775 lines
37 KiB
CSV
775 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,215200,603014530,8580,8580,8580,8580,2380
|
|
20241209,215100,603014530,8580,8580,8580,8580,0
|
|
20241209,215000,603014530,8580,8580,8580,8580,0
|
|
20241209,214900,603014530,8580,8580,8580,8580,0
|
|
20241209,214800,603014530,8580,8580,8580,8580,0
|
|
20241209,214700,603014530,8580,8580,8580,8580,0
|
|
20241209,214600,603014530,8580,8580,8580,8580,0
|
|
20241209,214500,603014530,8580,8580,8580,8580,0
|
|
20241209,214400,603014530,8580,8580,8580,8580,0
|
|
20241209,214300,603014530,8580,8580,8580,8580,0
|
|
20241209,214200,603014530,8580,8580,8580,8580,0
|
|
20241209,214100,603014530,8580,8580,8580,8580,0
|
|
20241209,214000,603014530,8580,8580,8580,8580,0
|
|
20241209,213900,603014530,8580,8580,8580,8580,0
|
|
20241209,213800,603014530,8580,8580,8580,8580,0
|
|
20241209,213700,603014530,8580,8580,8580,8580,0
|
|
20241209,213600,603014530,8580,8580,8580,8580,0
|
|
20241209,213500,603014530,8580,8580,8580,8580,0
|
|
20241209,213400,603014530,8580,8580,8580,8580,0
|
|
20241209,213300,603014530,8580,8580,8580,8580,0
|
|
20241209,213200,603014530,8580,8580,8580,8580,0
|
|
20241209,213100,603014530,8580,8580,8580,8580,0
|
|
20241209,213000,603014530,8580,8580,8580,8580,0
|
|
20241209,212900,603014530,8580,8580,8580,8580,0
|
|
20241209,212800,603014530,8580,8580,8580,8580,0
|
|
20241209,212700,603014530,8580,8580,8580,8580,0
|
|
20241209,212600,603014530,8580,8580,8580,8580,0
|
|
20241209,212500,603014530,8580,8580,8580,8580,0
|
|
20241209,212400,603014530,8580,8580,8580,8580,0
|
|
20241209,212300,603014530,8580,8580,8580,8580,0
|
|
20241209,212200,603014530,8580,8580,8580,8580,2380
|
|
20241209,212100,603014530,8580,8580,8580,8580,0
|
|
20241209,212000,603014530,8580,8580,8580,8580,0
|
|
20241209,211900,603014530,8580,8580,8580,8580,0
|
|
20241209,211800,603014530,8580,8580,8580,8580,0
|
|
20241209,211700,603014530,8580,8580,8580,8580,0
|
|
20241209,211600,603014530,8580,8580,8580,8580,0
|
|
20241209,211500,603014530,8580,8580,8580,8580,0
|
|
20241209,211400,603014530,8580,8580,8580,8580,0
|
|
20241209,211300,603014530,8580,8580,8580,8580,0
|
|
20241209,211200,603014530,8580,8580,8580,8580,0
|
|
20241209,211100,603014530,8580,8580,8580,8580,0
|
|
20241209,211000,603014530,8580,8580,8580,8580,0
|
|
20241209,210900,603014530,8580,8580,8580,8580,0
|
|
20241209,210800,603014530,8580,8580,8580,8580,0
|
|
20241209,210700,603014530,8580,8580,8580,8580,0
|
|
20241209,210600,603014530,8580,8580,8580,8580,0
|
|
20241209,210500,603014530,8580,8580,8580,8580,0
|
|
20241209,210400,603014530,8580,8580,8580,8580,0
|
|
20241209,210300,603014530,8580,8580,8580,8580,0
|
|
20241209,210200,603014530,8580,8580,8580,8580,0
|
|
20241209,210100,603014530,8580,8580,8580,8580,0
|
|
20241209,210000,603014530,8580,8580,8580,8580,0
|
|
20241209,205900,603014530,8580,8580,8580,8580,0
|
|
20241209,205800,603014530,8580,8580,8580,8580,0
|
|
20241209,205700,603014530,8580,8580,8580,8580,0
|
|
20241209,205600,603014530,8580,8580,8580,8580,0
|
|
20241209,205500,603014530,8580,8580,8580,8580,0
|
|
20241209,205400,603014530,8580,8580,8580,8580,0
|
|
20241209,205300,603014530,8580,8580,8580,8580,0
|
|
20241209,205200,603014530,8580,8580,8580,8580,2380
|
|
20241209,205100,603014530,8580,8580,8580,8580,0
|
|
20241209,205000,603014530,8580,8580,8580,8580,0
|
|
20241209,204900,603014530,8580,8580,8580,8580,0
|
|
20241209,204800,603014530,8580,8580,8580,8580,0
|
|
20241209,204700,603014530,8580,8580,8580,8580,0
|
|
20241209,204600,603014530,8580,8580,8580,8580,0
|
|
20241209,204500,603014530,8580,8580,8580,8580,0
|
|
20241209,204400,603014530,8580,8580,8580,8580,0
|
|
20241209,204300,603014530,8580,8580,8580,8580,0
|
|
20241209,204200,603014530,8580,8580,8580,8580,0
|
|
20241209,204100,603014530,8580,8580,8580,8580,0
|
|
20241209,204000,603014530,8580,8580,8580,8580,0
|
|
20241209,203900,603014530,8580,8580,8580,8580,0
|
|
20241209,203800,603014530,8580,8580,8580,8580,0
|
|
20241209,203700,603014530,8580,8580,8580,8580,0
|
|
20241209,203600,603014530,8580,8580,8580,8580,0
|
|
20241209,203500,603014530,8580,8580,8580,8580,0
|
|
20241209,203400,603014530,8580,8580,8580,8580,0
|
|
20241209,203300,603014530,8580,8580,8580,8580,0
|
|
20241209,203200,603014530,8580,8580,8580,8580,0
|
|
20241209,203100,603014530,8580,8580,8580,8580,0
|
|
20241209,203000,603014530,8580,8580,8580,8580,0
|
|
20241209,202900,603014530,8580,8580,8580,8580,0
|
|
20241209,202800,603014530,8580,8580,8580,8580,0
|
|
20241209,202700,603014530,8580,8580,8580,8580,0
|
|
20241209,202600,603014530,8580,8580,8580,8580,0
|
|
20241209,202500,603014530,8580,8580,8580,8580,0
|
|
20241209,202400,603014530,8580,8580,8580,8580,0
|
|
20241209,202300,603014530,8580,8580,8580,8580,0
|
|
20241209,202200,603014530,8580,8580,8580,8580,2380
|
|
20241209,202100,603014530,8580,8580,8580,8580,0
|
|
20241209,202000,603014530,8580,8580,8580,8580,0
|
|
20241209,201900,603014530,8580,8580,8580,8580,0
|
|
20241209,201800,603014530,8580,8580,8580,8580,0
|
|
20241209,201700,603014530,8580,8580,8580,8580,0
|
|
20241209,201600,603014530,8580,8580,8580,8580,0
|
|
20241209,201500,603014530,8580,8580,8580,8580,0
|
|
20241209,201400,603014530,8580,8580,8580,8580,0
|
|
20241209,201300,603014530,8580,8580,8580,8580,0
|
|
20241209,201200,603014530,8580,8580,8580,8580,0
|
|
20241209,201100,603014530,8580,8580,8580,8580,0
|
|
20241209,201000,603014530,8580,8580,8580,8580,0
|
|
20241209,200900,603014530,8580,8580,8580,8580,0
|
|
20241209,200800,603014530,8580,8580,8580,8580,0
|
|
20241209,200700,603014530,8580,8580,8580,8580,0
|
|
20241209,200600,603014530,8580,8580,8580,8580,0
|
|
20241209,200500,603014530,8580,8580,8580,8580,0
|
|
20241209,200400,603014530,8580,8580,8580,8580,0
|
|
20241209,200300,603014530,8580,8580,8580,8580,0
|
|
20241209,200200,603014530,8580,8580,8580,8580,0
|
|
20241209,200100,603014530,8580,8580,8580,8580,0
|
|
20241209,200000,603014530,8580,8580,8580,8580,0
|
|
20241209,195900,603014530,8580,8580,8580,8580,0
|
|
20241209,195800,603014530,8580,8580,8580,8580,0
|
|
20241209,195700,603014530,8580,8580,8580,8580,0
|
|
20241209,195600,603014530,8580,8580,8580,8580,0
|
|
20241209,195500,603014530,8580,8580,8580,8580,0
|
|
20241209,195400,603014530,8580,8580,8580,8580,0
|
|
20241209,195300,603014530,8580,8580,8580,8580,0
|
|
20241209,195200,603014530,8580,8580,8580,8580,2380
|
|
20241209,195100,603014530,8580,8580,8580,8580,0
|
|
20241209,195000,603014530,8580,8580,8580,8580,0
|
|
20241209,194900,603014530,8580,8580,8580,8580,0
|
|
20241209,194800,603014530,8580,8580,8580,8580,0
|
|
20241209,194700,603014530,8580,8580,8580,8580,0
|
|
20241209,194600,603014530,8580,8580,8580,8580,0
|
|
20241209,194500,603014530,8580,8580,8580,8580,0
|
|
20241209,194400,603014530,8580,8580,8580,8580,0
|
|
20241209,194300,603014530,8580,8580,8580,8580,0
|
|
20241209,194200,603014530,8580,8580,8580,8580,0
|
|
20241209,194100,603014530,8580,8580,8580,8580,0
|
|
20241209,194000,603014530,8580,8580,8580,8580,0
|
|
20241209,193900,603014530,8580,8580,8580,8580,0
|
|
20241209,193800,603014530,8580,8580,8580,8580,0
|
|
20241209,193700,603014530,8580,8580,8580,8580,0
|
|
20241209,193600,603014530,8580,8580,8580,8580,0
|
|
20241209,193500,603014530,8580,8580,8580,8580,0
|
|
20241209,193400,603014530,8580,8580,8580,8580,0
|
|
20241209,193300,603014530,8580,8580,8580,8580,0
|
|
20241209,193200,603014530,8580,8580,8580,8580,0
|
|
20241209,193100,603014530,8580,8580,8580,8580,0
|
|
20241209,193000,603014530,8580,8580,8580,8580,0
|
|
20241209,192900,603014530,8580,8580,8580,8580,0
|
|
20241209,192800,603014530,8580,8580,8580,8580,0
|
|
20241209,192700,603014530,8580,8580,8580,8580,0
|
|
20241209,192600,603014530,8580,8580,8580,8580,0
|
|
20241209,192500,603014530,8580,8580,8580,8580,0
|
|
20241209,192400,603014530,8580,8580,8580,8580,0
|
|
20241209,192300,603014530,8580,8580,8580,8580,0
|
|
20241209,192200,603014530,8580,8580,8580,8580,2380
|
|
20241209,192100,603014530,8580,8580,8580,8580,0
|
|
20241209,192000,603014530,8580,8580,8580,8580,0
|
|
20241209,191900,603014530,8580,8580,8580,8580,0
|
|
20241209,191800,603014530,8580,8580,8580,8580,0
|
|
20241209,191700,603014530,8580,8580,8580,8580,0
|
|
20241209,191600,603014530,8580,8580,8580,8580,0
|
|
20241209,191500,603014530,8580,8580,8580,8580,0
|
|
20241209,191400,603014530,8580,8580,8580,8580,0
|
|
20241209,191300,603014530,8580,8580,8580,8580,0
|
|
20241209,191200,603014530,8580,8580,8580,8580,0
|
|
20241209,191100,603014530,8580,8580,8580,8580,0
|
|
20241209,191000,603014530,8580,8580,8580,8580,0
|
|
20241209,190900,603014530,8580,8580,8580,8580,0
|
|
20241209,190800,603014530,8580,8580,8580,8580,0
|
|
20241209,190700,603014530,8580,8580,8580,8580,0
|
|
20241209,190600,603014530,8580,8580,8580,8580,0
|
|
20241209,190500,603014530,8580,8580,8580,8580,0
|
|
20241209,190400,603014530,8580,8580,8580,8580,0
|
|
20241209,190300,603014530,8580,8580,8580,8580,0
|
|
20241209,190200,603014530,8580,8580,8580,8580,0
|
|
20241209,190100,603014530,8580,8580,8580,8580,0
|
|
20241209,190000,603014530,8580,8580,8580,8580,0
|
|
20241209,185900,603014530,8580,8580,8580,8580,0
|
|
20241209,185800,603014530,8580,8580,8580,8580,0
|
|
20241209,185700,603014530,8580,8580,8580,8580,0
|
|
20241209,185600,603014530,8580,8580,8580,8580,0
|
|
20241209,185500,603014530,8580,8580,8580,8580,0
|
|
20241209,185400,603014530,8580,8580,8580,8580,0
|
|
20241209,185300,603014530,8580,8580,8580,8580,0
|
|
20241209,185200,603014530,8580,8580,8580,8580,2380
|
|
20241209,185100,603014530,8580,8580,8580,8580,0
|
|
20241209,185000,603014530,8580,8580,8580,8580,0
|
|
20241209,184900,603014530,8580,8580,8580,8580,0
|
|
20241209,184800,603014530,8580,8580,8580,8580,0
|
|
20241209,184700,603014530,8580,8580,8580,8580,0
|
|
20241209,184600,603014530,8580,8580,8580,8580,0
|
|
20241209,184500,603014530,8580,8580,8580,8580,0
|
|
20241209,184400,603014530,8580,8580,8580,8580,0
|
|
20241209,184300,603014530,8580,8580,8580,8580,0
|
|
20241209,184200,603014530,8580,8580,8580,8580,0
|
|
20241209,184100,603014530,8580,8580,8580,8580,0
|
|
20241209,184000,603014530,8580,8580,8580,8580,0
|
|
20241209,183900,603014530,8580,8580,8580,8580,0
|
|
20241209,183800,603014530,8580,8580,8580,8580,0
|
|
20241209,183700,603014530,8580,8580,8580,8580,0
|
|
20241209,183600,603014530,8580,8580,8580,8580,0
|
|
20241209,183500,603014530,8580,8580,8580,8580,0
|
|
20241209,183400,603014530,8580,8580,8580,8580,0
|
|
20241209,183300,603014530,8580,8580,8580,8580,0
|
|
20241209,183200,603014530,8580,8580,8580,8580,0
|
|
20241209,183100,603014530,8580,8580,8580,8580,0
|
|
20241209,183000,603014530,8580,8580,8580,8580,0
|
|
20241209,182900,603014530,8580,8580,8580,8580,0
|
|
20241209,182800,603014530,8580,8580,8580,8580,0
|
|
20241209,182700,603014530,8580,8580,8580,8580,0
|
|
20241209,182600,603014530,8580,8580,8580,8580,0
|
|
20241209,182500,603014530,8580,8580,8580,8580,0
|
|
20241209,182400,603014530,8580,8580,8580,8580,0
|
|
20241209,182300,603014530,8580,8580,8580,8580,0
|
|
20241209,182200,603014530,8580,8580,8580,8580,2380
|
|
20241209,182100,603014530,8580,8580,8580,8580,0
|
|
20241209,182000,603014530,8580,8580,8580,8580,0
|
|
20241209,181900,603014530,8580,8580,8580,8580,0
|
|
20241209,181800,603014530,8580,8580,8580,8580,0
|
|
20241209,181700,603014530,8580,8580,8580,8580,0
|
|
20241209,181600,603014530,8580,8580,8580,8580,0
|
|
20241209,181500,603014530,8580,8580,8580,8580,0
|
|
20241209,181400,603014530,8580,8580,8580,8580,0
|
|
20241209,181300,603014530,8580,8580,8580,8580,0
|
|
20241209,181200,603014530,8580,8580,8580,8580,0
|
|
20241209,181100,603014530,8580,8580,8580,8580,0
|
|
20241209,181000,603014530,8580,8580,8580,8580,0
|
|
20241209,180900,603014530,8580,8580,8580,8580,0
|
|
20241209,180800,603014530,8580,8580,8580,8580,0
|
|
20241209,180700,603014530,8580,8580,8580,8580,0
|
|
20241209,180600,603014530,8580,8580,8580,8580,0
|
|
20241209,180500,603014530,8580,8580,8580,8580,0
|
|
20241209,180400,603014530,8580,8580,8580,8580,0
|
|
20241209,180300,603014530,8580,8580,8580,8580,0
|
|
20241209,180200,603014530,8580,8580,8580,8580,0
|
|
20241209,180100,603014530,8580,8580,8580,8580,0
|
|
20241209,180000,603014530,8580,8580,8580,8580,0
|
|
20241209,175900,603014530,8580,8580,8580,8580,0
|
|
20241209,175800,603014530,8580,8580,8580,8580,0
|
|
20241209,175700,603014530,8580,8580,8580,8580,0
|
|
20241209,175600,603014530,8580,8580,8580,8580,0
|
|
20241209,175500,603014530,8580,8580,8580,8580,0
|
|
20241209,175400,603014530,8580,8580,8580,8580,0
|
|
20241209,175300,603014530,8580,8580,8580,8580,0
|
|
20241209,175200,603014530,8580,8580,8580,8580,2380
|
|
20241209,175100,603014530,8580,8580,8580,8580,0
|
|
20241209,175000,603014530,8580,8580,8580,8580,0
|
|
20241209,174900,603014530,8580,8580,8580,8580,0
|
|
20241209,174800,603014530,8580,8580,8580,8580,0
|
|
20241209,174700,603014530,8580,8580,8580,8580,0
|
|
20241209,174600,603014530,8580,8580,8580,8580,0
|
|
20241209,174500,603014530,8580,8580,8580,8580,0
|
|
20241209,174400,603014530,8580,8580,8580,8580,0
|
|
20241209,174300,603014530,8580,8580,8580,8580,0
|
|
20241209,174200,603014530,8580,8580,8580,8580,0
|
|
20241209,174100,603014530,8580,8580,8580,8580,0
|
|
20241209,174000,603014530,8580,8580,8580,8580,0
|
|
20241209,173900,603014530,8580,8580,8580,8580,0
|
|
20241209,173800,603014530,8580,8580,8580,8580,0
|
|
20241209,173700,603014530,8580,8580,8580,8580,0
|
|
20241209,173600,603014530,8580,8580,8580,8580,0
|
|
20241209,173500,603014530,8580,8580,8580,8580,0
|
|
20241209,173400,603014530,8580,8580,8580,8580,0
|
|
20241209,173300,603014530,8580,8580,8580,8580,0
|
|
20241209,173200,603014530,8580,8580,8580,8580,0
|
|
20241209,173100,603014530,8580,8580,8580,8580,0
|
|
20241209,173000,603014530,8580,8580,8580,8580,0
|
|
20241209,172900,603014530,8580,8580,8580,8580,0
|
|
20241209,172800,603014530,8580,8580,8580,8580,0
|
|
20241209,172700,603014530,8580,8580,8580,8580,0
|
|
20241209,172600,603014530,8580,8580,8580,8580,0
|
|
20241209,172500,603014530,8580,8580,8580,8580,0
|
|
20241209,172400,603014530,8580,8580,8580,8580,0
|
|
20241209,172300,603014530,8580,8580,8580,8580,0
|
|
20241209,172200,603014530,8580,8580,8580,8580,2380
|
|
20241209,172100,603014530,8580,8580,8580,8580,0
|
|
20241209,172000,603014530,8580,8580,8580,8580,0
|
|
20241209,171900,603014530,8580,8580,8580,8580,0
|
|
20241209,171800,603014530,8580,8580,8580,8580,0
|
|
20241209,171700,603014530,8580,8580,8580,8580,0
|
|
20241209,171600,603014530,8580,8580,8580,8580,0
|
|
20241209,171500,603014530,8580,8580,8580,8580,0
|
|
20241209,171400,603014530,8580,8580,8580,8580,0
|
|
20241209,171300,603014530,8580,8580,8580,8580,0
|
|
20241209,171200,603014530,8580,8580,8580,8580,0
|
|
20241209,171100,603014530,8580,8580,8580,8580,0
|
|
20241209,171000,603014530,8580,8580,8580,8580,0
|
|
20241209,170900,603014530,8580,8580,8580,8580,0
|
|
20241209,170800,603014530,8580,8580,8580,8580,0
|
|
20241209,170700,603014530,8580,8580,8580,8580,0
|
|
20241209,170600,603014530,8580,8580,8580,8580,0
|
|
20241209,170500,603014530,8580,8580,8580,8580,0
|
|
20241209,170400,603014530,8580,8580,8580,8580,0
|
|
20241209,170300,603014530,8580,8580,8580,8580,0
|
|
20241209,170200,603014530,8580,8580,8580,8580,0
|
|
20241209,170100,603014530,8580,8580,8580,8580,0
|
|
20241209,170000,603014530,8580,8580,8580,8580,0
|
|
20241209,165900,603014530,8580,8580,8580,8580,0
|
|
20241209,165800,603014530,8580,8580,8580,8580,0
|
|
20241209,165700,603014530,8580,8580,8580,8580,0
|
|
20241209,165600,603014530,8580,8580,8580,8580,0
|
|
20241209,165500,603014530,8580,8580,8580,8580,0
|
|
20241209,165400,603014530,8580,8580,8580,8580,0
|
|
20241209,165300,603014530,8580,8580,8580,8580,0
|
|
20241209,165200,603014530,8580,8580,8580,8580,2380
|
|
20241209,165100,603014530,8580,8580,8580,8580,0
|
|
20241209,165000,603014530,8580,8580,8580,8580,0
|
|
20241209,164900,603014530,8580,8580,8580,8580,0
|
|
20241209,164800,603014530,8580,8580,8580,8580,0
|
|
20241209,164700,603014530,8580,8580,8580,8580,0
|
|
20241209,164600,603014530,8580,8580,8580,8580,0
|
|
20241209,164500,603014530,8580,8580,8580,8580,0
|
|
20241209,164400,603014530,8580,8580,8580,8580,0
|
|
20241209,164300,603014530,8580,8580,8580,8580,0
|
|
20241209,164200,603014530,8580,8580,8580,8580,0
|
|
20241209,164100,603014530,8580,8580,8580,8580,0
|
|
20241209,164000,603014530,8580,8580,8580,8580,0
|
|
20241209,163900,603014530,8580,8580,8580,8580,0
|
|
20241209,163800,603014530,8580,8580,8580,8580,0
|
|
20241209,163700,603014530,8580,8580,8580,8580,0
|
|
20241209,163600,603014530,8580,8580,8580,8580,0
|
|
20241209,163500,603014530,8580,8580,8580,8580,0
|
|
20241209,163400,603014530,8580,8580,8580,8580,0
|
|
20241209,163300,603014530,8580,8580,8580,8580,0
|
|
20241209,163200,603014530,8580,8580,8580,8580,0
|
|
20241209,163100,603014530,8580,8580,8580,8580,0
|
|
20241209,163000,603014530,8580,8580,8580,8580,0
|
|
20241209,162900,603014530,8580,8580,8580,8580,0
|
|
20241209,162800,603014530,8580,8580,8580,8580,0
|
|
20241209,162700,603014530,8580,8580,8580,8580,0
|
|
20241209,162600,603014530,8580,8580,8580,8580,0
|
|
20241209,162500,603014530,8580,8580,8580,8580,0
|
|
20241209,162400,603014530,8580,8580,8580,8580,0
|
|
20241209,162300,603014530,8580,8580,8580,8580,0
|
|
20241209,162200,603014530,8580,8580,8580,8580,2380
|
|
20241209,162100,603014530,8580,8580,8580,8580,0
|
|
20241209,162000,603014530,8580,8580,8580,8580,0
|
|
20241209,161900,603014530,8580,8580,8580,8580,0
|
|
20241209,161800,603014530,8580,8580,8580,8580,0
|
|
20241209,161700,603014530,8580,8580,8580,8580,0
|
|
20241209,161600,603014530,8580,8580,8580,8580,0
|
|
20241209,161500,603014530,8580,8580,8580,8580,0
|
|
20241209,161400,603014530,8580,8580,8580,8580,0
|
|
20241209,161300,603014530,8580,8580,8580,8580,0
|
|
20241209,161200,603014530,8580,8580,8580,8580,0
|
|
20241209,161100,603014530,8580,8580,8580,8580,0
|
|
20241209,161000,603014530,8580,8580,8580,8580,0
|
|
20241209,160900,603014530,8580,8580,8580,8580,0
|
|
20241209,160800,603014530,8580,8580,8580,8580,0
|
|
20241209,160700,603014530,8580,8580,8580,8580,0
|
|
20241209,160600,603014530,8580,8580,8580,8580,0
|
|
20241209,160500,603014530,8580,8580,8580,8580,0
|
|
20241209,160400,603014530,8580,8580,8580,8580,0
|
|
20241209,160300,603014530,8580,8580,8580,8580,0
|
|
20241209,160200,603014530,8580,8580,8580,8580,0
|
|
20241209,160100,603014530,8580,8580,8580,8580,0
|
|
20241209,160000,603014530,8580,8580,8580,8580,0
|
|
20241209,155900,603014530,8580,8580,8580,8580,0
|
|
20241209,155800,603014530,8580,8580,8580,8580,0
|
|
20241209,155700,603014530,8580,8580,8580,8580,0
|
|
20241209,155600,603014530,8580,8580,8580,8580,0
|
|
20241209,155500,603014530,8580,8580,8580,8580,0
|
|
20241209,155400,603014530,8580,8580,8580,8580,0
|
|
20241209,155300,603014530,8580,8580,8580,8580,0
|
|
20241209,155200,603014530,8580,8580,8580,8580,2380
|
|
20241209,155100,603014530,8580,8580,8580,8580,0
|
|
20241209,155000,603014530,8580,8580,8580,8580,0
|
|
20241209,154900,603014530,8580,8580,8580,8580,0
|
|
20241209,154800,603014530,8580,8580,8580,8580,0
|
|
20241209,154700,603014530,8580,8580,8580,8580,0
|
|
20241209,154600,603014530,8580,8580,8580,8580,0
|
|
20241209,154500,603014530,8580,8580,8580,8580,0
|
|
20241209,154400,603014530,8580,8580,8580,8580,0
|
|
20241209,154300,603014530,8580,8580,8580,8580,0
|
|
20241209,154200,603014530,8580,8580,8580,8580,0
|
|
20241209,154100,603014530,8580,8580,8580,8580,0
|
|
20241209,154000,603014530,8580,8580,8580,8580,0
|
|
20241209,153900,603014530,8580,8580,8580,8580,0
|
|
20241209,153800,603014530,8580,8580,8580,8580,0
|
|
20241209,153700,603014530,8580,8580,8580,8580,0
|
|
20241209,153600,603014530,8580,8580,8580,8580,0
|
|
20241209,153500,603014530,8580,8580,8580,8580,0
|
|
20241209,153400,603014530,8580,8580,8580,8580,0
|
|
20241209,153300,603014530,8580,8580,8580,8580,0
|
|
20241209,153200,603014530,8580,8580,8580,8580,0
|
|
20241209,153100,603014530,8580,8580,8580,8580,0
|
|
20241209,153000,603014530,8580,8580,8580,8580,2380
|
|
20241209,152900,582594130,8590,8590,8590,8590,0
|
|
20241209,152800,582594130,8590,8590,8590,8590,0
|
|
20241209,152700,582594130,8590,8590,8590,8590,0
|
|
20241209,152600,582594130,8590,8590,8590,8590,0
|
|
20241209,152500,582594130,8590,8590,8590,8590,0
|
|
20241209,152400,582594130,8590,8590,8590,8590,0
|
|
20241209,152300,582594130,8590,8590,8590,8590,0
|
|
20241209,152200,582594130,8590,8590,8590,8590,0
|
|
20241209,152100,582594130,8590,8590,8590,8590,0
|
|
20241209,152000,582594130,8590,8590,8590,8590,0
|
|
20241209,151900,582594130,8590,8620,8620,8590,219
|
|
20241209,151800,580706680,8590,8620,8620,8590,35
|
|
20241209,151700,580405610,8600,8610,8610,8590,98
|
|
20241209,151600,579563460,8620,8620,8620,8620,2
|
|
20241209,151500,579546220,8600,8590,8600,8590,57
|
|
20241209,151400,579056520,8590,8620,8620,8590,51
|
|
20241209,151300,578618010,8600,8600,8600,8600,0
|
|
20241209,151200,578618010,8600,8610,8620,8600,301
|
|
20241209,151100,576026830,8610,8620,8620,8610,10
|
|
20241209,151000,575940720,8620,8610,8620,8610,8
|
|
20241209,150900,575871770,8620,8620,8620,8620,9
|
|
20241209,150800,575794190,8620,8610,8620,8610,2
|
|
20241209,150700,575776960,8620,8620,8620,8620,15
|
|
20241209,150600,575647660,8620,8620,8620,8620,7
|
|
20241209,150500,575587320,8620,8620,8620,8620,8
|
|
20241209,150400,575518360,8590,8600,8600,8590,300
|
|
20241209,150300,572939540,8620,8620,8620,8620,15
|
|
20241209,150200,572810240,8620,8620,8620,8620,1
|
|
20241209,150100,572801620,8620,8620,8620,8620,8
|
|
20241209,150000,572732660,8620,8620,8620,8620,12
|
|
20241209,145900,572629220,8620,8620,8620,8620,1
|
|
20241209,145800,572620600,8620,8620,8620,8620,14
|
|
20241209,145700,572499920,8610,8610,8610,8610,95
|
|
20241209,145600,571681970,8620,8620,8620,8620,8
|
|
20241209,145500,571613010,8620,8620,8620,8620,8
|
|
20241209,145400,571544050,8610,8580,8610,8580,232
|
|
20241209,145300,569553460,8580,8610,8610,8580,51
|
|
20241209,145200,569115580,8580,8580,8580,8580,0
|
|
20241209,145100,569115580,8580,8620,8620,8580,508
|
|
20241209,145000,564754460,8620,8620,8620,8620,8
|
|
20241209,144900,564685500,8600,8600,8600,8600,1
|
|
20241209,144800,564676900,8600,8590,8600,8590,227
|
|
20241209,144700,562726900,8590,8600,8600,8590,202
|
|
20241209,144600,560991640,8590,8610,8610,8590,48
|
|
20241209,144500,560579100,8620,8620,8620,8620,1
|
|
20241209,144400,560570480,8620,8620,8630,8620,65
|
|
20241209,144300,560010110,8640,8630,8640,8620,16
|
|
20241209,144200,559872040,8630,8630,8630,8630,6
|
|
20241209,144100,559820260,8640,8640,8640,8640,1
|
|
20241209,144000,559811620,8640,8640,8640,8640,2
|
|
20241209,143900,559794340,8640,8610,8640,8610,5
|
|
20241209,143800,559751170,8610,8620,8620,8610,8
|
|
20241209,143700,559682280,8610,8620,8620,8610,8
|
|
20241209,143600,559613330,8600,8600,8600,8600,6
|
|
20241209,143500,559561730,8600,8600,8600,8600,252
|
|
20241209,143400,557394530,8600,8600,8600,8600,540
|
|
20241209,143300,552750530,8640,8610,8640,8610,10
|
|
20241209,143200,552664340,8660,8670,8670,8660,2
|
|
20241209,143100,552647010,8630,8630,8630,8600,125
|
|
20241209,143000,551568640,8630,8620,8630,8620,16
|
|
20241209,142900,551430700,8630,8610,8630,8600,212
|
|
20241209,142800,549607360,8610,8610,8610,8610,0
|
|
20241209,142700,549607360,8610,8650,8650,8610,155
|
|
20241209,142600,548271770,8670,8670,8670,8670,1
|
|
20241209,142500,548263100,8670,8650,8670,8650,9
|
|
20241209,142400,548185230,8640,8640,8640,8640,1
|
|
20241209,142300,548176590,8650,8650,8650,8650,8
|
|
20241209,142200,548107390,8650,8660,8660,8650,12
|
|
20241209,142100,548003480,8660,8660,8660,8660,57
|
|
20241209,142000,547509860,8660,8660,8660,8660,1
|
|
20241209,141900,547501200,8660,8660,8660,8660,8
|
|
20241209,141800,547431920,8660,8660,8660,8660,8
|
|
20241209,141700,547362640,8660,8660,8660,8660,6
|
|
20241209,141600,547310680,8660,8670,8670,8660,15
|
|
20241209,141500,547180710,8670,8670,8670,8670,8
|
|
20241209,141400,547111350,8670,8670,8670,8670,1
|
|
20241209,141300,547102680,8670,8660,8670,8650,16
|
|
20241209,141200,546964070,8660,8660,8660,8660,8
|
|
20241209,141100,546894790,8670,8670,8670,8670,14
|
|
20241209,141000,546773410,8670,8670,8670,8670,4
|
|
20241209,140900,546738730,8630,8670,8670,8630,8
|
|
20241209,140800,546669610,8640,8640,8640,8640,21
|
|
20241209,140700,546488170,8680,8680,8680,8680,1
|
|
20241209,140600,546479490,8680,8680,8680,8640,20
|
|
20241209,140500,546306140,8680,8680,8680,8660,16
|
|
20241209,140400,546167410,8650,8650,8650,8650,7
|
|
20241209,140300,546106860,8690,8690,8690,8690,1
|
|
20241209,140200,546098170,8700,8640,8700,8630,103
|
|
20241209,140100,545209010,8700,8700,8700,8700,3
|
|
20241209,140000,545182910,8700,8670,8700,8600,33
|
|
20241209,135900,544897440,8700,8690,8700,8680,17
|
|
20241209,135800,544749770,8700,8700,8700,8700,18
|
|
20241209,135700,544593170,8700,8680,8700,8670,25
|
|
20241209,135600,544376350,8680,8680,8700,8680,23
|
|
20241209,135500,544176510,8670,8670,8670,8670,107
|
|
20241209,135400,543248820,8670,8650,8670,8650,624
|
|
20241209,135300,537850900,8650,8650,8650,8650,2
|
|
20241209,135200,537833600,8650,8650,8650,8650,11
|
|
20241209,135100,537738450,8630,8640,8640,8630,9
|
|
20241209,135000,537660770,8660,8660,8660,8660,1
|
|
20241209,134900,537652110,8670,8600,8670,8590,124
|
|
20241209,134800,536586650,8670,8670,8670,8670,0
|
|
20241209,134700,536586650,8670,8650,8670,8590,126
|
|
20241209,134600,535503140,8670,8660,8670,8660,19
|
|
20241209,134500,535338540,8670,8670,8670,8660,17
|
|
20241209,134400,535191220,8670,8670,8670,8670,19
|
|
20241209,134300,535026490,8670,8660,8670,8660,22
|
|
20241209,134200,534835870,8670,8670,8670,8670,10
|
|
20241209,134100,534749170,8670,8660,8670,8660,154
|
|
20241209,134000,533415430,8660,8660,8660,8650,23
|
|
20241209,133900,533216330,8660,8660,8660,8660,25
|
|
20241209,133800,532999830,8660,8640,8660,8640,88
|
|
20241209,133700,532238680,8650,8650,8650,8640,9
|
|
20241209,133600,532160840,8650,8650,8650,8630,41
|
|
20241209,133500,531806460,8650,8650,8650,8650,2
|
|
20241209,133400,531789160,8630,8650,8650,8630,27
|
|
20241209,133300,531555810,8650,8650,8650,8650,1
|
|
20241209,133200,531547160,8650,8640,8650,8640,14
|
|
20241209,133100,531426180,8670,8630,8670,8630,1004
|
|
20241209,133000,522723060,8600,8600,8600,8590,1149
|
|
20241209,132900,512843160,8600,8630,8630,8600,358
|
|
20241209,132800,509762830,8630,8640,8640,8630,8
|
|
20241209,132700,509693780,8640,8670,8670,8640,20
|
|
20241209,132600,509520650,8670,8670,8670,8650,20
|
|
20241209,132500,509347410,8670,8670,8670,8670,22
|
|
20241209,132400,509156670,8670,8660,8670,8650,103
|
|
20241209,132300,508264490,8660,8650,8660,8650,19
|
|
20241209,132200,508100030,8660,8660,8660,8660,40
|
|
20241209,132100,507753630,8660,8660,8660,8660,1
|
|
20241209,132000,507744970,8660,8660,8660,8660,19
|
|
20241209,131900,507580430,8660,8640,8660,8640,555
|
|
20241209,131800,502781280,8640,8640,8640,8640,4
|
|
20241209,131700,502746720,8600,8640,8640,8600,304
|
|
20241209,131600,500128560,8640,8640,8640,8640,1
|
|
20241209,131500,500119920,8650,8650,8650,8650,2
|
|
20241209,131400,500102620,8650,8650,8650,8650,0
|
|
20241209,131300,500102620,8650,8650,8650,8650,6
|
|
20241209,131200,500050720,8650,8650,8650,8650,5
|
|
20241209,131100,500007470,8650,8650,8650,8650,11
|
|
20241209,131000,499912320,8650,8650,8650,8650,0
|
|
20241209,130900,499912320,8650,8630,8650,8630,7
|
|
20241209,130800,499851870,8650,8650,8650,8650,0
|
|
20241209,130700,499851870,8650,8650,8650,8650,0
|
|
20241209,130600,499851870,8650,8650,8650,8650,0
|
|
20241209,130500,499851870,8650,8600,8650,8600,75
|
|
20241209,130400,499206770,8660,8660,8660,8660,0
|
|
20241209,130300,499206770,8660,8610,8660,8610,150
|
|
20241209,130200,497915020,8620,8610,8620,8610,56
|
|
20241209,130100,497432850,8680,8660,8680,8660,2604
|
|
20241209,130000,474882170,8610,8650,8700,8610,1193
|
|
20241209,125900,464590770,8720,8720,8720,8720,0
|
|
20241209,125800,464590770,8720,8720,8720,8720,2
|
|
20241209,125700,464573330,8710,8710,8710,8710,42
|
|
20241209,125600,464207510,8710,8650,8710,8650,103
|
|
20241209,125500,463316440,8730,8730,8730,8730,0
|
|
20241209,125400,463316440,8730,8730,8730,8730,0
|
|
20241209,125300,463316440,8730,8730,8730,8730,0
|
|
20241209,125200,463316440,8730,8730,8730,8730,0
|
|
20241209,125100,463316440,8730,8730,8730,8730,1
|
|
20241209,125000,463307710,8730,8730,8730,8730,7
|
|
20241209,124900,463246600,8730,8660,8730,8660,186
|
|
20241209,124800,461633290,8610,8620,8660,8610,1333
|
|
20241209,124700,450150270,8630,8630,8630,8630,933
|
|
20241209,124600,442098480,8670,8670,8670,8670,0
|
|
20241209,124500,442098480,8670,8670,8670,8670,14
|
|
20241209,124400,441977100,8670,8670,8670,8670,1
|
|
20241209,124300,441968430,8670,8650,8670,8640,452
|
|
20241209,124200,438059810,8680,8680,8680,8680,0
|
|
20241209,124100,438059810,8680,8680,8680,8680,1
|
|
20241209,124000,438051130,8700,8700,8700,8700,1
|
|
20241209,123900,438042430,8650,8650,8650,8650,11
|
|
20241209,123800,437947280,8700,8700,8700,8700,0
|
|
20241209,123700,437947280,8700,8700,8700,8700,0
|
|
20241209,123600,437947280,8700,8700,8700,8700,2
|
|
20241209,123500,437929880,8700,8650,8700,8640,5
|
|
20241209,123400,437886550,8700,8700,8700,8700,0
|
|
20241209,123300,437886550,8700,8700,8700,8700,0
|
|
20241209,123200,437886550,8700,8700,8700,8700,10
|
|
20241209,123100,437799550,8700,8700,8700,8700,0
|
|
20241209,123000,437799550,8700,8700,8700,8700,0
|
|
20241209,122900,437799550,8700,8700,8700,8700,3
|
|
20241209,122800,437773450,8640,8640,8640,8640,61
|
|
20241209,122700,437246410,8700,8700,8700,8700,1
|
|
20241209,122600,437237710,8650,8650,8650,8650,129
|
|
20241209,122500,436121860,8740,8740,8740,8740,0
|
|
20241209,122400,436121860,8740,8740,8740,8740,0
|
|
20241209,122300,436121860,8740,8740,8740,8740,0
|
|
20241209,122200,436121860,8740,8740,8740,8740,0
|
|
20241209,122100,436121860,8740,8740,8740,8740,4
|
|
20241209,122000,436086900,8740,8740,8740,8740,2
|
|
20241209,121900,436069420,8740,8680,8740,8650,62
|
|
20241209,121800,435532190,8740,8740,8740,8740,0
|
|
20241209,121700,435532190,8740,8740,8740,8740,0
|
|
20241209,121600,435532190,8740,8740,8740,8740,0
|
|
20241209,121500,435532190,8740,8740,8740,8740,0
|
|
20241209,121400,435532190,8740,8740,8740,8740,0
|
|
20241209,121300,435532190,8740,8740,8740,8740,1
|
|
20241209,121200,435523450,8650,8740,8740,8650,184
|
|
20241209,121100,433931400,8690,8670,8690,8670,1648
|
|
20241209,121000,419631850,8660,8660,8660,8660,82
|
|
20241209,120900,418921730,8670,8670,8670,8640,100
|
|
20241209,120800,418056830,8670,8650,8670,8650,209
|
|
20241209,120700,416247580,8640,8650,8670,8640,104
|
|
20241209,120600,415348840,8670,8670,8670,8670,2
|
|
20241209,120500,415331500,8670,8670,8670,8670,1
|
|
20241209,120400,415322830,8670,8670,8670,8670,0
|
|
20241209,120300,415322830,8670,8670,8670,8670,2
|
|
20241209,120200,415305490,8670,8670,8670,8670,0
|
|
20241209,120100,415305490,8670,8670,8670,8670,115
|
|
20241209,120000,414308440,8670,8670,8670,8670,0
|
|
20241209,115900,414308440,8670,8670,8670,8670,0
|
|
20241209,115800,414308440,8670,8670,8670,8670,4
|
|
20241209,115700,414273760,8650,8670,8670,8650,26
|
|
20241209,115600,414048840,8670,8670,8670,8670,4
|
|
20241209,115500,414014160,8640,8650,8670,8640,23
|
|
20241209,115400,413815250,8670,8670,8670,8670,1
|
|
20241209,115300,413806580,8670,8670,8670,8640,17
|
|
20241209,115200,413659250,8670,8670,8670,8630,13
|
|
20241209,115100,413546940,8630,8640,8670,8630,50
|
|
20241209,115000,413114740,8620,8630,8630,8620,21
|
|
20241209,114900,412933700,8620,8620,8620,8620,2
|
|
20241209,114800,412916460,8620,8620,8620,8620,12
|
|
20241209,114700,412813020,8670,8670,8670,8670,0
|
|
20241209,114600,412813020,8670,8670,8670,8670,0
|
|
20241209,114500,412813020,8670,8620,8670,8620,132
|
|
20241209,114400,411674880,8630,8650,8670,8630,81
|
|
20241209,114300,410975450,8630,8630,8630,8630,34
|
|
20241209,114200,410682030,8630,8630,8630,8630,0
|
|
20241209,114100,410682030,8630,8640,8640,8630,277
|
|
20241209,114000,408291480,8640,8640,8640,8640,19
|
|
20241209,113900,408127320,8650,8650,8650,8650,2
|
|
20241209,113800,408110020,8690,8690,8690,8690,0
|
|
20241209,113700,408110020,8690,8690,8690,8690,4
|
|
20241209,113600,408075260,8690,8690,8690,8690,5
|
|
20241209,113500,408031810,8630,8630,8630,8630,0
|
|
20241209,113400,408031810,8630,8630,8630,8630,0
|
|
20241209,113300,408031810,8630,8620,8630,8620,901
|
|
20241209,113200,400265180,8620,8620,8620,8620,101
|
|
20241209,113100,399394560,8700,8700,8700,8700,0
|
|
20241209,113000,399394560,8700,8630,8700,8600,2682
|
|
20241209,112900,376319010,8710,8720,8720,8600,432
|
|
20241209,112800,372593270,8660,8640,8660,8570,705
|
|
20241209,112700,366536050,8670,8670,8670,8670,0
|
|
20241209,112600,366536050,8670,8690,8690,8650,2934
|
|
20241209,112500,341146630,8700,8700,8700,8700,0
|
|
20241209,112400,341146630,8700,8740,8740,8700,71
|
|
20241209,112300,340528850,8730,8720,8730,8700,329
|
|
20241209,112200,337659870,8720,8720,8720,8720,193
|
|
20241209,112100,335976910,8720,8720,8720,8720,5
|
|
20241209,112000,335933310,8720,8720,8720,8720,6
|
|
20241209,111900,335880990,8720,8670,8720,8670,13
|
|
20241209,111800,335768030,8720,8670,8720,8660,515
|
|
20241209,111700,331306060,8720,8720,8720,8720,0
|
|
20241209,111600,331306060,8720,8720,8720,8720,0
|
|
20241209,111500,331306060,8720,8700,8720,8660,1288
|
|
20241209,111400,320129710,8720,8680,8720,8680,17
|
|
20241209,111300,319981950,8720,8690,8720,8690,80
|
|
20241209,111200,319286600,8690,8690,8690,8690,47
|
|
20241209,111100,318878170,8690,8690,8690,8690,30
|
|
20241209,111000,318617470,8690,8700,8700,8690,235
|
|
20241209,110900,316574000,8720,8710,8720,8710,63
|
|
20241209,110800,316025180,8720,8730,8730,8720,53
|
|
20241209,110700,315563010,8720,8730,8730,8720,1182
|
|
20241209,110600,305250960,8750,8750,8750,8750,50
|
|
20241209,110500,304813460,8750,8780,8780,8750,90
|
|
20241209,110400,304025810,8750,8730,8750,8730,710
|
|
20241209,110300,297819210,8740,8760,8760,8740,593
|
|
20241209,110200,292634080,8790,8740,8790,8740,85
|
|
20241209,110100,291890630,8740,8750,8750,8740,54
|
|
20241209,110000,291418330,8750,8750,8750,8750,8
|
|
20241209,105900,291348330,8750,8750,8750,8750,3
|
|
20241209,105800,291322080,8740,8740,8740,8740,0
|
|
20241209,105700,291322080,8740,8760,8760,8740,145
|
|
20241209,105600,290054480,8820,8820,8820,8820,0
|
|
20241209,105500,290054480,8820,8750,8820,8750,186
|
|
20241209,105400,288426630,8750,8750,8750,8750,0
|
|
20241209,105300,288426630,8750,8750,8750,8750,0
|
|
20241209,105200,288426630,8750,8750,8750,8750,2
|
|
20241209,105100,288409130,8750,8800,8800,8750,123
|
|
20241209,105000,287327230,8800,8800,8800,8800,0
|
|
20241209,104900,287327230,8800,8800,8800,8800,500
|
|
20241209,104800,282927230,8780,8780,8780,8780,0
|
|
20241209,104700,282927230,8780,8780,8780,8780,511
|
|
20241209,104600,278440650,8780,8740,8780,8740,40
|
|
20241209,104500,278090650,8800,8800,8800,8750,315
|
|
20241209,104400,275331890,8800,8800,8800,8800,10
|
|
20241209,104300,275243890,8770,8770,8770,8770,0
|
|
20241209,104200,275243890,8770,8770,8770,8770,0
|
|
20241209,104100,275243890,8770,8770,8770,8770,66
|
|
20241209,104000,274665070,8770,8820,8820,8770,629
|
|
20241209,103900,269134530,8810,8810,8810,8810,253
|
|
20241209,103800,266905600,8850,8850,8850,8850,0
|
|
20241209,103700,266905600,8850,8850,8850,8850,0
|
|
20241209,103600,266905600,8850,8850,8850,8850,0
|
|
20241209,103500,266905600,8850,8850,8850,8850,7
|
|
20241209,103400,266843650,8850,8850,8850,8850,0
|
|
20241209,103300,266843650,8850,8850,8850,8850,0
|
|
20241209,103200,266843650,8850,8850,8850,8850,0
|
|
20241209,103100,266843650,8850,8880,8880,8790,6166
|
|
20241209,103000,212558740,8900,8900,8900,8900,0
|
|
20241209,102900,212558740,8900,8900,8900,8900,1
|
|
20241209,102800,212549840,8900,8900,8900,8900,39
|
|
20241209,102700,212202740,8870,8870,8870,8870,31
|
|
20241209,102600,211927770,8900,8890,8900,8880,79
|
|
20241209,102500,211225460,8890,8890,8890,8890,0
|
|
20241209,102400,211225460,8890,8890,8890,8890,7
|
|
20241209,102300,211163230,8900,8920,8920,8900,88
|
|
20241209,102200,210378340,8910,8910,8910,8910,0
|
|
20241209,102100,210378340,8910,8910,8910,8910,0
|
|
20241209,102000,210378340,8910,8910,8910,8910,0
|
|
20241209,101900,210378340,8910,8950,8980,8910,18
|
|
20241209,101800,210216800,8950,8950,8950,8950,200
|
|
20241209,101700,208426800,8970,8970,8970,8970,0
|
|
20241209,101600,208426800,8970,8940,8970,8920,114
|
|
20241209,101500,207409380,8910,8910,8910,8910,0
|
|
20241209,101400,207409380,8910,8910,8910,8910,65
|
|
20241209,101300,206830230,8950,8970,8970,8950,583
|
|
20241209,101200,201609640,9050,9050,9050,9050,0
|
|
20241209,101100,201609640,9050,8980,9050,8980,11
|
|
20241209,101000,201510160,8960,9000,9000,8960,701
|
|
20241209,100900,195217160,9060,9060,9060,9040,30
|
|
20241209,100800,194945560,9060,9060,9060,9060,10
|
|
20241209,100700,194854960,9060,9060,9060,9060,10
|
|
20241209,100600,194764360,9060,9060,9060,9060,6
|
|
20241209,100500,194710000,9060,9050,9060,9050,1401
|
|
20241209,100400,182025940,9040,9030,9040,9030,145
|
|
20241209,100300,180716490,9000,8910,9000,8910,1000
|
|
20241209,100200,171747950,8920,8890,8920,8890,329
|
|
20241209,100100,168822840,8890,8890,8890,8890,0
|
|
20241209,100000,168822840,8890,8850,8890,8850,33
|
|
20241209,095900,168530410,8840,8840,8850,8840,4
|
|
20241209,095800,168495040,8840,8840,8840,8840,20
|
|
20241209,095700,168318240,8850,8850,8850,8850,0
|
|
20241209,095600,168318240,8850,8850,8850,8850,10
|
|
20241209,095500,168229740,8790,8830,8830,8790,120
|
|
20241209,095400,167170940,8830,8820,8830,8820,1500
|
|
20241209,095300,153931350,8820,8820,8820,8770,822
|
|
20241209,095200,146696560,8830,8830,8830,8830,21
|
|
20241209,095100,146511130,8820,8820,8820,8820,94
|
|
20241209,095000,145682050,8820,8820,8820,8820,11
|
|
20241209,094900,145585030,8810,8800,8820,8800,43
|
|
20241209,094800,145206420,8790,8790,8790,8790,155
|
|
20241209,094700,143843970,8790,8790,8790,8750,55
|
|
20241209,094600,143361720,8790,8790,8790,8790,1
|
|
20241209,094500,143352930,8740,8750,8790,8740,8
|
|
20241209,094400,143282740,8790,8760,8790,8760,198
|
|
20241209,094300,141547960,8760,8760,8760,8760,55
|
|
20241209,094200,141066160,8790,8790,8790,8790,77
|
|
20241209,094100,140389330,8800,8800,8800,8800,230
|
|
20241209,094000,138365330,8800,8800,8800,8800,5
|
|
20241209,093900,138321330,8730,8810,8810,8730,134
|
|
20241209,093800,137151040,8780,8730,8780,8730,203
|
|
20241209,093700,135377350,8810,8810,8810,8810,10
|
|
20241209,093600,135289250,8720,8810,8810,8720,851
|
|
20241209,093500,127824570,8790,8790,8790,8790,1
|
|
20241209,093400,127815780,8800,8810,8810,8800,63
|
|
20241209,093300,127260900,8830,8830,8830,8830,0
|
|
20241209,093200,127260900,8830,8810,8830,8810,52
|
|
20241209,093100,126801780,8800,8850,8850,8800,91
|
|
20241209,093000,126000450,8840,8810,8840,8800,1100
|
|
20241209,092900,116280400,8850,8850,8850,8850,20
|
|
20241209,092800,116103400,8800,8800,8800,8800,2
|
|
20241209,092700,116085800,8850,8810,8850,8800,41
|
|
20241209,092600,115724330,8810,8890,8890,8810,291
|
|
20241209,092500,113158780,8890,8830,8890,8830,58
|
|
20241209,092400,112646040,8890,8820,8890,8820,1106
|
|
20241209,092300,102882600,8830,8890,8890,8830,379
|
|
20241209,092200,99531900,8890,8840,8890,8810,338
|
|
20241209,092100,96548870,8890,8890,8890,8890,10
|
|
20241209,092000,96459970,8850,8850,8850,8850,0
|
|
20241209,091900,96459970,8850,9030,9030,8850,3516
|
|
20241209,091800,65123960,8970,8970,8970,8970,125
|
|
20241209,091700,64002710,9010,9010,9010,9010,0
|
|
20241209,091600,64002710,9010,9060,9060,9010,90
|
|
20241209,091500,63191310,9050,9020,9050,9020,4
|
|
20241209,091400,63155140,9040,9040,9040,9040,1039
|
|
20241209,091300,53762580,9040,9000,9040,9000,621
|
|
20241209,091200,48173180,9010,9000,9010,9000,182
|
|
20241209,091100,46533450,9000,8960,9000,8950,262
|
|
20241209,091000,44183210,8950,8950,8950,8950,11
|
|
20241209,090900,44084760,8960,8960,8960,8960,144
|
|
20241209,090800,42794520,8960,9000,9000,8940,53
|
|
20241209,090700,42319690,9040,9000,9040,9000,69
|
|
20241209,090600,41698030,9040,9050,9050,8940,43
|
|
20241209,090500,41312300,8930,8930,8930,8930,46
|
|
20241209,090400,40901520,8930,8930,8930,8930,109
|
|
20241209,090300,39928150,8910,9020,9020,8910,367
|
|
20241209,090200,36653670,9020,9100,9100,8900,1386
|
|
20241209,090100,24161190,9100,9240,9240,9100,1313
|
|
20241209,090000,12046000,9420,9450,9450,9420,1275
|