,4675,4675,4675,4675,0
|
|
20241204,182900,4759483760,4675,4675,4675,4675,0
|
|
20241204,182800,4759483760,4675,4675,4675,4675,0
|
|
20241204,182700,4759483760,4675,4675,4675,4675,0
|
|
20241204,182600,4759483760,4675,4675,4675,4675,0
|
|
20241204,182500,4759483760,4675,4675,4675,4675,0
|
|
20241204,182400,4759483760,4675,4675,4675,4675,0
|
|
20241204,182300,4759483760,4675,4675,4675,4675,0
|
|
20241204,182200,4759483760,4675,4675,4675,4675,0
|
|
20241204,182100,4759483760,4675,4675,4675,4675,0
|
|
20241204,182000,4759483760,4675,4675,4675,4675,0
|
|
20241204,181900,4759483760,4675,4675,4675,4675,0
|
|
20241204,181800,4759483760,4675,4675,4675,4675,0
|
|
20241204,181700,4759483760,4675,4675,4675,4675,0
|
|
20241204,181600,4759483760,4675,4675,4675,4675,0
|
|
20241204,181500,4759483760,4675,4675,4675,4675,0
|
|
20241204,181400,4759483760,4675,4675,4675,4675,0
|
|
20241204,181300,4759483760,4675,4675,4675,4675,0
|
|
20241204,181200,4759483760,4675,4675,4675,4675,0
|
|
20241204,181100,4759483760,4675,4675,4675,4675,0
|
|
20241204,181000,4759483760,4675,4675,4675,4675,0
|
|
20241204,180900,4759483760,4675,4675,4675,4675,0
|
|
20241204,180800,4759483760,4675,4675,4675,4675,0
|
|
20241204,180700,4759483760,4675,4675,4675,4675,0
|
|
20241204,180600,4759483760,4675,4675,4675,4675,0
|
|
20241204,180500,4759483760,4675,4675,4675,4675,0
|
|
20241204,180400,4759483760,4675,4675,4675,4675,0
|
|
20241204,180300,4759483760,4675,4675,4675,4675,0
|
|
20241204,180200,4759483760,4675,4675,4675,4675,0
|
|
20241204,180100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,180000,4759483760,4675,4675,4675,4675,0
|
|
20241204,175900,4759483760,4675,4675,4675,4675,0
|
|
20241204,175800,4759483760,4675,4675,4675,4675,0
|
|
20241204,175700,4759483760,4675,4675,4675,4675,0
|
|
20241204,175600,4759483760,4675,4675,4675,4675,0
|
|
20241204,175500,4759483760,4675,4675,4675,4675,0
|
|
20241204,175400,4759483760,4675,4675,4675,4675,0
|
|
20241204,175300,4759483760,4675,4675,4675,4675,0
|
|
20241204,175200,4759483760,4675,4675,4675,4675,0
|
|
20241204,175100,4759483760,4675,4675,4675,4675,0
|
|
20241204,175000,4759483760,4675,4675,4675,4675,0
|
|
20241204,174900,4759483760,4675,4675,4675,4675,0
|
|
20241204,174800,4759483760,4675,4675,4675,4675,0
|
|
20241204,174700,4759483760,4675,4675,4675,4675,0
|
|
20241204,174600,4759483760,4675,4675,4675,4675,0
|
|
20241204,174500,4759483760,4675,4675,4675,4675,0
|
|
20241204,174400,4759483760,4675,4675,4675,4675,0
|
|
20241204,174300,4759483760,4675,4675,4675,4675,0
|
|
20241204,174200,4759483760,4675,4675,4675,4675,0
|
|
20241204,174100,4759483760,4675,4675,4675,4675,0
|
|
20241204,174000,4759483760,4675,4675,4675,4675,0
|
|
20241204,173900,4759483760,4675,4675,4675,4675,0
|
|
20241204,173800,4759483760,4675,4675,4675,4675,0
|
|
20241204,173700,4759483760,4675,4675,4675,4675,0
|
|
20241204,173600,4759483760,4675,4675,4675,4675,0
|
|
20241204,173500,4759483760,4675,4675,4675,4675,0
|
|
20241204,173400,4759483760,4675,4675,4675,4675,0
|
|
20241204,173300,4759483760,4675,4675,4675,4675,0
|
|
20241204,173200,4759483760,4675,4675,4675,4675,0
|
|
20241204,173100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,173000,4759483760,4675,4675,4675,4675,0
|
|
20241204,172900,4759483760,4675,4675,4675,4675,0
|
|
20241204,172800,4759483760,4675,4675,4675,4675,0
|
|
20241204,172700,4759483760,4675,4675,4675,4675,0
|
|
20241204,172600,4759483760,4675,4675,4675,4675,0
|
|
20241204,172500,4759483760,4675,4675,4675,4675,0
|
|
20241204,172400,4759483760,4675,4675,4675,4675,0
|
|
20241204,172300,4759483760,4675,4675,4675,4675,0
|
|
20241204,172200,4759483760,4675,4675,4675,4675,0
|
|
20241204,172100,4759483760,4675,4675,4675,4675,0
|
|
20241204,172000,4759483760,4675,4675,4675,4675,0
|
|
20241204,171900,4759483760,4675,4675,4675,4675,0
|
|
20241204,171800,4759483760,4675,4675,4675,4675,0
|
|
20241204,171700,4759483760,4675,4675,4675,4675,0
|
|
20241204,171600,4759483760,4675,4675,4675,4675,0
|
|
20241204,171500,4759483760,4675,4675,4675,4675,0
|
|
20241204,171400,4759483760,4675,4675,4675,4675,0
|
|
20241204,171300,4759483760,4675,4675,4675,4675,0
|
|
20241204,171200,4759483760,4675,4675,4675,4675,0
|
|
20241204,171100,4759483760,4675,4675,4675,4675,0
|
|
20241204,171000,4759483760,4675,4675,4675,4675,0
|
|
20241204,170900,4759483760,4675,4675,4675,4675,0
|
|
20241204,170800,4759483760,4675,4675,4675,4675,0
|
|
20241204,170700,4759483760,4675,4675,4675,4675,0
|
|
20241204,170600,4759483760,4675,4675,4675,4675,0
|
|
20241204,170500,4759483760,4675,4675,4675,4675,0
|
|
20241204,170400,4759483760,4675,4675,4675,4675,0
|
|
20241204,170300,4759483760,4675,4675,4675,4675,0
|
|
20241204,170200,4759483760,4675,4675,4675,4675,0
|
|
20241204,170100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,170000,4759483760,4675,4675,4675,4675,0
|
|
20241204,165900,4759483760,4675,4675,4675,4675,0
|
|
20241204,165800,4759483760,4675,4675,4675,4675,0
|
|
20241204,165700,4759483760,4675,4675,4675,4675,0
|
|
20241204,165600,4759483760,4675,4675,4675,4675,0
|
|
20241204,165500,4759483760,4675,4675,4675,4675,0
|
|
20241204,165400,4759483760,4675,4675,4675,4675,0
|
|
20241204,165300,4759483760,4675,4675,4675,4675,0
|
|
20241204,165200,4759483760,4675,4675,4675,4675,0
|
|
20241204,165100,4759483760,4675,4675,4675,4675,0
|
|
20241204,165000,4759483760,4675,4675,4675,4675,0
|
|
20241204,164900,4759483760,4675,4675,4675,4675,0
|
|
20241204,164800,4759483760,4675,4675,4675,4675,0
|
|
20241204,164700,4759483760,4675,4675,4675,4675,0
|
|
20241204,164600,4759483760,4675,4675,4675,4675,0
|
|
20241204,164500,4759483760,4675,4675,4675,4675,0
|
|
20241204,164400,4759483760,4675,4675,4675,4675,0
|
|
20241204,164300,4759483760,4675,4675,4675,4675,0
|
|
20241204,164200,4759483760,4675,4675,4675,4675,0
|
|
20241204,164100,4759483760,4675,4675,4675,4675,0
|
|
20241204,164000,4759483760,4675,4675,4675,4675,0
|
|
20241204,163900,4759483760,4675,4675,4675,4675,0
|
|
20241204,163800,4759483760,4675,4675,4675,4675,0
|
|
20241204,163700,4759483760,4675,4675,4675,4675,0
|
|
20241204,163600,4759483760,4675,4675,4675,4675,0
|
|
20241204,163500,4759483760,4675,4675,4675,4675,0
|
|
20241204,163400,4759483760,4675,4675,4675,4675,0
|
|
20241204,163300,4759483760,4675,4675,4675,4675,0
|
|
20241204,163200,4759483760,4675,4675,4675,4675,0
|
|
20241204,163100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,163000,4759483760,4675,4675,4675,4675,0
|
|
20241204,162900,4759483760,4675,4675,4675,4675,0
|
|
20241204,162800,4759483760,4675,4675,4675,4675,0
|
|
20241204,162700,4759483760,4675,4675,4675,4675,0
|
|
20241204,162600,4759483760,4675,4675,4675,4675,0
|
|
20241204,162500,4759483760,4675,4675,4675,4675,0
|
|
20241204,162400,4759483760,4675,4675,4675,4675,0
|
|
20241204,162300,4759483760,4675,4675,4675,4675,0
|
|
20241204,162200,4759483760,4675,4675,4675,4675,0
|
|
20241204,162100,4759483760,4675,4675,4675,4675,0
|
|
20241204,162000,4759483760,4675,4675,4675,4675,0
|
|
20241204,161900,4759483760,4675,4675,4675,4675,0
|
|
20241204,161800,4759483760,4675,4675,4675,4675,0
|
|
20241204,161700,4759483760,4675,4675,4675,4675,0
|
|
20241204,161600,4759483760,4675,4675,4675,4675,0
|
|
20241204,161500,4759483760,4675,4675,4675,4675,0
|
|
20241204,161400,4759483760,4675,4675,4675,4675,0
|
|
20241204,161300,4759483760,4675,4675,4675,4675,0
|
|
20241204,161200,4759483760,4675,4675,4675,4675,0
|
|
20241204,161100,4759483760,4675,4675,4675,4675,0
|
|
20241204,161000,4759483760,4675,4675,4675,4675,0
|
|
20241204,160900,4759483760,4675,4675,4675,4675,0
|
|
20241204,160800,4759483760,4675,4675,4675,4675,0
|
|
20241204,160700,4759483760,4675,4675,4675,4675,0
|
|
20241204,160600,4759483760,4675,4675,4675,4675,0
|
|
20241204,160500,4759483760,4675,4675,4675,4675,0
|
|
20241204,160400,4759483760,4675,4675,4675,4675,0
|
|
20241204,160300,4759483760,4675,4675,4675,4675,0
|
|
20241204,160200,4759483760,4675,4675,4675,4675,0
|
|
20241204,160100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,160000,4759483760,4675,4675,4675,4675,0
|
|
20241204,155900,4759483760,4675,4675,4675,4675,0
|
|
20241204,155800,4759483760,4675,4675,4675,4675,0
|
|
20241204,155700,4759483760,4675,4675,4675,4675,0
|
|
20241204,155600,4759483760,4675,4675,4675,4675,0
|
|
20241204,155500,4759483760,4675,4675,4675,4675,0
|
|
20241204,155400,4759483760,4675,4675,4675,4675,0
|
|
20241204,155300,4759483760,4675,4675,4675,4675,0
|
|
20241204,155200,4759483760,4675,4675,4675,4675,0
|
|
20241204,155100,4759483760,4675,4675,4675,4675,0
|
|
20241204,155000,4759483760,4675,4675,4675,4675,0
|
|
20241204,154900,4759483760,4675,4675,4675,4675,0
|
|
20241204,154800,4759483760,4675,4675,4675,4675,0
|
|
20241204,154700,4759483760,4675,4675,4675,4675,0
|
|
20241204,154600,4759483760,4675,4675,4675,4675,0
|
|
20241204,154500,4759483760,4675,4675,4675,4675,0
|
|
20241204,154400,4759483760,4675,4675,4675,4675,0
|
|
20241204,154300,4759483760,4675,4675,4675,4675,0
|
|
20241204,154200,4759483760,4675,4675,4675,4675,0
|
|
20241204,154100,4759483760,4675,4675,4675,4675,0
|
|
20241204,154000,4759483760,4675,4675,4675,4675,0
|
|
20241204,153900,4759483760,4675,4675,4675,4675,0
|
|
20241204,153800,4759483760,4675,4675,4675,4675,0
|
|
20241204,153700,4759483760,4675,4675,4675,4675,0
|
|
20241204,153600,4759483760,4675,4675,4675,4675,0
|
|
20241204,153500,4759483760,4675,4675,4675,4675,0
|
|
20241204,153400,4759483760,4675,4675,4675,4675,0
|
|
20241204,153300,4759483760,4675,4675,4675,4675,0
|
|
20241204,153200,4759483760,4675,4675,4675,4675,0
|
|
20241204,153100,4759483760,4675,4675,4675,4675,7028
|
|
20241204,153000,4759483760,4675,4675,4675,4675,7028
|
|
20241204,152900,4726627860,4660,4660,4660,4660,0
|
|
20241204,152800,4726627860,4660,4660,4660,4660,0
|
|
20241204,152700,4726627860,4660,4660,4660,4660,0
|
|
20241204,152600,4726627860,4660,4660,4660,4660,0
|
|
20241204,152500,4726627860,4660,4660,4660,4660,0
|
|
20241204,152400,4726627860,4660,4660,4660,4660,0
|
|
20241204,152300,4726627860,4660,4660,4660,4660,0
|
|
20241204,152200,4726627860,4660,4660,4660,4660,0
|
|
20241204,152100,4726627860,4660,4660,4660,4660,0
|
|
20241204,152000,4726627860,4660,4660,4660,4660,0
|
|
20241204,151900,4726627860,4660,4655,4660,4655,2185
|
|
20241204,151800,4716446085,4660,4650,4660,4645,1326
|
|
20241204,151700,4710280030,4650,4650,4650,4650,204
|
|
20241204,151600,4709331430,4650,4650,4650,4650,300
|
|
20241204,151500,4707936430,4660,4660,4660,4660,489
|
|
20241204,151400,4705657690,4645,4645,4645,4645,100
|
|
20241204,151300,4705193190,4645,4655,4660,4645,2140
|
|
20241204,151200,4695251725,4655,4645,4655,4645,2419
|
|
20241204,151100,4684011980,4650,4645,4650,4645,2107
|
|
20241204,151000,4674224815,4645,4645,4645,4645,540
|
|
20241204,150900,4671716515,4645,4650,4655,4645,1137
|
|
20241204,150800,4666429595,4645,4645,4665,4645,1366
|
|
20241204,150700,4660072710,4665,4640,4665,4640,68
|
|
20241204,150600,4659755690,4670,4670,4670,4665,96
|
|
20241204,150500,4659307420,4670,4635,4670,4635,1121
|
|
20241204,150400,4654079375,4660,4650,4660,4650,929
|
|
20241204,150300,4649752315,4650,4620,4670,4620,1721
|
|
20241204,150200,4641741910,4645,4620,4645,4620,1017
|
|
20241204,150100,4637030430,4620,4605,4620,4605,2185
|
|
20241204,150000,4626955625,4590,4585,4590,4580,2643
|
|
20241204,145900,4614837670,4585,4585,4585,4585,0
|
|
20241204,145800,4614837670,4585,4585,4585,4585,280
|
|
20241204,145700,4613553870,4585,4605,4610,4585,2525
|
|
20241204,145600,4601963110,4605,4605,4605,4605,236
|
|
20241204,145500,4600876330,4605,4605,4605,4585,78
|
|
20241204,145400,4600518080,4585,4605,4605,4585,2299
|
|
20241204,145300,4589937165,4620,4610,4620,4610,338
|
|
20241204,145200,4588377605,4620,4610,4620,4605,1664
|
|
20241204,145100,4580699330,4610,4610,4615,4610,141
|
|
20241204,145000,4580049315,4615,4620,4620,4610,2834
|
|
20241204,144900,4566973235,4620,4615,4620,4615,85
|
|
20241204,144800,4566580620,4605,4605,4605,4605,175
|
|
20241204,144700,4565774745,4605,4605,4605,4605,0
|
|
20241204,144600,4565774745,4605,4605,4605,4605,246
|
|
20241204,144500,4564641915,4605,4620,4620,4605,368
|
|
20241204,144400,4562942700,4645,4645,4645,4645,11
|
|
20241204,144300,4562891605,4645,4600,4650,4600,3627
|
|
20241204,144200,4546089955,4605,4585,4605,4580,225
|
|
20241204,144100,4545056580,4605,4605,4605,4605,0
|
|
20241204,144000,4545056580,4605,4600,4605,4580,177
|
|
20241204,143900,4544242625,4580,4600,4600,4580,144
|
|
20241204,143800,4543580245,4605,4605,4605,4605,1
|
|
20241204,143700,4543575640,4575,4590,4605,4575,327
|
|
20241204,143600,4542076780,4605,4595,4605,4595,143
|
|
20241204,143500,4541419510,4605,4580,4610,4580,315
|
|
20241204,143400,4539972215,4600,4600,4600,4600,8
|
|
20241204,143300,4539935415,4595,4595,4595,4595,180
|
|
20241204,143200,4539108315,4575,4580,4580,4575,924
|
|
20241204,143100,4534881010,4580,4590,4620,4575,1149
|
|
20241204,143000,4529611280,4620,4635,4640,4590,2905
|
|
20241204,142900,4516209045,4605,4580,4635,4580,3322
|
|
20241204,142800,4500933925,4580,4580,4580,4580,251
|
|
20241204,142700,4499784345,4585,4580,4585,4580,416
|
|
20241204,142600,4497879060,4580,4580,4580,4580,1
|
|
20241204,142500,4497874480,4580,4580,4580,4570,262
|
|
20241204,142400,4496675015,4580,4560,4580,4560,164
|
|
20241204,142300,4495925145,4560,4580,4580,4560,4
|
|
20241204,142200,4495906885,4580,4580,4580,4580,0
|
|
20241204,142100,4495906885,4580,4580,4580,4580,1
|
|
20241204,142000,4495902305,4580,4580,4580,4580,1
|
|
20241204,141900,4495897725,4580,4580,4580,4580,11
|
|
20241204,141800,4495847345,4550,4550,4550,4550,10
|
|
20241204,141700,4495801845,4550,4560,4560,4550,571
|
|
20241204,141600,4493203535,4550,4550,4550,4550,0
|
|
20241204,141500,4493203535,4550,4550,4550,4550,0
|
|
20241204,141400,4493203535,4550,4550,4550,4550,0
|
|
20241204,141300,4493203535,4550,4550,4550,4550,1
|
|
20241204,141200,4493198985,4550,4550,4550,4550,10
|
|
20241204,141100,4493153485,4550,4550,4550,4550,340
|
|
20241204,141000,4491606485,4550,4550,4550,4550,274
|
|
20241204,140900,4490359785,4550,4555,4555,4550,383
|
|
20241204,140800,4488616140,4550,4550,4550,4550,16
|
|
20241204,140700,4488543340,4550,4550,4550,4550,1600
|
|
20241204,140600,4481263340,4550,4555,4555,4550,1448
|
|
20241204,140500,4474672825,4555,4555,4555,4555,40
|
|
20241204,140400,4474490625,4555,4555,4555,4555,0
|
|
20241204,140300,4474490625,4555,4555,4555,4555,0
|
|
20241204,140200,4474490625,4555,4560,4560,4555,755
|
|
20241204,140100,4471051545,4560,4560,4565,4555,698
|
|
20241204,140000,4467868645,4560,4560,4560,4560,0
|
|
20241204,135900,4467868645,4560,4560,4560,4560,10
|
|
20241204,135800,4467823045,4560,4560,4560,4560,0
|
|
20241204,135700,4467823045,4560,4560,4560,4560,30
|
|
20241204,135600,4467686245,4560,4555,4560,4555,252
|
|
20241204,135500,4466537225,4550,4550,4550,4550,1
|
|
20241204,135400,4466532675,4555,4560,4560,4555,838
|
|
20241204,135300,4462711745,4560,4560,4560,4560,346
|
|
20241204,135200,4461133985,4560,4560,4560,4560,0
|
|
20241204,135100,4461133985,4560,4585,4585,4560,440
|
|
20241204,135000,4459125985,4590,4610,4610,4590,21
|
|
20241204,134900,4459029575,4605,4605,4605,4605,434
|
|
20241204,134800,4457031005,4610,4595,4610,4595,1057
|
|
20241204,134700,4452161920,4600,4590,4600,4590,40
|
|
20241204,134600,4451978160,4590,4580,4590,4580,500
|
|
20241204,134500,4449683950,4590,4590,4590,4590,0
|
|
20241204,134400,4449683950,4590,4585,4590,4585,1000
|
|
20241204,134300,4445094275,4590,4590,4590,4590,2
|
|
20241204,134200,4445085095,4580,4530,4580,4530,1141
|
|
20241204,134100,4439893280,4530,4530,4540,4530,42
|
|
20241204,134000,4439703010,4530,4560,4600,4525,9704
|
|
20241204,133900,4395662960,4540,4545,4545,4540,734
|
|
20241204,133800,4392327840,4580,4580,4580,4580,3
|
|
20241204,133700,4392314100,4540,4545,4550,4540,1077
|
|
20241204,133600,4387423465,4545,4555,4555,4545,678
|
|
20241204,133500,4384341405,4555,4555,4555,4555,1
|
|
20241204,133400,4384336850,4555,4565,4565,4555,766
|
|
20241204,133300,4380845815,4565,4580,4580,4565,55
|
|
20241204,133200,4380593930,4580,4580,4580,4580,30
|
|
20241204,133100,4380456530,4580,4580,4580,4580,0
|
|
20241204,133000,4380456530,4580,4580,4580,4580,144
|
|
20241204,132900,4379797010,4580,4580,4580,4580,1
|
|
20241204,132800,4379792430,4560,4560,4560,4560,91
|
|
20241204,132700,4379377470,4555,4555,4555,4555,0
|
|
20241204,132600,4379377470,4555,4560,4560,4555,161
|
|
20241204,132500,4378644000,4580,4570,4580,4570,306
|
|
20241204,132400,4377244570,4565,4565,4565,4565,139
|
|
20241204,132300,4376610035,4565,4550,4565,4550,6
|
|
20241204,132200,4376582690,4545,4545,4555,4540,2880
|
|
20241204,132100,4363484730,4540,4535,4540,4535,485
|
|
20241204,132000,4361285155,4535,4535,4545,4530,4206
|
|
20241204,131900,4342224835,4535,4545,4545,4535,1694
|
|
20241204,131800,4334538180,4545,4545,4545,4540,651
|
|
20241204,131700,4331580385,4545,4575,4575,4545,256
|
|
20241204,131600,4330416685,4575,4575,4575,4575,0
|
|
20241204,131500,4330416685,4575,4575,4575,4575,200
|
|
20241204,131400,4329501685,4585,4530,4585,4530,49
|
|
20241204,131300,4329278195,4530,4540,4540,4530,863
|
|
20241204,131200,4325365430,4540,4555,4555,4540,250
|
|
20241204,131100,4324227605,4555,4530,4555,4530,919
|
|
20241204,131000,4320046325,4530,4535,4535,4530,724
|
|
20241204,130900,4316765080,4535,4570,4570,4535,4869
|
|
20241204,130800,4294618980,4560,4565,4565,4560,503
|
|
20241204,130700,4292322815,4600,4590,4600,4565,22
|
|
20241204,130600,4292221820,4570,4570,4570,4570,16
|
|
20241204,130500,4292148700,4570,4570,4570,4570,67
|
|
20241204,130400,4291842510,4605,4605,4605,4605,216
|
|
20241204,130300,4290847830,4605,4615,4615,4575,937
|
|
20241204,130200,4286548490,4610,4615,4615,4590,153
|
|
20241204,130100,4285843635,4620,4580,4630,4580,361
|
|
20241204,130000,4284187380,4580,4565,4580,4565,838
|
|
20241204,125900,4280357085,4565,4565,4565,4550,197
|
|
20241204,125800,4279460675,4560,4555,4565,4550,422
|
|
20241204,125700,4277539985,4570,4570,4570,4555,2650
|
|
20241204,125600,4265439205,4570,4565,4570,4555,1312
|
|
20241204,125500,4259448545,4555,4570,4570,4555,2010
|
|
20241204,125400,4250276085,4570,4585,4585,4570,1598
|
|
20241204,125300,4242967200,4585,4585,4585,4585,457
|
|
20241204,125200,4240871855,4585,4615,4615,4585,1242
|
|
20241204,125100,4235166570,4640,4640,4640,4640,2
|
|
20241204,125000,4235157290,4640,4595,4640,4595,239
|
|
20241204,124900,4234051315,4600,4600,4600,4600,0
|
|
20241204,124800,4234051315,4600,4600,4600,4600,321
|
|
20241204,124700,4232574715,4605,4620,4620,4605,1442
|
|
20241204,124600,4225926965,4610,4625,4650,4600,3814
|
|
20241204,124500,4208302655,4630,4570,4645,4565,3005
|
|
20241204,124400,4194465005,4570,4565,4575,4560,383
|
|
20241204,124300,4192718230,4575,4560,4580,4560,322
|
|
20241204,124200,4191249510,4580,4570,4580,4560,986
|
|
20241204,124100,4186753240,4565,4565,4565,4560,310
|
|
20241204,124000,4185339085,4560,4560,4560,4560,1
|
|
20241204,123900,4185334525,4550,4560,4590,4550,100
|
|
20241204,123800,4184879135,4590,4560,4590,4550,660
|
|
20241204,123700,4181869965,4555,4585,4585,4555,819
|
|
20241204,123600,4178126700,4580,4580,4580,4555,2028
|
|
20241204,123500,4168882550,4600,4600,4600,4600,0
|
|
20241204,123400,4168882550,4600,4620,4620,4600,52
|
|
20241204,123300,4168643330,4620,4590,4620,4590,572
|
|
20241204,123200,4166015635,4590,4600,4600,4555,3934
|
|
20241204,123100,4147972605,4600,4555,4600,4555,697
|
|
20241204,123000,4144777675,4570,4575,4575,4550,119
|
|
20241204,122900,4144235720,4550,4555,4555,4550,1094
|
|
20241204,122800,4139255625,4550,4560,4560,4550,1027
|
|
20241204,122700,4134576505,4610,4610,4645,4555,2774
|
|
20241204,122600,4121844535,4630,4595,4630,4595,164
|
|
20241204,122500,4121087150,4600,4565,4645,4565,1826
|
|
20241204,122400,4112641530,4600,4570,4600,4565,291
|
|
20241204,122300,4111311460,4575,4590,4640,4570,1319
|
|
20241204,122200,4105247935,4565,4555,4595,4540,6244
|
|
20241204,122100,4076693255,4555,4595,4610,4555,11934
|
|
20241204,122000,4022087725,4595,4680,4680,4585,4820
|
|
20241204,121900,3999894650,4680,4660,4685,4620,4012
|
|
20241204,121800,3981294075,4660,4700,4700,4660,265
|
|
20241204,121700,3980053080,4700,4655,4700,4655,479
|
|
20241204,121600,3977813480,4650,4640,4700,4635,2915
|
|
20241204,121500,3964261450,4640,4670,4670,4640,1999
|
|
20241204,121400,3954960710,4670,4670,4670,4650,3930
|
|
20241204,121300,3936649530,4670,4665,4670,4655,2422
|
|
20241204,121200,3925368820,4670,4695,4715,4660,3252
|
|
20241204,121100,3910139100,4695,4720,4730,4695,2077
|
|
20241204,121000,3900353000,4680,4660,4730,4660,8039
|
|
20241204,120900,3862495950,4675,4650,4715,4645,7905
|
|
20241204,120800,3825560635,4650,4735,4740,4650,18491
|
|
20241204,120700,3739049680,4735,4685,4745,4670,17316
|
|
20241204,120600,3657524245,4670,4975,5000,4670,105203
|
|
20241204,120500,3148166220,4975,4805,4980,4780,41658
|
|
20241204,120400,2943788710,4790,4915,4950,4780,48366
|
|
20241204,120300,2708853245,4885,4940,4975,4845,76918
|
|
20241204,120200,2331282315,4940,4835,4945,4765,79451
|
|
20241204,120100,1945372355,4835,4840,4880,4720,76438
|
|
20241204,120000,1578789600,4835,4640,4885,4615,83264
|
|
20241204,115900,1179680260,4615,4700,4850,4615,84334
|
|
20241204,115800,779752850,4700,4555,4700,4555,24963
|
|
20241204,115700,663688420,4555,4515,4555,4515,1591
|
|
20241204,115600,656483270,4515,4490,4515,4490,1082
|
|
20241204,115500,651618195,4490,4480,4490,4480,47
|
|
20241204,115400,651407175,4480,4480,4480,4480,0
|
|
20241204,115300,651407175,4480,4480,4480,4475,1264
|
|
20241204,115200,645749700,4480,4480,4480,4480,0
|
|
20241204,115100,645749700,4480,4485,4485,4480,451
|
|
20241204,115000,643729215,4480,4485,4485,4480,590
|
|
20241204,114900,641085570,4500,4500,4500,4500,200
|
|
20241204,114800,640185570,4475,4500,4500,4475,1516
|
|
20241204,114700,633400345,4500,4500,4500,4500,840
|
|
20241204,114600,629620345,4500,4520,4525,4500,745
|
|
20241204,114500,626264220,4525,4510,4525,4510,40
|
|
20241204,114400,626083280,4505,4505,4505,4505,0
|
|
20241204,114300,626083280,4505,4510,4530,4500,1503
|
|
20241204,114200,619319640,4530,4530,4530,4525,777
|
|
20241204,114100,615800080,4530,4530,4530,4530,0
|
|
20241204,114000,615800080,4530,4520,4530,4505,114
|
|
20241204,113900,615285755,4515,4515,4515,4515,10
|
|
20241204,113800,615240605,4500,4505,4505,4500,1598
|
|
20241204,113700,608046615,4515,4520,4530,4505,2822
|
|
20241204,113600,595314555,4520,4540,4540,4520,254
|
|
20241204,113500,594164965,4540,4520,4540,4520,228
|
|
20241204,113400,593133945,4520,4520,4520,4515,180
|
|
20241204,113300,592320735,4510,4580,4580,4510,2581
|
|
20241204,113200,580636090,4580,4620,4620,4580,987
|
|
20241204,113100,576108230,4620,4660,4665,4620,489
|
|
20241204,113000,573842140,4665,4660,4665,4620,1213
|
|
20241204,112900,568208600,4660,4635,4665,4635,3093
|
|
20241204,112800,553822430,4620,4620,4620,4620,2348
|
|
20241204,112700,542974670,4620,4625,4625,4620,3172
|
|
20241204,112600,528317400,4665,4665,4665,4635,3336
|
|
20241204,112500,512785175,4640,4600,4665,4580,9763
|
|
20241204,112400,467604635,4615,4595,4615,4580,3525
|
|
20241204,112300,451395885,4600,4565,4600,4565,830
|
|
20241204,112200,447593500,4560,4530,4560,4530,855
|
|
20241204,112100,443704690,4525,4505,4525,4505,732
|
|
20241204,112000,440397310,4505,4505,4505,4505,0
|
|
20241204,111900,440397310,4505,4440,4505,4440,3125
|
|
20241204,111800,426355440,4435,4430,4485,4430,348
|
|
20241204,111700,424807625,4430,4465,4465,4430,4710
|
|
20241204,111600,403858670,4490,4495,4505,4465,3243
|
|
20241204,111500,389320415,4490,4515,4555,4490,3469
|
|
20241204,111400,373707180,4515,4500,4555,4490,2100
|
|
20241204,111300,364198145,4520,4600,4620,4500,19771
|
|
20241204,111200,273536270,4585,4585,4585,4585,0
|
|
20241204,111100,273536270,4585,4520,4585,4515,823
|
|
20241204,111000,269782675,4580,4520,4585,4500,8262
|
|
20241204,110900,232116290,4500,4425,4525,4425,16517
|
|
20241204,110800,158184560,4450,4430,4450,4430,492
|
|
20241204,110700,155995300,4430,4430,4445,4425,470
|
|
20241204,110600,153908895,4420,4410,4420,4410,1278
|
|
20241204,110500,148260710,4415,4415,4415,4415,0
|
|
20241204,110400,148260710,4415,4415,4415,4415,60
|
|
20241204,110300,147995810,4415,4420,4420,4415,2
|
|
20241204,110200,147986975,4425,4400,4440,4370,2204
|
|
20241204,110100,138221645,4400,4385,4400,4385,30
|
|
20241204,110000,138090080,4355,4370,4370,4355,300
|
|
20241204,105900,136783170,4380,4400,4400,4380,1052
|
|
20241204,105800,132159310,4400,4400,4400,4360,1432
|
|
20241204,105700,125869470,4405,4390,4460,4355,10129
|
|
20241204,105600,81305685,4390,4390,4390,4390,572
|
|
20241204,105500,78794605,4390,4385,4390,4385,1533
|
|
20241204,105400,72066120,4385,4385,4390,4385,100
|
|
20241204,105300,71627375,4390,4375,4390,4375,202
|
|
20241204,105200,70741205,4350,4350,4350,4350,4
|
|
20241204,105100,70723805,4350,4380,4380,4350,988
|
|
20241204,105000,66406040,4370,4375,4375,4370,257
|
|
20241204,104900,65282545,4375,4370,4390,4370,74
|
|
20241204,104800,64958950,4370,4350,4370,4350,925
|
|
20241204,104700,60926960,4310,4310,4310,4310,0
|
|
20241204,104600,60926960,4310,4345,4350,4310,273
|
|
20241204,104500,59743030,4345,4345,4345,4345,119
|
|
20241204,104400,59225975,4345,4345,4345,4345,1
|
|
20241204,104300,59221630,4350,4315,4350,4315,845
|
|
20241204,104200,55552675,4315,4285,4315,4285,519
|
|
20241204,104100,53326030,4285,4285,4285,4285,0
|
|
20241204,104000,53326030,4285,4285,4285,4285,1
|
|
20241204,103900,53321745,4255,4275,4280,4255,221
|
|
20241204,103800,52379345,4275,4275,4275,4275,73
|
|
20241204,103700,52067270,4275,4275,4275,4275,0
|
|
20241204,103600,52067270,4275,4275,4275,4275,4
|
|
20241204,103500,52050170,4285,4285,4285,4285,0
|
|
20241204,103400,52050170,4285,4285,4285,4285,132
|
|
20241204,103300,51484550,4285,4285,4285,4285,2
|
|
20241204,103200,51475980,4285,4285,4285,4285,232
|
|
20241204,103100,50481860,4285,4275,4285,4275,269
|
|
20241204,103000,49330635,4275,4275,4275,4275,0
|
|
20241204,102900,49330635,4275,4275,4275,4275,0
|
|
20241204,102800,49330635,4275,4275,4275,4275,5
|
|
20241204,102700,49309260,4275,4275,4275,4275,0
|
|
20241204,102600,49309260,4275,4275,4275,4275,0
|
|
20241204,102500,49309260,4275,4275,4275,4275,22
|
|
20241204,102400,49215210,4245,4245,4245,4245,0
|
|
20241204,102300,49215210,4245,4245,4245,4245,0
|
|
20241204,102200,49215210,4245,4245,4245,4245,10
|
|
20241204,102100,49172760,4245,4245,4245,4245,0
|
|
20241204,102000,49172760,4245,4245,4245,4245,0
|
|
20241204,101900,49172760,4245,4245,4245,4245,1
|
|
20241204,101800,49168515,4245,4250,4250,4245,82
|
|
20241204,101700,48820400,4245,4245,4245,4245,0
|
|
20241204,101600,48820400,4245,4250,4250,4245,11
|
|
20241204,101500,48773700,4260,4265,4265,4260,2
|
|
20241204,101400,48765175,4295,4295,4295,4295,0
|
|
20241204,101300,48765175,4295,4295,4295,4295,0
|
|
20241204,101200,48765175,4295,4295,4295,4295,20
|
|
20241204,101100,48679275,4295,4295,4300,4295,43
|
|
20241204,101000,48494570,4295,4275,4300,4275,65
|
|
20241204,100900,48215550,4295,4240,4295,4240,268
|
|
20241204,100800,47074105,4240,4230,4240,4230,534
|
|
20241204,100700,44815070,4225,4220,4225,4220,521
|
|
20241204,100600,42613895,4215,4195,4215,4195,228
|
|
20241204,100500,41654955,4190,4190,4190,4190,7
|
|
20241204,100400,41625625,4195,4190,4195,4190,101
|
|
20241204,100300,41202430,4175,4175,4175,4175,0
|
|
20241204,100200,41202430,4175,4175,4175,4175,0
|
|
20241204,100100,41202430,4175,4175,4175,4175,0
|
|
20241204,100000,41202430,4175,4175,4175,4175,0
|
|
20241204,095900,41202430,4175,4175,4175,4175,0
|
|
20241204,095800,41202430,4175,4175,4175,4175,15
|
|
20241204,095700,41139805,4170,4170,4170,4170,0
|
|
20241204,095600,41139805,4170,4175,4175,4170,311
|
|
20241204,095500,39842240,4170,4170,4170,4170,0
|
|
20241204,095400,39842240,4170,4170,4170,4170,0
|
|
20241204,095300,39842240,4170,4170,4170,4170,0
|
|
20241204,095200,39842240,4170,4170,4170,4170,121
|
|
20241204,095100,39337670,4170,4165,4170,4165,500
|
|
20241204,095000,37253155,4165,4165,4165,4165,0
|
|
20241204,094900,37253155,4165,4165,4165,4165,1
|
|
20241204,094800,37248990,4165,4160,4165,4160,3
|
|
20241204,094700,37236500,4125,4125,4125,4125,0
|
|
20241204,094600,37236500,4125,4125,4125,4125,0
|
|
20241204,094500,37236500,4125,4125,4125,4125,218
|
|
20241204,094400,36337250,4125,4145,4145,4120,2785
|
|
20241204,094300,24837250,4170,4170,4170,4170,0
|
|
20241204,094200,24837250,4170,4170,4170,4170,0
|
|
20241204,094100,24837250,4170,4170,4170,4170,15
|
|
20241204,094000,24774700,4170,4170,4170,4170,185
|
|
20241204,093900,24003250,4170,4170,4170,4170,0
|
|
20241204,093800,24003250,4170,4170,4170,4170,600
|
|
20241204,093700,21501250,4170,4170,4170,4170,0
|
|
20241204,093600,21501250,4170,4170,4170,4170,0
|
|
20241204,093500,21501250,4170,4170,4170,4170,878
|
|
20241204,093400,17839990,4170,4170,4170,4170,0
|
|
20241204,093300,17839990,4170,4170,4170,4170,100
|
|
20241204,093200,17422990,4170,4175,4175,4170,713
|
|
20241204,093100,14449680,4175,4175,4175,4175,87
|
|
20241204,093000,14086455,4175,4175,4175,4175,2
|
|
20241204,092900,14078105,4195,4195,4195,4195,0
|
|
20241204,092800,14078105,4195,4195,4195,4195,0
|
|
20241204,092700,14078105,4195,4195,4195,4195,0
|
|
20241204,092600,14078105,4195,4195,4195,4195,0
|
|
20241204,092500,14078105,4195,4195,4195,4195,575
|
|
20241204,092400,11665980,4210,4210,4210,4210,0
|
|
20241204,092300,11665980,4210,4210,4210,4210,0
|
|
20241204,092200,11665980,4210,4210,4210,4210,0
|
|
20241204,092100,11665980,4210,4210,4210,4210,0
|
|
20241204,092000,11665980,4210,4210,4210,4210,0
|
|
20241204,091900,11665980,4210,4210,4210,4210,0
|
|
20241204,091800,11665980,4210,4210,4210,4210,5
|
|
20241204,091700,11644930,4170,4190,4190,4170,382
|
|
20241204,091600,10050150,4170,4170,4170,4170,0
|
|
20241204,091500,10050150,4170,4170,4170,4170,0
|
|
20241204,091400,10050150,4170,4170,4170,4170,551
|
|
20241204,091300,7752480,4170,4170,4170,4170,0
|
|
20241204,091200,7752480,4170,4190,4190,4170,35
|
|
20241204,091100,7606430,4170,4170,4170,4170,189
|
|
20241204,091000,6818300,4170,4170,4170,4170,100
|
|
20241204,090900,6401300,4170,4170,4170,4170,140
|
|
20241204,090800,5817500,4110,4120,4120,4110,404
|
|
20241204,090700,4156880,4120,4120,4120,4120,7
|
|
20241204,090600,4128040,4115,4115,4115,4115,100
|
|
20241204,090500,3716540,4120,4130,4130,4110,15
|
|
20241204,090400,3654750,4130,4130,4130,4130,200
|
|
20241204,090300,2828750,4170,4155,4170,4155,411
|
|
20241204,090200,1115530,4100,4150,4150,4100,125
|
|
20241204,090100,602780,4155,4155,4155,4155,0
|
|
20241204,090000,602780,4155,4170,4170,4155,145
|