753 lines
36 KiB
CSV
753 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,213000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,212900,1715114955,4925,4925,4925,4925,0
|
|
20241206,212800,1715114955,4925,4925,4925,4925,0
|
|
20241206,212700,1715114955,4925,4925,4925,4925,0
|
|
20241206,212600,1715114955,4925,4925,4925,4925,0
|
|
20241206,212500,1715114955,4925,4925,4925,4925,0
|
|
20241206,212400,1715114955,4925,4925,4925,4925,0
|
|
20241206,212300,1715114955,4925,4925,4925,4925,0
|
|
20241206,212200,1715114955,4925,4925,4925,4925,0
|
|
20241206,212100,1715114955,4925,4925,4925,4925,0
|
|
20241206,212000,1715114955,4925,4925,4925,4925,0
|
|
20241206,211900,1715114955,4925,4925,4925,4925,0
|
|
20241206,211800,1715114955,4925,4925,4925,4925,0
|
|
20241206,211700,1715114955,4925,4925,4925,4925,0
|
|
20241206,211600,1715114955,4925,4925,4925,4925,0
|
|
20241206,211500,1715114955,4925,4925,4925,4925,0
|
|
20241206,211400,1715114955,4925,4925,4925,4925,0
|
|
20241206,211300,1715114955,4925,4925,4925,4925,0
|
|
20241206,211200,1715114955,4925,4925,4925,4925,0
|
|
20241206,211100,1715114955,4925,4925,4925,4925,0
|
|
20241206,211000,1715114955,4925,4925,4925,4925,0
|
|
20241206,210900,1715114955,4925,4925,4925,4925,0
|
|
20241206,210800,1715114955,4925,4925,4925,4925,0
|
|
20241206,210700,1715114955,4925,4925,4925,4925,0
|
|
20241206,210600,1715114955,4925,4925,4925,4925,0
|
|
20241206,210500,1715114955,4925,4925,4925,4925,0
|
|
20241206,210400,1715114955,4925,4925,4925,4925,0
|
|
20241206,210300,1715114955,4925,4925,4925,4925,0
|
|
20241206,210200,1715114955,4925,4925,4925,4925,0
|
|
20241206,210100,1715114955,4925,4925,4925,4925,0
|
|
20241206,210000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,205900,1715114955,4925,4925,4925,4925,0
|
|
20241206,205800,1715114955,4925,4925,4925,4925,0
|
|
20241206,205700,1715114955,4925,4925,4925,4925,0
|
|
20241206,205600,1715114955,4925,4925,4925,4925,0
|
|
20241206,205500,1715114955,4925,4925,4925,4925,0
|
|
20241206,205400,1715114955,4925,4925,4925,4925,0
|
|
20241206,205300,1715114955,4925,4925,4925,4925,0
|
|
20241206,205200,1715114955,4925,4925,4925,4925,0
|
|
20241206,205100,1715114955,4925,4925,4925,4925,0
|
|
20241206,205000,1715114955,4925,4925,4925,4925,0
|
|
20241206,204900,1715114955,4925,4925,4925,4925,0
|
|
20241206,204800,1715114955,4925,4925,4925,4925,0
|
|
20241206,204700,1715114955,4925,4925,4925,4925,0
|
|
20241206,204600,1715114955,4925,4925,4925,4925,0
|
|
20241206,204500,1715114955,4925,4925,4925,4925,0
|
|
20241206,204400,1715114955,4925,4925,4925,4925,0
|
|
20241206,204300,1715114955,4925,4925,4925,4925,0
|
|
20241206,204200,1715114955,4925,4925,4925,4925,0
|
|
20241206,204100,1715114955,4925,4925,4925,4925,0
|
|
20241206,204000,1715114955,4925,4925,4925,4925,0
|
|
20241206,203900,1715114955,4925,4925,4925,4925,0
|
|
20241206,203800,1715114955,4925,4925,4925,4925,0
|
|
20241206,203700,1715114955,4925,4925,4925,4925,0
|
|
20241206,203600,1715114955,4925,4925,4925,4925,0
|
|
20241206,203500,1715114955,4925,4925,4925,4925,0
|
|
20241206,203400,1715114955,4925,4925,4925,4925,0
|
|
20241206,203300,1715114955,4925,4925,4925,4925,0
|
|
20241206,203200,1715114955,4925,4925,4925,4925,0
|
|
20241206,203100,1715114955,4925,4925,4925,4925,0
|
|
20241206,203000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,202900,1715114955,4925,4925,4925,4925,0
|
|
20241206,202800,1715114955,4925,4925,4925,4925,0
|
|
20241206,202700,1715114955,4925,4925,4925,4925,0
|
|
20241206,202600,1715114955,4925,4925,4925,4925,0
|
|
20241206,202500,1715114955,4925,4925,4925,4925,0
|
|
20241206,202400,1715114955,4925,4925,4925,4925,0
|
|
20241206,202300,1715114955,4925,4925,4925,4925,0
|
|
20241206,202200,1715114955,4925,4925,4925,4925,0
|
|
20241206,202100,1715114955,4925,4925,4925,4925,0
|
|
20241206,202000,1715114955,4925,4925,4925,4925,0
|
|
20241206,201900,1715114955,4925,4925,4925,4925,0
|
|
20241206,201800,1715114955,4925,4925,4925,4925,0
|
|
20241206,201700,1715114955,4925,4925,4925,4925,0
|
|
20241206,201600,1715114955,4925,4925,4925,4925,0
|
|
20241206,201500,1715114955,4925,4925,4925,4925,0
|
|
20241206,201400,1715114955,4925,4925,4925,4925,0
|
|
20241206,201300,1715114955,4925,4925,4925,4925,0
|
|
20241206,201200,1715114955,4925,4925,4925,4925,0
|
|
20241206,201100,1715114955,4925,4925,4925,4925,0
|
|
20241206,201000,1715114955,4925,4925,4925,4925,0
|
|
20241206,200900,1715114955,4925,4925,4925,4925,0
|
|
20241206,200800,1715114955,4925,4925,4925,4925,0
|
|
20241206,200700,1715114955,4925,4925,4925,4925,0
|
|
20241206,200600,1715114955,4925,4925,4925,4925,0
|
|
20241206,200500,1715114955,4925,4925,4925,4925,0
|
|
20241206,200400,1715114955,4925,4925,4925,4925,0
|
|
20241206,200300,1715114955,4925,4925,4925,4925,0
|
|
20241206,200200,1715114955,4925,4925,4925,4925,0
|
|
20241206,200100,1715114955,4925,4925,4925,4925,0
|
|
20241206,200000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,195900,1715114955,4925,4925,4925,4925,0
|
|
20241206,195800,1715114955,4925,4925,4925,4925,0
|
|
20241206,195700,1715114955,4925,4925,4925,4925,0
|
|
20241206,195600,1715114955,4925,4925,4925,4925,0
|
|
20241206,195500,1715114955,4925,4925,4925,4925,0
|
|
20241206,195400,1715114955,4925,4925,4925,4925,0
|
|
20241206,195300,1715114955,4925,4925,4925,4925,0
|
|
20241206,195200,1715114955,4925,4925,4925,4925,0
|
|
20241206,195100,1715114955,4925,4925,4925,4925,0
|
|
20241206,195000,1715114955,4925,4925,4925,4925,0
|
|
20241206,194900,1715114955,4925,4925,4925,4925,0
|
|
20241206,194800,1715114955,4925,4925,4925,4925,0
|
|
20241206,194700,1715114955,4925,4925,4925,4925,0
|
|
20241206,194600,1715114955,4925,4925,4925,4925,0
|
|
20241206,194500,1715114955,4925,4925,4925,4925,0
|
|
20241206,194400,1715114955,4925,4925,4925,4925,0
|
|
20241206,194300,1715114955,4925,4925,4925,4925,0
|
|
20241206,194200,1715114955,4925,4925,4925,4925,0
|
|
20241206,194100,1715114955,4925,4925,4925,4925,0
|
|
20241206,194000,1715114955,4925,4925,4925,4925,0
|
|
20241206,193900,1715114955,4925,4925,4925,4925,0
|
|
20241206,193800,1715114955,4925,4925,4925,4925,0
|
|
20241206,193700,1715114955,4925,4925,4925,4925,0
|
|
20241206,193600,1715114955,4925,4925,4925,4925,0
|
|
20241206,193500,1715114955,4925,4925,4925,4925,0
|
|
20241206,193400,1715114955,4925,4925,4925,4925,0
|
|
20241206,193300,1715114955,4925,4925,4925,4925,0
|
|
20241206,193200,1715114955,4925,4925,4925,4925,0
|
|
20241206,193100,1715114955,4925,4925,4925,4925,0
|
|
20241206,193000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,192900,1715114955,4925,4925,4925,4925,0
|
|
20241206,192800,1715114955,4925,4925,4925,4925,0
|
|
20241206,192700,1715114955,4925,4925,4925,4925,0
|
|
20241206,192600,1715114955,4925,4925,4925,4925,0
|
|
20241206,192500,1715114955,4925,4925,4925,4925,0
|
|
20241206,192400,1715114955,4925,4925,4925,4925,0
|
|
20241206,192300,1715114955,4925,4925,4925,4925,0
|
|
20241206,192200,1715114955,4925,4925,4925,4925,0
|
|
20241206,192100,1715114955,4925,4925,4925,4925,0
|
|
20241206,192000,1715114955,4925,4925,4925,4925,0
|
|
20241206,191900,1715114955,4925,4925,4925,4925,0
|
|
20241206,191800,1715114955,4925,4925,4925,4925,0
|
|
20241206,191700,1715114955,4925,4925,4925,4925,0
|
|
20241206,191600,1715114955,4925,4925,4925,4925,0
|
|
20241206,191500,1715114955,4925,4925,4925,4925,0
|
|
20241206,191400,1715114955,4925,4925,4925,4925,0
|
|
20241206,191300,1715114955,4925,4925,4925,4925,0
|
|
20241206,191200,1715114955,4925,4925,4925,4925,0
|
|
20241206,191100,1715114955,4925,4925,4925,4925,0
|
|
20241206,191000,1715114955,4925,4925,4925,4925,0
|
|
20241206,190900,1715114955,4925,4925,4925,4925,0
|
|
20241206,190800,1715114955,4925,4925,4925,4925,0
|
|
20241206,190700,1715114955,4925,4925,4925,4925,0
|
|
20241206,190600,1715114955,4925,4925,4925,4925,0
|
|
20241206,190500,1715114955,4925,4925,4925,4925,0
|
|
20241206,190400,1715114955,4925,4925,4925,4925,0
|
|
20241206,190300,1715114955,4925,4925,4925,4925,0
|
|
20241206,190200,1715114955,4925,4925,4925,4925,0
|
|
20241206,190100,1715114955,4925,4925,4925,4925,0
|
|
20241206,190000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,185900,1715114955,4925,4925,4925,4925,0
|
|
20241206,185800,1715114955,4925,4925,4925,4925,0
|
|
20241206,185700,1715114955,4925,4925,4925,4925,0
|
|
20241206,185600,1715114955,4925,4925,4925,4925,0
|
|
20241206,185500,1715114955,4925,4925,4925,4925,0
|
|
20241206,185400,1715114955,4925,4925,4925,4925,0
|
|
20241206,185300,1715114955,4925,4925,4925,4925,0
|
|
20241206,185200,1715114955,4925,4925,4925,4925,0
|
|
20241206,185100,1715114955,4925,4925,4925,4925,0
|
|
20241206,185000,1715114955,4925,4925,4925,4925,0
|
|
20241206,184900,1715114955,4925,4925,4925,4925,0
|
|
20241206,184800,1715114955,4925,4925,4925,4925,0
|
|
20241206,184700,1715114955,4925,4925,4925,4925,0
|
|
20241206,184600,1715114955,4925,4925,4925,4925,0
|
|
20241206,184500,1715114955,4925,4925,4925,4925,0
|
|
20241206,184400,1715114955,4925,4925,4925,4925,0
|
|
20241206,184300,1715114955,4925,4925,4925,4925,0
|
|
20241206,184200,1715114955,4925,4925,4925,4925,0
|
|
20241206,184100,1715114955,4925,4925,4925,4925,0
|
|
20241206,184000,1715114955,4925,4925,4925,4925,0
|
|
20241206,183900,1715114955,4925,4925,4925,4925,0
|
|
20241206,183800,1715114955,4925,4925,4925,4925,0
|
|
20241206,183700,1715114955,4925,4925,4925,4925,0
|
|
20241206,183600,1715114955,4925,4925,4925,4925,0
|
|
20241206,183500,1715114955,4925,4925,4925,4925,0
|
|
20241206,183400,1715114955,4925,4925,4925,4925,0
|
|
20241206,183300,1715114955,4925,4925,4925,4925,0
|
|
20241206,183200,1715114955,4925,4925,4925,4925,0
|
|
20241206,183100,1715114955,4925,4925,4925,4925,0
|
|
20241206,183000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,182900,1715114955,4925,4925,4925,4925,0
|
|
20241206,182800,1715114955,4925,4925,4925,4925,0
|
|
20241206,182700,1715114955,4925,4925,4925,4925,0
|
|
20241206,182600,1715114955,4925,4925,4925,4925,0
|
|
20241206,182500,1715114955,4925,4925,4925,4925,0
|
|
20241206,182400,1715114955,4925,4925,4925,4925,0
|
|
20241206,182300,1715114955,4925,4925,4925,4925,0
|
|
20241206,182200,1715114955,4925,4925,4925,4925,0
|
|
20241206,182100,1715114955,4925,4925,4925,4925,0
|
|
20241206,182000,1715114955,4925,4925,4925,4925,0
|
|
20241206,181900,1715114955,4925,4925,4925,4925,0
|
|
20241206,181800,1715114955,4925,4925,4925,4925,0
|
|
20241206,181700,1715114955,4925,4925,4925,4925,0
|
|
20241206,181600,1715114955,4925,4925,4925,4925,0
|
|
20241206,181500,1715114955,4925,4925,4925,4925,0
|
|
20241206,181400,1715114955,4925,4925,4925,4925,0
|
|
20241206,181300,1715114955,4925,4925,4925,4925,0
|
|
20241206,181200,1715114955,4925,4925,4925,4925,0
|
|
20241206,181100,1715114955,4925,4925,4925,4925,0
|
|
20241206,181000,1715114955,4925,4925,4925,4925,0
|
|
20241206,180900,1715114955,4925,4925,4925,4925,0
|
|
20241206,180800,1715114955,4925,4925,4925,4925,0
|
|
20241206,180700,1715114955,4925,4925,4925,4925,0
|
|
20241206,180600,1715114955,4925,4925,4925,4925,0
|
|
20241206,180500,1715114955,4925,4925,4925,4925,0
|
|
20241206,180400,1715114955,4925,4925,4925,4925,0
|
|
20241206,180300,1715114955,4925,4925,4925,4925,0
|
|
20241206,180200,1715114955,4925,4925,4925,4925,0
|
|
20241206,180100,1715114955,4925,4925,4925,4925,0
|
|
20241206,180000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,175900,1715114955,4925,4925,4925,4925,0
|
|
20241206,175800,1715114955,4925,4925,4925,4925,0
|
|
20241206,175700,1715114955,4925,4925,4925,4925,0
|
|
20241206,175600,1715114955,4925,4925,4925,4925,0
|
|
20241206,175500,1715114955,4925,4925,4925,4925,0
|
|
20241206,175400,1715114955,4925,4925,4925,4925,0
|
|
20241206,175300,1715114955,4925,4925,4925,4925,0
|
|
20241206,175200,1715114955,4925,4925,4925,4925,0
|
|
20241206,175100,1715114955,4925,4925,4925,4925,0
|
|
20241206,175000,1715114955,4925,4925,4925,4925,0
|
|
20241206,174900,1715114955,4925,4925,4925,4925,0
|
|
20241206,174800,1715114955,4925,4925,4925,4925,0
|
|
20241206,174700,1715114955,4925,4925,4925,4925,0
|
|
20241206,174600,1715114955,4925,4925,4925,4925,0
|
|
20241206,174500,1715114955,4925,4925,4925,4925,0
|
|
20241206,174400,1715114955,4925,4925,4925,4925,0
|
|
20241206,174300,1715114955,4925,4925,4925,4925,0
|
|
20241206,174200,1715114955,4925,4925,4925,4925,0
|
|
20241206,174100,1715114955,4925,4925,4925,4925,0
|
|
20241206,174000,1715114955,4925,4925,4925,4925,0
|
|
20241206,173900,1715114955,4925,4925,4925,4925,0
|
|
20241206,173800,1715114955,4925,4925,4925,4925,0
|
|
20241206,173700,1715114955,4925,4925,4925,4925,0
|
|
20241206,173600,1715114955,4925,4925,4925,4925,0
|
|
20241206,173500,1715114955,4925,4925,4925,4925,0
|
|
20241206,173400,1715114955,4925,4925,4925,4925,0
|
|
20241206,173300,1715114955,4925,4925,4925,4925,0
|
|
20241206,173200,1715114955,4925,4925,4925,4925,0
|
|
20241206,173100,1715114955,4925,4925,4925,4925,0
|
|
20241206,173000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,172900,1715114955,4925,4925,4925,4925,0
|
|
20241206,172800,1715114955,4925,4925,4925,4925,0
|
|
20241206,172700,1715114955,4925,4925,4925,4925,0
|
|
20241206,172600,1715114955,4925,4925,4925,4925,0
|
|
20241206,172500,1715114955,4925,4925,4925,4925,0
|
|
20241206,172400,1715114955,4925,4925,4925,4925,0
|
|
20241206,172300,1715114955,4925,4925,4925,4925,0
|
|
20241206,172200,1715114955,4925,4925,4925,4925,0
|
|
20241206,172100,1715114955,4925,4925,4925,4925,0
|
|
20241206,172000,1715114955,4925,4925,4925,4925,0
|
|
20241206,171900,1715114955,4925,4925,4925,4925,0
|
|
20241206,171800,1715114955,4925,4925,4925,4925,0
|
|
20241206,171700,1715114955,4925,4925,4925,4925,0
|
|
20241206,171600,1715114955,4925,4925,4925,4925,0
|
|
20241206,171500,1715114955,4925,4925,4925,4925,0
|
|
20241206,171400,1715114955,4925,4925,4925,4925,0
|
|
20241206,171300,1715114955,4925,4925,4925,4925,0
|
|
20241206,171200,1715114955,4925,4925,4925,4925,0
|
|
20241206,171100,1715114955,4925,4925,4925,4925,0
|
|
20241206,171000,1715114955,4925,4925,4925,4925,0
|
|
20241206,170900,1715114955,4925,4925,4925,4925,0
|
|
20241206,170800,1715114955,4925,4925,4925,4925,0
|
|
20241206,170700,1715114955,4925,4925,4925,4925,0
|
|
20241206,170600,1715114955,4925,4925,4925,4925,0
|
|
20241206,170500,1715114955,4925,4925,4925,4925,0
|
|
20241206,170400,1715114955,4925,4925,4925,4925,0
|
|
20241206,170300,1715114955,4925,4925,4925,4925,0
|
|
20241206,170200,1715114955,4925,4925,4925,4925,0
|
|
20241206,170100,1715114955,4925,4925,4925,4925,0
|
|
20241206,170000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,165900,1715114955,4925,4925,4925,4925,0
|
|
20241206,165800,1715114955,4925,4925,4925,4925,0
|
|
20241206,165700,1715114955,4925,4925,4925,4925,0
|
|
20241206,165600,1715114955,4925,4925,4925,4925,0
|
|
20241206,165500,1715114955,4925,4925,4925,4925,0
|
|
20241206,165400,1715114955,4925,4925,4925,4925,0
|
|
20241206,165300,1715114955,4925,4925,4925,4925,0
|
|
20241206,165200,1715114955,4925,4925,4925,4925,0
|
|
20241206,165100,1715114955,4925,4925,4925,4925,0
|
|
20241206,165000,1715114955,4925,4925,4925,4925,0
|
|
20241206,164900,1715114955,4925,4925,4925,4925,0
|
|
20241206,164800,1715114955,4925,4925,4925,4925,0
|
|
20241206,164700,1715114955,4925,4925,4925,4925,0
|
|
20241206,164600,1715114955,4925,4925,4925,4925,0
|
|
20241206,164500,1715114955,4925,4925,4925,4925,0
|
|
20241206,164400,1715114955,4925,4925,4925,4925,0
|
|
20241206,164300,1715114955,4925,4925,4925,4925,0
|
|
20241206,164200,1715114955,4925,4925,4925,4925,0
|
|
20241206,164100,1715114955,4925,4925,4925,4925,0
|
|
20241206,164000,1715114955,4925,4925,4925,4925,0
|
|
20241206,163900,1715114955,4925,4925,4925,4925,0
|
|
20241206,163800,1715114955,4925,4925,4925,4925,0
|
|
20241206,163700,1715114955,4925,4925,4925,4925,0
|
|
20241206,163600,1715114955,4925,4925,4925,4925,0
|
|
20241206,163500,1715114955,4925,4925,4925,4925,0
|
|
20241206,163400,1715114955,4925,4925,4925,4925,0
|
|
20241206,163300,1715114955,4925,4925,4925,4925,0
|
|
20241206,163200,1715114955,4925,4925,4925,4925,0
|
|
20241206,163100,1715114955,4925,4925,4925,4925,0
|
|
20241206,163000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,162900,1715114955,4925,4925,4925,4925,0
|
|
20241206,162800,1715114955,4925,4925,4925,4925,0
|
|
20241206,162700,1715114955,4925,4925,4925,4925,0
|
|
20241206,162600,1715114955,4925,4925,4925,4925,0
|
|
20241206,162500,1715114955,4925,4925,4925,4925,0
|
|
20241206,162400,1715114955,4925,4925,4925,4925,0
|
|
20241206,162300,1715114955,4925,4925,4925,4925,0
|
|
20241206,162200,1715114955,4925,4925,4925,4925,0
|
|
20241206,162100,1715114955,4925,4925,4925,4925,0
|
|
20241206,162000,1715114955,4925,4925,4925,4925,0
|
|
20241206,161900,1715114955,4925,4925,4925,4925,0
|
|
20241206,161800,1715114955,4925,4925,4925,4925,0
|
|
20241206,161700,1715114955,4925,4925,4925,4925,0
|
|
20241206,161600,1715114955,4925,4925,4925,4925,0
|
|
20241206,161500,1715114955,4925,4925,4925,4925,0
|
|
20241206,161400,1715114955,4925,4925,4925,4925,0
|
|
20241206,161300,1715114955,4925,4925,4925,4925,0
|
|
20241206,161200,1715114955,4925,4925,4925,4925,0
|
|
20241206,161100,1715114955,4925,4925,4925,4925,0
|
|
20241206,161000,1715114955,4925,4925,4925,4925,0
|
|
20241206,160900,1715114955,4925,4925,4925,4925,0
|
|
20241206,160800,1715114955,4925,4925,4925,4925,0
|
|
20241206,160700,1715114955,4925,4925,4925,4925,0
|
|
20241206,160600,1715114955,4925,4925,4925,4925,0
|
|
20241206,160500,1715114955,4925,4925,4925,4925,0
|
|
20241206,160400,1715114955,4925,4925,4925,4925,0
|
|
20241206,160300,1715114955,4925,4925,4925,4925,0
|
|
20241206,160200,1715114955,4925,4925,4925,4925,0
|
|
20241206,160100,1715114955,4925,4925,4925,4925,0
|
|
20241206,160000,1715114955,4925,4925,4925,4925,10199
|
|
20241206,155900,1715114955,4925,4925,4925,4925,0
|
|
20241206,155800,1715114955,4925,4925,4925,4925,0
|
|
20241206,155700,1715114955,4925,4925,4925,4925,0
|
|
20241206,155600,1715114955,4925,4925,4925,4925,0
|
|
20241206,155500,1715114955,4925,4925,4925,4925,0
|
|
20241206,155400,1715114955,4925,4925,4925,4925,0
|
|
20241206,155300,1715114955,4925,4925,4925,4925,0
|
|
20241206,155200,1715114955,4925,4925,4925,4925,0
|
|
20241206,155100,1715114955,4925,4925,4925,4925,0
|
|
20241206,155000,1715114955,4925,4925,4925,4925,0
|
|
20241206,154900,1715114955,4925,4925,4925,4925,0
|
|
20241206,154800,1715114955,4925,4925,4925,4925,0
|
|
20241206,154700,1715114955,4925,4925,4925,4925,0
|
|
20241206,154600,1715114955,4925,4925,4925,4925,0
|
|
20241206,154500,1715114955,4925,4925,4925,4925,0
|
|
20241206,154400,1715114955,4925,4925,4925,4925,0
|
|
20241206,154300,1715114955,4925,4925,4925,4925,0
|
|
20241206,154200,1715114955,4925,4925,4925,4925,0
|
|
20241206,154100,1715114955,4925,4925,4925,4925,0
|
|
20241206,154000,1715114955,4925,4925,4925,4925,0
|
|
20241206,153900,1715114955,4925,4925,4925,4925,0
|
|
20241206,153800,1715114955,4925,4925,4925,4925,0
|
|
20241206,153700,1715114955,4925,4925,4925,4925,0
|
|
20241206,153600,1715114955,4925,4925,4925,4925,0
|
|
20241206,153500,1715114955,4925,4925,4925,4925,0
|
|
20241206,153400,1715114955,4925,4925,4925,4925,0
|
|
20241206,153300,1715114955,4925,4925,4925,4925,0
|
|
20241206,153200,1715114955,4925,4925,4925,4925,0
|
|
20241206,153100,1715114955,4925,4925,4925,4925,0
|
|
20241206,153000,1715114955,4925,4925,4925,4925,20398
|
|
20241206,152900,1664884880,4955,4955,4955,4955,0
|
|
20241206,152800,1664884880,4955,4955,4955,4955,0
|
|
20241206,152700,1664884880,4955,4955,4955,4955,0
|
|
20241206,152600,1664884880,4955,4955,4955,4955,0
|
|
20241206,152500,1664884880,4955,4955,4955,4955,0
|
|
20241206,152400,1664884880,4955,4955,4955,4955,0
|
|
20241206,152300,1664884880,4955,4955,4955,4955,0
|
|
20241206,152200,1664884880,4955,4955,4955,4955,0
|
|
20241206,152100,1664884880,4955,4955,4955,4955,0
|
|
20241206,152000,1664884880,4955,4955,4955,4955,0
|
|
20241206,151900,1664884880,4955,4955,4965,4955,624
|
|
20241206,151800,1661791230,4955,4975,4975,4950,196
|
|
20241206,151700,1660817865,4975,4970,4975,4950,563
|
|
20241206,151600,1658024420,4965,4970,4970,4965,197
|
|
20241206,151500,1657046195,4965,4975,4975,4965,1436
|
|
20241206,151400,1649906790,4965,4965,4970,4965,1921
|
|
20241206,151300,1640366005,4965,4935,4970,4935,2904
|
|
20241206,151200,1625982880,4935,4930,4940,4930,18
|
|
20241206,151100,1625894020,4915,4940,4940,4915,73
|
|
20241206,151000,1625535035,4940,4920,4940,4910,864
|
|
20241206,150900,1621279295,4915,4935,4940,4915,482
|
|
20241206,150800,1618900030,4935,4915,4935,4915,801
|
|
20241206,150700,1614947155,4915,4935,4940,4905,92
|
|
20241206,150600,1614493070,4895,4900,4905,4895,4208
|
|
20241206,150500,1593874700,4900,4945,4950,4895,523
|
|
20241206,150400,1591294900,4950,4940,4950,4905,573
|
|
20241206,150300,1588461985,4900,4950,4960,4890,5932
|
|
20241206,150200,1559122805,4950,4910,4965,4905,2745
|
|
20241206,150100,1545548200,4905,4905,4910,4885,318
|
|
20241206,150000,1543992315,4905,4940,4950,4900,2367
|
|
20241206,145900,1532294495,4945,4910,4945,4910,709
|
|
20241206,145800,1528797125,4920,4905,4920,4880,1205
|
|
20241206,145700,1522882550,4925,4895,4940,4895,1472
|
|
20241206,145600,1515636375,4880,4880,4895,4880,587
|
|
20241206,145500,1512764820,4880,4975,4980,4870,6274
|
|
20241206,145400,1481719060,4975,4785,4980,4785,8131
|
|
20241206,145300,1441724940,4780,4755,4780,4735,4563
|
|
20241206,145200,1420073425,4760,4760,4760,4760,633
|
|
20241206,145100,1417060345,4760,4785,4785,4750,3793
|
|
20241206,145000,1398934560,4750,4790,4790,4750,4142
|
|
20241206,144900,1379130200,4790,4790,4790,4790,71
|
|
20241206,144800,1378790110,4790,4790,4790,4785,2720
|
|
20241206,144700,1365772115,4790,4790,4790,4790,40
|
|
20241206,144600,1365580515,4790,4790,4790,4790,188
|
|
20241206,144500,1364679995,4790,4790,4820,4790,627
|
|
20241206,144400,1361676635,4825,4825,4825,4825,0
|
|
20241206,144300,1361676635,4825,4820,4825,4785,8293
|
|
20241206,144200,1321887275,4820,4825,4825,4820,58
|
|
20241206,144100,1321607710,4825,4830,4830,4825,149
|
|
20241206,144000,1320888765,4830,4845,4845,4830,73
|
|
20241206,143900,1320535140,4830,4850,4855,4810,1689
|
|
20241206,143800,1312391160,4825,4855,4855,4825,561
|
|
20241206,143700,1309682845,4865,4865,4865,4835,12
|
|
20241206,143600,1309624585,4865,4815,4865,4815,1223
|
|
20241206,143500,1303698705,4805,4805,4805,4805,10
|
|
20241206,143400,1303650655,4800,4815,4815,4800,428
|
|
20241206,143300,1301595635,4800,4800,4815,4800,92
|
|
20241206,143200,1301153660,4820,4805,4820,4800,1624
|
|
20241206,143100,1293357300,4805,4805,4830,4805,133
|
|
20241206,143000,1292717570,4825,4825,4850,4800,1771
|
|
20241206,142900,1284207760,4815,4825,4850,4810,364
|
|
20241206,142800,1282453150,4825,4870,4870,4825,489
|
|
20241206,142700,1280088855,4865,4865,4870,4865,17
|
|
20241206,142600,1280006085,4845,4885,4890,4845,567
|
|
20241206,142500,1277251535,4885,4850,4895,4835,1279
|
|
20241206,142400,1271046445,4850,4900,4920,4820,3118
|
|
20241206,142300,1255785255,4870,4850,4900,4850,938
|
|
20241206,142200,1251216635,4815,4855,4855,4815,490
|
|
20241206,142100,1248853375,4860,4840,4865,4840,1591
|
|
20241206,142000,1241134720,4865,4840,4865,4825,3822
|
|
20241206,141900,1222586875,4805,4855,4855,4805,1620
|
|
20241206,141800,1214772685,4850,4990,4990,4745,8746
|
|
20241206,141700,1171934105,4990,4815,4990,4815,24054
|
|
20241206,141600,1054483795,4815,4775,4815,4775,1773
|
|
20241206,141500,1045968550,4770,4770,4770,4770,1
|
|
20241206,141400,1045963780,4770,4770,4770,4770,1
|
|
20241206,141300,1045959010,4770,4770,4770,4770,108
|
|
20241206,141200,1045443850,4755,4750,4755,4750,114
|
|
20241206,141100,1044901850,4745,4745,4745,4745,3
|
|
20241206,141000,1044887615,4745,4745,4745,4745,0
|
|
20241206,140900,1044887615,4745,4745,4745,4745,39
|
|
20241206,140800,1044702560,4745,4745,4745,4745,0
|
|
20241206,140700,1044702560,4745,4745,4745,4745,157
|
|
20241206,140600,1043957595,4745,4745,4745,4745,0
|
|
20241206,140500,1043957595,4745,4745,4750,4745,335
|
|
20241206,140400,1042367770,4745,4750,4750,4745,319
|
|
20241206,140300,1040852525,4750,4750,4755,4750,417
|
|
20241206,140200,1038871750,4750,4755,4755,4750,620
|
|
20241206,140100,1035925720,4760,4760,4760,4760,0
|
|
20241206,140000,1035925720,4760,4760,4760,4760,34
|
|
20241206,135900,1035763880,4755,4750,4755,4750,92
|
|
20241206,135800,1035326855,4750,4750,4750,4750,49
|
|
20241206,135700,1035094105,4750,4750,4750,4750,314
|
|
20241206,135600,1033602605,4750,4745,4750,4745,583
|
|
20241206,135500,1030833360,4745,4770,4795,4745,2008
|
|
20241206,135400,1021226380,4775,4775,4775,4775,31
|
|
20241206,135300,1021078355,4775,4775,4790,4775,787
|
|
20241206,135200,1017320390,4775,4780,4790,4775,3498
|
|
20241206,135100,1000598185,4775,4740,4775,4740,1967
|
|
20241206,135000,991214515,4760,4730,4760,4730,512
|
|
20241206,134900,988779535,4750,4750,4750,4750,3
|
|
20241206,134800,988765285,4730,4730,4730,4730,0
|
|
20241206,134700,988765285,4730,4730,4730,4730,120
|
|
20241206,134600,988197685,4755,4750,4755,4750,1264
|
|
20241206,134500,982191580,4750,4750,4750,4750,1021
|
|
20241206,134400,977341830,4750,4740,4750,4740,1137
|
|
20241206,134300,971944195,4750,4730,4750,4730,3030
|
|
20241206,134200,957563650,4705,4705,4705,4705,50
|
|
20241206,134100,957328400,4705,4735,4740,4705,2941
|
|
20241206,134000,943414760,4735,4740,4740,4735,1182
|
|
20241206,133900,937812085,4740,4705,4750,4705,991
|
|
20241206,133800,933125650,4700,4700,4700,4700,55
|
|
20241206,133700,932867150,4700,4705,4710,4700,840
|
|
20241206,133600,928917440,4700,4675,4705,4675,3912
|
|
20241206,133500,910549710,4675,4620,4675,4620,1510
|
|
20241206,133400,903490660,4600,4610,4610,4600,190
|
|
20241206,133300,902615925,4615,4630,4630,4615,1000
|
|
20241206,133200,897996715,4630,4645,4645,4630,644
|
|
20241206,133100,895009685,4650,4650,4650,4650,200
|
|
20241206,133000,894079685,4650,4650,4650,4650,975
|
|
20241206,132900,889545935,4650,4650,4650,4645,76
|
|
20241206,132800,889192780,4650,4650,4650,4650,75
|
|
20241206,132700,888844030,4660,4660,4660,4660,2
|
|
20241206,132600,888834710,4660,4660,4660,4660,0
|
|
20241206,132500,888834710,4660,4660,4660,4660,1
|
|
20241206,132400,888830050,4700,4700,4700,4700,3
|
|
20241206,132300,888815950,4710,4710,4710,4710,0
|
|
20241206,132200,888815950,4710,4665,4710,4665,300
|
|
20241206,132100,887412370,4650,4650,4650,4650,0
|
|
20241206,132000,887412370,4650,4650,4650,4650,70
|
|
20241206,131900,887086870,4650,4650,4650,4650,0
|
|
20241206,131800,887086870,4650,4650,4650,4650,60
|
|
20241206,131700,886807870,4650,4650,4650,4650,10
|
|
20241206,131600,886761370,4665,4705,4705,4665,7
|
|
20241206,131500,886728585,4710,4685,4710,4685,374
|
|
20241206,131400,884971200,4685,4685,4685,4685,0
|
|
20241206,131300,884971200,4685,4685,4685,4685,0
|
|
20241206,131200,884971200,4685,4685,4685,4685,0
|
|
20241206,131100,884971200,4685,4685,4685,4685,0
|
|
20241206,131000,884971200,4685,4685,4685,4685,17
|
|
20241206,130900,884891555,4685,4685,4685,4685,50
|
|
20241206,130800,884657305,4685,4685,4685,4685,3
|
|
20241206,130700,884643250,4695,4695,4695,4695,21
|
|
20241206,130600,884544655,4700,4635,4700,4635,600
|
|
20241206,130500,881736975,4655,4655,4655,4655,43
|
|
20241206,130400,881536810,4655,4655,4655,4655,0
|
|
20241206,130300,881536810,4655,4670,4670,4655,106
|
|
20241206,130200,881041865,4655,4655,4655,4655,29
|
|
20241206,130100,880906870,4655,4645,4655,4645,139
|
|
20241206,130000,880260140,4655,4655,4655,4655,10
|
|
20241206,125900,880213590,4635,4635,4635,4635,265
|
|
20241206,125800,878985315,4650,4650,4650,4650,20
|
|
20241206,125700,878892315,4655,4655,4655,4655,1
|
|
20241206,125600,878887660,4635,4635,4635,4635,35
|
|
20241206,125500,878725435,4650,4650,4650,4650,1
|
|
20241206,125400,878720785,4635,4635,4635,4635,0
|
|
20241206,125300,878720785,4635,4635,4635,4635,52
|
|
20241206,125200,878479765,4635,4645,4645,4635,54
|
|
20241206,125100,878229405,4645,4645,4645,4645,59
|
|
20241206,125000,877955350,4670,4670,4670,4670,0
|
|
20241206,124900,877955350,4670,4670,4670,4670,1
|
|
20241206,124800,877950680,4685,4685,4685,4685,0
|
|
20241206,124700,877950680,4685,4685,4685,4685,0
|
|
20241206,124600,877950680,4685,4685,4685,4685,0
|
|
20241206,124500,877950680,4685,4685,4685,4685,1
|
|
20241206,124400,877945995,4640,4655,4655,4640,605
|
|
20241206,124300,875135075,4695,4695,4695,4695,2374
|
|
20241206,124200,863989145,4695,4660,4695,4660,216
|
|
20241206,124100,862975060,4660,4680,4680,4660,111
|
|
20241206,124000,862457380,4710,4710,4710,4710,1356
|
|
20241206,123900,856070620,4720,4660,4745,4655,1417
|
|
20241206,123800,849454030,4750,4750,4750,4750,1
|
|
20241206,123700,849449280,4660,4680,4700,4660,143
|
|
20241206,123600,848778350,4700,4725,4725,4700,1463
|
|
20241206,123500,841880185,4760,4755,4760,4755,36
|
|
20241206,123400,841708875,4790,4790,4790,4790,0
|
|
20241206,123300,841708875,4790,4720,4790,4720,3065
|
|
20241206,123200,827090245,4710,4685,4710,4685,636
|
|
20241206,123100,824106485,4680,4660,4680,4655,398
|
|
20241206,123000,822252775,4670,4670,4670,4670,1
|
|
20241206,122900,822248105,4655,4655,4655,4655,452
|
|
20241206,122800,820144045,4655,4655,4655,4655,0
|
|
20241206,122700,820144045,4655,4655,4655,4650,42
|
|
20241206,122600,819948735,4650,4655,4655,4650,49
|
|
20241206,122500,819720655,4675,4650,4675,4650,12
|
|
20241206,122400,819664830,4680,4655,4680,4650,150
|
|
20241206,122300,818967020,4690,4690,4690,4690,0
|
|
20241206,122200,818967020,4690,4690,4690,4690,0
|
|
20241206,122100,818967020,4690,4690,4690,4690,0
|
|
20241206,122000,818967020,4690,4690,4690,4690,0
|
|
20241206,121900,818967020,4690,4690,4690,4690,0
|
|
20241206,121800,818967020,4690,4690,4690,4690,0
|
|
20241206,121700,818967020,4690,4690,4690,4690,0
|
|
20241206,121600,818967020,4690,4690,4690,4690,0
|
|
20241206,121500,818967020,4690,4640,4690,4630,173
|
|
20241206,121400,818165380,4620,4625,4625,4620,14
|
|
20241206,121300,818100690,4615,4615,4615,4615,468
|
|
20241206,121200,815940870,4620,4625,4625,4620,547
|
|
20241206,121100,813413720,4620,4655,4660,4620,1002
|
|
20241206,121000,808766940,4665,4665,4665,4665,0
|
|
20241206,120900,808766940,4665,4640,4665,4640,501
|
|
20241206,120800,806442275,4670,4635,4670,4635,2085
|
|
20241206,120700,796773265,4635,4635,4635,4635,2
|
|
20241206,120600,796763995,4635,4600,4635,4600,1165
|
|
20241206,120500,791404925,4630,4600,4630,4590,6721
|
|
20241206,120400,760488395,4600,4635,4635,4585,926
|
|
20241206,120300,756211610,4665,4665,4665,4625,1395
|
|
20241206,120200,749747745,4660,4640,4660,4640,1656
|
|
20241206,120100,742040935,4655,4670,4670,4645,449
|
|
20241206,120000,739952320,4670,4665,4690,4665,1944
|
|
20241206,115900,730873825,4665,4695,4695,4665,727
|
|
20241206,115800,727465000,4695,4735,4735,4690,1443
|
|
20241206,115700,720677410,4735,4700,4755,4700,705
|
|
20241206,115600,717356545,4705,4690,4705,4685,1093
|
|
20241206,115500,712229675,4705,4695,4705,4690,1007
|
|
20241206,115400,707506790,4700,4680,4760,4680,575
|
|
20241206,115300,704794585,4685,4660,4765,4650,1044
|
|
20241206,115200,699853470,4660,4655,4660,4655,1006
|
|
20241206,115100,695170465,4650,4655,4655,4650,11
|
|
20241206,115000,695119270,4685,4685,4685,4685,0
|
|
20241206,114900,695119270,4685,4685,4685,4685,0
|
|
20241206,114800,695119270,4685,4685,4685,4685,5
|
|
20241206,114700,695095845,4685,4690,4690,4630,602
|
|
20241206,114600,692299760,4690,4690,4690,4690,0
|
|
20241206,114500,692299760,4690,4690,4690,4690,250
|
|
20241206,114400,691127260,4695,4690,4700,4690,1106
|
|
20241206,114300,685932405,4685,4630,4685,4630,1097
|
|
20241206,114200,680837520,4615,4615,4615,4615,106
|
|
20241206,114100,680348330,4615,4615,4615,4615,0
|
|
20241206,114000,680348330,4615,4625,4625,4615,150
|
|
20241206,113900,679655400,4645,4645,4645,4645,0
|
|
20241206,113800,679655400,4645,4645,4645,4645,0
|
|
20241206,113700,679655400,4645,4645,4645,4645,0
|
|
20241206,113600,679655400,4645,4675,4675,4645,47
|
|
20241206,113500,679436795,4670,4670,4670,4670,0
|
|
20241206,113400,679436795,4670,4670,4670,4670,0
|
|
20241206,113300,679436795,4670,4680,4680,4670,461
|
|
20241206,113200,677282030,4700,4680,4700,4665,7780
|
|
20241206,113100,640845800,4670,4650,4670,4635,1679
|
|
20241206,113000,633041335,4650,4630,4650,4630,1655
|
|
20241206,112900,625348830,4630,4605,4630,4605,952
|
|
20241206,112800,620958710,4605,4605,4605,4605,27
|
|
20241206,112700,620834375,4580,4580,4580,4580,497
|
|
20241206,112600,618558115,4580,4570,4605,4570,227
|
|
20241206,112500,617518450,4570,4570,4570,4570,1
|
|
20241206,112400,617513880,4580,4580,4580,4580,120
|
|
20241206,112300,616964280,4560,4565,4565,4560,540
|
|
20241206,112200,614499935,4565,4565,4565,4565,5
|
|
20241206,112100,614477110,4560,4580,4580,4560,447
|
|
20241206,112000,612437380,4580,4570,4580,4550,4883
|
|
20241206,111900,590191135,4570,4580,4580,4570,628
|
|
20241206,111800,587316700,4580,4585,4585,4580,1048
|
|
20241206,111700,582515635,4580,4590,4590,4580,1432
|
|
20241206,111600,575949885,4585,4585,4585,4585,236
|
|
20241206,111500,574867825,4620,4620,4620,4620,0
|
|
20241206,111400,574867825,4620,4590,4625,4590,358
|
|
20241206,111300,573220395,4555,4605,4605,4550,2067
|
|
20241206,111200,563737350,4605,4620,4645,4605,1728
|
|
20241206,111100,555770310,4600,4660,4660,4600,2760
|
|
20241206,111000,542981600,4680,4680,4680,4680,0
|
|
20241206,110900,542981600,4680,4665,4680,4660,302
|
|
20241206,110800,541569795,4695,4695,4695,4695,133
|
|
20241206,110700,540945360,4695,4695,4695,4685,2073
|
|
20241206,110600,531227280,4700,4690,4700,4690,184
|
|
20241206,110500,530364245,4690,4690,4690,4690,614
|
|
20241206,110400,527484585,4710,4690,4710,4690,671
|
|
20241206,110300,524337575,4695,4715,4715,4695,751
|
|
20241206,110200,520809890,4725,4725,4725,4725,0
|
|
20241206,110100,520809890,4725,4725,4725,4725,1
|
|
20241206,110000,520805165,4695,4695,4695,4695,170
|
|
20241206,105900,520007015,4710,4725,4740,4710,1637
|
|
20241206,105800,512292345,4715,4715,4715,4710,990
|
|
20241206,105700,507625490,4735,4700,4735,4700,322
|
|
20241206,105600,506106005,4710,4710,4710,4710,0
|
|
20241206,105500,506106005,4710,4700,4715,4700,1858
|
|
20241206,105400,497361390,4700,4700,4700,4700,509
|
|
20241206,105300,494969090,4700,4700,4700,4700,1687
|
|
20241206,105200,487040190,4705,4705,4705,4705,1
|
|
20241206,105100,487035485,4735,4735,4735,4735,908
|
|
20241206,105000,482736105,4735,4760,4760,4700,529
|
|
20241206,104900,480232330,4760,4765,4765,4760,7415
|
|
20241206,104800,444936705,4760,4745,4765,4745,2175
|
|
20241206,104700,434588065,4750,4745,4750,4745,1317
|
|
20241206,104600,428334150,4745,4735,4745,4735,1678
|
|
20241206,104500,420372920,4735,4730,4735,4730,500
|
|
20241206,104400,418006865,4730,4730,4730,4725,389
|
|
20241206,104300,416168080,4725,4740,4745,4725,1861
|
|
20241206,104200,407365445,4740,4725,4740,4725,457
|
|
20241206,104100,405203925,4725,4725,4725,4710,182
|
|
20241206,104000,404344230,4725,4730,4730,4725,260
|
|
20241206,103900,403115660,4730,4730,4730,4730,2358
|
|
20241206,103800,391962320,4730,4730,4735,4710,1645
|
|
20241206,103700,384175740,4730,4745,4745,4730,306
|
|
20241206,103600,382726175,4730,4725,4730,4725,2009
|
|
20241206,103500,373224105,4730,4730,4730,4730,291
|
|
20241206,103400,371847675,4730,4730,4745,4730,748
|
|
20241206,103300,368307585,4725,4725,4725,4725,663
|
|
20241206,103200,365174910,4725,4725,4730,4725,1033
|
|
20241206,103100,360293210,4725,4690,4725,4690,4927
|
|
20241206,103000,337176115,4675,4675,4675,4675,209
|
|
20241206,102900,336199040,4670,4675,4675,4670,581
|
|
20241206,102800,333484475,4675,4675,4675,4675,69
|
|
20241206,102700,333161900,4680,4690,4690,4675,662
|
|
20241206,102600,330062925,4690,4690,4690,4690,62
|
|
20241206,102500,329772145,4690,4695,4695,4680,1748
|
|
20241206,102400,321574075,4695,4690,4695,4690,190
|
|
20241206,102300,320682040,4675,4675,4675,4675,145
|
|
20241206,102200,320004165,4675,4675,4675,4675,328
|
|
20241206,102100,318470765,4695,4675,4695,4675,95
|
|
20241206,102000,318024840,4695,4690,4695,4675,699
|
|
20241206,101900,314751400,4690,4690,4690,4690,351
|
|
20241206,101800,313105210,4690,4690,4690,4690,280
|
|
20241206,101700,311792010,4690,4690,4690,4690,89
|
|
20241206,101600,311374600,4695,4700,4700,4695,349
|
|
20241206,101500,309735630,4725,4725,4725,4725,0
|
|
20241206,101400,309735630,4725,4725,4725,4725,146
|
|
20241206,101300,309045780,4690,4715,4745,4690,3641
|
|
20241206,101200,291957170,4750,4715,4750,4695,464
|
|
20241206,101100,289772060,4720,4720,4720,4720,6
|
|
20241206,101000,289743740,4725,4710,4730,4705,846
|
|
20241206,100900,285755310,4710,4715,4715,4700,108
|
|
20241206,100800,285247410,4735,4745,4745,4720,9
|
|
20241206,100700,285204780,4760,4730,4760,4730,31
|
|
20241206,100600,285058120,4730,4745,4770,4730,1474
|
|
20241206,100500,278071150,4745,4710,4750,4710,2080
|
|
20241206,100400,268237135,4710,4665,4710,4665,1113
|
|
20241206,100300,263016005,4665,4660,4665,4655,816
|
|
20241206,100200,259211945,4655,4655,4660,4650,118
|
|
20241206,100100,258662705,4655,4650,4660,4650,65
|
|
20241206,100000,258360135,4650,4650,4650,4650,50
|
|
20241206,095900,258127635,4650,4650,4650,4650,45
|
|
20241206,095800,257918385,4650,4650,4650,4645,222
|
|
20241206,095700,256887125,4645,4650,4660,4645,1971
|
|
20241206,095600,247723565,4650,4660,4660,4645,3752
|
|
20241206,095500,230288310,4650,4665,4680,4650,4190
|
|
20241206,095400,210742630,4665,4660,4675,4650,1201
|
|
20241206,095300,205141835,4680,4675,4700,4665,4419
|
|
20241206,095200,184500625,4680,4740,4740,4660,5293
|
|
20241206,095100,159713890,4740,4830,4835,4710,9538
|
|
20241206,095000,113956210,4810,4810,4810,4810,0
|
|
20241206,094900,113956210,4810,4735,4810,4735,3202
|
|
20241206,094800,98621530,4735,4675,4735,4675,5012
|
|
20241206,094700,75095490,4690,4635,4690,4635,1541
|
|
20241206,094600,67914470,4640,4605,4640,4605,1002
|
|
20241206,094500,63266480,4595,4605,4605,4585,44
|
|
20241206,094400,63064090,4605,4640,4660,4585,2995
|
|
20241206,094300,49265795,4580,4525,4670,4525,1835
|
|
20241206,094200,40897390,4525,4515,4525,4515,421
|
|
20241206,094100,38995010,4515,4515,4515,4515,100
|
|
20241206,094000,38543510,4505,4510,4510,4505,407
|
|
20241206,093900,36708970,4505,4500,4505,4500,606
|
|
20241206,093800,33980800,4510,4510,4510,4510,0
|
|
20241206,093700,33980800,4510,4510,4510,4510,1
|
|
20241206,093600,33976290,4415,4415,4415,4415,0
|
|
20241206,093500,33976290,4415,4470,4470,4415,1296
|
|
20241206,093400,28226445,4470,4490,4490,4470,907
|
|
20241206,093300,24162400,4490,4490,4490,4490,344
|
|
20241206,093200,22617840,4490,4490,4490,4490,40
|
|
20241206,093100,22438240,4490,4490,4490,4490,210
|
|
20241206,093000,21495340,4490,4490,4490,4490,0
|
|
20241206,092900,21495340,4490,4490,4490,4490,0
|
|
20241206,092800,21495340,4490,4490,4490,4490,217
|
|
20241206,092700,20521010,4490,4490,4490,4490,283
|
|
20241206,092600,19250340,4490,4490,4490,4490,5
|
|
20241206,092500,19227890,4485,4485,4485,4485,43
|
|
20241206,092400,19035035,4485,4485,4485,4485,0
|
|
20241206,092300,19035035,4485,4485,4485,4485,34
|
|
20241206,092200,18882545,4485,4495,4495,4485,104
|
|
20241206,092100,18415625,4490,4500,4500,4490,282
|
|
20241206,092000,17148065,4495,4495,4495,4495,0
|
|
20241206,091900,17148065,4495,4500,4500,4495,21
|
|
20241206,091800,17053570,4495,4495,4495,4495,0
|
|
20241206,091700,17053570,4495,4500,4500,4495,555
|
|
20241206,091600,14558795,4495,4500,4500,4495,39
|
|
20241206,091500,14383440,4495,4505,4505,4495,33
|
|
20241206,091400,14234955,4500,4500,4500,4500,203
|
|
20241206,091300,13321455,4495,4495,4495,4495,0
|
|
20241206,091200,13321455,4495,4495,4500,4490,56
|
|
20241206,091100,13069755,4500,4500,4500,4500,110
|
|
20241206,091000,12574755,4480,4480,4480,4480,61
|
|
20241206,090900,12301475,4470,4470,4470,4465,498
|
|
20241206,090800,10075605,4465,4465,4465,4465,60
|
|
20241206,090700,9807705,4465,4465,4465,4465,285
|
|
20241206,090600,8535180,4465,4465,4470,4465,44
|
|
20241206,090500,8338710,4465,4435,4465,4410,574
|
|
20241206,090400,5785710,4375,4375,4375,4375,0
|
|
20241206,090300,5785710,4375,4375,4375,4375,0
|
|
20241206,090200,5785710,4375,4375,4375,4375,0
|
|
20241206,090100,5785710,4375,4410,4410,4375,362
|
|
20241206,090000,4200640,4410,4375,4410,4375,958
|