762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,213900,359985420,5990,5990,5990,5990,596
|
|
20241202,213800,359985420,5990,5990,5990,5990,0
|
|
20241202,213700,359985420,5990,5990,5990,5990,0
|
|
20241202,213600,359985420,5990,5990,5990,5990,0
|
|
20241202,213500,359985420,5990,5990,5990,5990,0
|
|
20241202,213400,359985420,5990,5990,5990,5990,0
|
|
20241202,213300,359985420,5990,5990,5990,5990,0
|
|
20241202,213200,359985420,5990,5990,5990,5990,0
|
|
20241202,213100,359985420,5990,5990,5990,5990,0
|
|
20241202,213000,359985420,5990,5990,5990,5990,0
|
|
20241202,212900,359985420,5990,5990,5990,5990,0
|
|
20241202,212800,359985420,5990,5990,5990,5990,0
|
|
20241202,212700,359985420,5990,5990,5990,5990,0
|
|
20241202,212600,359985420,5990,5990,5990,5990,0
|
|
20241202,212500,359985420,5990,5990,5990,5990,0
|
|
20241202,212400,359985420,5990,5990,5990,5990,0
|
|
20241202,212300,359985420,5990,5990,5990,5990,0
|
|
20241202,212200,359985420,5990,5990,5990,5990,0
|
|
20241202,212100,359985420,5990,5990,5990,5990,0
|
|
20241202,212000,359985420,5990,5990,5990,5990,0
|
|
20241202,211900,359985420,5990,5990,5990,5990,0
|
|
20241202,211800,359985420,5990,5990,5990,5990,0
|
|
20241202,211700,359985420,5990,5990,5990,5990,0
|
|
20241202,211600,359985420,5990,5990,5990,5990,0
|
|
20241202,211500,359985420,5990,5990,5990,5990,0
|
|
20241202,211400,359985420,5990,5990,5990,5990,0
|
|
20241202,211300,359985420,5990,5990,5990,5990,0
|
|
20241202,211200,359985420,5990,5990,5990,5990,0
|
|
20241202,211100,359985420,5990,5990,5990,5990,0
|
|
20241202,211000,359985420,5990,5990,5990,5990,0
|
|
20241202,210900,359985420,5990,5990,5990,5990,596
|
|
20241202,210800,359985420,5990,5990,5990,5990,0
|
|
20241202,210700,359985420,5990,5990,5990,5990,0
|
|
20241202,210600,359985420,5990,5990,5990,5990,0
|
|
20241202,210500,359985420,5990,5990,5990,5990,0
|
|
20241202,210400,359985420,5990,5990,5990,5990,0
|
|
20241202,210300,359985420,5990,5990,5990,5990,0
|
|
20241202,210200,359985420,5990,5990,5990,5990,0
|
|
20241202,210100,359985420,5990,5990,5990,5990,0
|
|
20241202,210000,359985420,5990,5990,5990,5990,0
|
|
20241202,205900,359985420,5990,5990,5990,5990,0
|
|
20241202,205800,359985420,5990,5990,5990,5990,0
|
|
20241202,205700,359985420,5990,5990,5990,5990,0
|
|
20241202,205600,359985420,5990,5990,5990,5990,0
|
|
20241202,205500,359985420,5990,5990,5990,5990,0
|
|
20241202,205400,359985420,5990,5990,5990,5990,0
|
|
20241202,205300,359985420,5990,5990,5990,5990,0
|
|
20241202,205200,359985420,5990,5990,5990,5990,0
|
|
20241202,205100,359985420,5990,5990,5990,5990,0
|
|
20241202,205000,359985420,5990,5990,5990,5990,0
|
|
20241202,204900,359985420,5990,5990,5990,5990,0
|
|
20241202,204800,359985420,5990,5990,5990,5990,0
|
|
20241202,204700,359985420,5990,5990,5990,5990,0
|
|
20241202,204600,359985420,5990,5990,5990,5990,0
|
|
20241202,204500,359985420,5990,5990,5990,5990,0
|
|
20241202,204400,359985420,5990,5990,5990,5990,0
|
|
20241202,204300,359985420,5990,5990,5990,5990,0
|
|
20241202,204200,359985420,5990,5990,5990,5990,0
|
|
20241202,204100,359985420,5990,5990,5990,5990,0
|
|
20241202,204000,359985420,5990,5990,5990,5990,0
|
|
20241202,203900,359985420,5990,5990,5990,5990,596
|
|
20241202,203800,359985420,5990,5990,5990,5990,0
|
|
20241202,203700,359985420,5990,5990,5990,5990,0
|
|
20241202,203600,359985420,5990,5990,5990,5990,0
|
|
20241202,203500,359985420,5990,5990,5990,5990,0
|
|
20241202,203400,359985420,5990,5990,5990,5990,0
|
|
20241202,203300,359985420,5990,5990,5990,5990,0
|
|
20241202,203200,359985420,5990,5990,5990,5990,0
|
|
20241202,203100,359985420,5990,5990,5990,5990,0
|
|
20241202,203000,359985420,5990,5990,5990,5990,0
|
|
20241202,202900,359985420,5990,5990,5990,5990,0
|
|
20241202,202800,359985420,5990,5990,5990,5990,0
|
|
20241202,202700,359985420,5990,5990,5990,5990,0
|
|
20241202,202600,359985420,5990,5990,5990,5990,0
|
|
20241202,202500,359985420,5990,5990,5990,5990,0
|
|
20241202,202400,359985420,5990,5990,5990,5990,0
|
|
20241202,202300,359985420,5990,5990,5990,5990,0
|
|
20241202,202200,359985420,5990,5990,5990,5990,0
|
|
20241202,202100,359985420,5990,5990,5990,5990,0
|
|
20241202,202000,359985420,5990,5990,5990,5990,0
|
|
20241202,201900,359985420,5990,5990,5990,5990,0
|
|
20241202,201800,359985420,5990,5990,5990,5990,0
|
|
20241202,201700,359985420,5990,5990,5990,5990,0
|
|
20241202,201600,359985420,5990,5990,5990,5990,0
|
|
20241202,201500,359985420,5990,5990,5990,5990,0
|
|
20241202,201400,359985420,5990,5990,5990,5990,0
|
|
20241202,201300,359985420,5990,5990,5990,5990,0
|
|
20241202,201200,359985420,5990,5990,5990,5990,0
|
|
20241202,201100,359985420,5990,5990,5990,5990,0
|
|
20241202,201000,359985420,5990,5990,5990,5990,0
|
|
20241202,200900,359985420,5990,5990,5990,5990,596
|
|
20241202,200800,359985420,5990,5990,5990,5990,0
|
|
20241202,200700,359985420,5990,5990,5990,5990,0
|
|
20241202,200600,359985420,5990,5990,5990,5990,0
|
|
20241202,200500,359985420,5990,5990,5990,5990,0
|
|
20241202,200400,359985420,5990,5990,5990,5990,0
|
|
20241202,200300,359985420,5990,5990,5990,5990,0
|
|
20241202,200200,359985420,5990,5990,5990,5990,0
|
|
20241202,200100,359985420,5990,5990,5990,5990,0
|
|
20241202,200000,359985420,5990,5990,5990,5990,0
|
|
20241202,195900,359985420,5990,5990,5990,5990,0
|
|
20241202,195800,359985420,5990,5990,5990,5990,0
|
|
20241202,195700,359985420,5990,5990,5990,5990,0
|
|
20241202,195600,359985420,5990,5990,5990,5990,0
|
|
20241202,195500,359985420,5990,5990,5990,5990,0
|
|
20241202,195400,359985420,5990,5990,5990,5990,0
|
|
20241202,195300,359985420,5990,5990,5990,5990,0
|
|
20241202,195200,359985420,5990,5990,5990,5990,0
|
|
20241202,195100,359985420,5990,5990,5990,5990,0
|
|
20241202,195000,359985420,5990,5990,5990,5990,0
|
|
20241202,194900,359985420,5990,5990,5990,5990,0
|
|
20241202,194800,359985420,5990,5990,5990,5990,0
|
|
20241202,194700,359985420,5990,5990,5990,5990,0
|
|
20241202,194600,359985420,5990,5990,5990,5990,0
|
|
20241202,194500,359985420,5990,5990,5990,5990,0
|
|
20241202,194400,359985420,5990,5990,5990,5990,0
|
|
20241202,194300,359985420,5990,5990,5990,5990,0
|
|
20241202,194200,359985420,5990,5990,5990,5990,0
|
|
20241202,194100,359985420,5990,5990,5990,5990,0
|
|
20241202,194000,359985420,5990,5990,5990,5990,0
|
|
20241202,193900,359985420,5990,5990,5990,5990,596
|
|
20241202,193800,359985420,5990,5990,5990,5990,0
|
|
20241202,193700,359985420,5990,5990,5990,5990,0
|
|
20241202,193600,359985420,5990,5990,5990,5990,0
|
|
20241202,193500,359985420,5990,5990,5990,5990,0
|
|
20241202,193400,359985420,5990,5990,5990,5990,0
|
|
20241202,193300,359985420,5990,5990,5990,5990,0
|
|
20241202,193200,359985420,5990,5990,5990,5990,0
|
|
20241202,193100,359985420,5990,5990,5990,5990,0
|
|
20241202,193000,359985420,5990,5990,5990,5990,0
|
|
20241202,192900,359985420,5990,5990,5990,5990,0
|
|
20241202,192800,359985420,5990,5990,5990,5990,0
|
|
20241202,192700,359985420,5990,5990,5990,5990,0
|
|
20241202,192600,359985420,5990,5990,5990,5990,0
|
|
20241202,192500,359985420,5990,5990,5990,5990,0
|
|
20241202,192400,359985420,5990,5990,5990,5990,0
|
|
20241202,192300,359985420,5990,5990,5990,5990,0
|
|
20241202,192200,359985420,5990,5990,5990,5990,0
|
|
20241202,192100,359985420,5990,5990,5990,5990,0
|
|
20241202,192000,359985420,5990,5990,5990,5990,0
|
|
20241202,191900,359985420,5990,5990,5990,5990,0
|
|
20241202,191800,359985420,5990,5990,5990,5990,0
|
|
20241202,191700,359985420,5990,5990,5990,5990,0
|
|
20241202,191600,359985420,5990,5990,5990,5990,0
|
|
20241202,191500,359985420,5990,5990,5990,5990,0
|
|
20241202,191400,359985420,5990,5990,5990,5990,0
|
|
20241202,191300,359985420,5990,5990,5990,5990,0
|
|
20241202,191200,359985420,5990,5990,5990,5990,0
|
|
20241202,191100,359985420,5990,5990,5990,5990,0
|
|
20241202,191000,359985420,5990,5990,5990,5990,0
|
|
20241202,190900,359985420,5990,5990,5990,5990,596
|
|
20241202,190800,359985420,5990,5990,5990,5990,0
|
|
20241202,190700,359985420,5990,5990,5990,5990,0
|
|
20241202,190600,359985420,5990,5990,5990,5990,0
|
|
20241202,190500,359985420,5990,5990,5990,5990,0
|
|
20241202,190400,359985420,5990,5990,5990,5990,0
|
|
20241202,190300,359985420,5990,5990,5990,5990,0
|
|
20241202,190200,359985420,5990,5990,5990,5990,0
|
|
20241202,190100,359985420,5990,5990,5990,5990,0
|
|
20241202,190000,359985420,5990,5990,5990,5990,0
|
|
20241202,185900,359985420,5990,5990,5990,5990,0
|
|
20241202,185800,359985420,5990,5990,5990,5990,0
|
|
20241202,185700,359985420,5990,5990,5990,5990,0
|
|
20241202,185600,359985420,5990,5990,5990,5990,0
|
|
20241202,185500,359985420,5990,5990,5990,5990,0
|
|
20241202,185400,359985420,5990,5990,5990,5990,0
|
|
20241202,185300,359985420,5990,5990,5990,5990,0
|
|
20241202,185200,359985420,5990,5990,5990,5990,0
|
|
20241202,185100,359985420,5990,5990,5990,5990,0
|
|
20241202,185000,359985420,5990,5990,5990,5990,0
|
|
20241202,184900,359985420,5990,5990,5990,5990,0
|
|
20241202,184800,359985420,5990,5990,5990,5990,0
|
|
20241202,184700,359985420,5990,5990,5990,5990,0
|
|
20241202,184600,359985420,5990,5990,5990,5990,0
|
|
20241202,184500,359985420,5990,5990,5990,5990,0
|
|
20241202,184400,359985420,5990,5990,5990,5990,0
|
|
20241202,184300,359985420,5990,5990,5990,5990,0
|
|
20241202,184200,359985420,5990,5990,5990,5990,0
|
|
20241202,184100,359985420,5990,5990,5990,5990,0
|
|
20241202,184000,359985420,5990,5990,5990,5990,0
|
|
20241202,183900,359985420,5990,5990,5990,5990,596
|
|
20241202,183800,359985420,5990,5990,5990,5990,0
|
|
20241202,183700,359985420,5990,5990,5990,5990,0
|
|
20241202,183600,359985420,5990,5990,5990,5990,0
|
|
20241202,183500,359985420,5990,5990,5990,5990,0
|
|
20241202,183400,359985420,5990,5990,5990,5990,0
|
|
20241202,183300,359985420,5990,5990,5990,5990,0
|
|
20241202,183200,359985420,5990,5990,5990,5990,0
|
|
20241202,183100,359985420,5990,5990,5990,5990,0
|
|
20241202,183000,359985420,5990,5990,5990,5990,0
|
|
20241202,182900,359985420,5990,5990,5990,5990,0
|
|
20241202,182800,359985420,5990,5990,5990,5990,0
|
|
20241202,182700,359985420,5990,5990,5990,5990,0
|
|
20241202,182600,359985420,5990,5990,5990,5990,0
|
|
20241202,182500,359985420,5990,5990,5990,5990,0
|
|
20241202,182400,359985420,5990,5990,5990,5990,0
|
|
20241202,182300,359985420,5990,5990,5990,5990,0
|
|
20241202,182200,359985420,5990,5990,5990,5990,0
|
|
20241202,182100,359985420,5990,5990,5990,5990,0
|
|
20241202,182000,359985420,5990,5990,5990,5990,0
|
|
20241202,181900,359985420,5990,5990,5990,5990,0
|
|
20241202,181800,359985420,5990,5990,5990,5990,0
|
|
20241202,181700,359985420,5990,5990,5990,5990,0
|
|
20241202,181600,359985420,5990,5990,5990,5990,0
|
|
20241202,181500,359985420,5990,5990,5990,5990,0
|
|
20241202,181400,359985420,5990,5990,5990,5990,0
|
|
20241202,181300,359985420,5990,5990,5990,5990,0
|
|
20241202,181200,359985420,5990,5990,5990,5990,0
|
|
20241202,181100,359985420,5990,5990,5990,5990,0
|
|
20241202,181000,359985420,5990,5990,5990,5990,0
|
|
20241202,180900,359985420,5990,5990,5990,5990,596
|
|
20241202,180800,359985420,5990,5990,5990,5990,0
|
|
20241202,180700,359985420,5990,5990,5990,5990,0
|
|
20241202,180600,359985420,5990,5990,5990,5990,0
|
|
20241202,180500,359985420,5990,5990,5990,5990,0
|
|
20241202,180400,359985420,5990,5990,5990,5990,0
|
|
20241202,180300,359985420,5990,5990,5990,5990,0
|
|
20241202,180200,359985420,5990,5990,5990,5990,0
|
|
20241202,180100,359985420,5990,5990,5990,5990,0
|
|
20241202,180000,359985420,5990,5990,5990,5990,0
|
|
20241202,175900,359985420,5990,5990,5990,5990,0
|
|
20241202,175800,359985420,5990,5990,5990,5990,0
|
|
20241202,175700,359985420,5990,5990,5990,5990,0
|
|
20241202,175600,359985420,5990,5990,5990,5990,0
|
|
20241202,175500,359985420,5990,5990,5990,5990,0
|
|
20241202,175400,359985420,5990,5990,5990,5990,0
|
|
20241202,175300,359985420,5990,5990,5990,5990,0
|
|
20241202,175200,359985420,5990,5990,5990,5990,0
|
|
20241202,175100,359985420,5990,5990,5990,5990,0
|
|
20241202,175000,359985420,5990,5990,5990,5990,0
|
|
20241202,174900,359985420,5990,5990,5990,5990,0
|
|
20241202,174800,359985420,5990,5990,5990,5990,0
|
|
20241202,174700,359985420,5990,5990,5990,5990,0
|
|
20241202,174600,359985420,5990,5990,5990,5990,0
|
|
20241202,174500,359985420,5990,5990,5990,5990,0
|
|
20241202,174400,359985420,5990,5990,5990,5990,0
|
|
20241202,174300,359985420,5990,5990,5990,5990,0
|
|
20241202,174200,359985420,5990,5990,5990,5990,0
|
|
20241202,174100,359985420,5990,5990,5990,5990,0
|
|
20241202,174000,359985420,5990,5990,5990,5990,0
|
|
20241202,173900,359985420,5990,5990,5990,5990,596
|
|
20241202,173800,359985420,5990,5990,5990,5990,0
|
|
20241202,173700,359985420,5990,5990,5990,5990,0
|
|
20241202,173600,359985420,5990,5990,5990,5990,0
|
|
20241202,173500,359985420,5990,5990,5990,5990,0
|
|
20241202,173400,359985420,5990,5990,5990,5990,0
|
|
20241202,173300,359985420,5990,5990,5990,5990,0
|
|
20241202,173200,359985420,5990,5990,5990,5990,0
|
|
20241202,173100,359985420,5990,5990,5990,5990,0
|
|
20241202,173000,359985420,5990,5990,5990,5990,0
|
|
20241202,172900,359985420,5990,5990,5990,5990,0
|
|
20241202,172800,359985420,5990,5990,5990,5990,0
|
|
20241202,172700,359985420,5990,5990,5990,5990,0
|
|
20241202,172600,359985420,5990,5990,5990,5990,0
|
|
20241202,172500,359985420,5990,5990,5990,5990,0
|
|
20241202,172400,359985420,5990,5990,5990,5990,0
|
|
20241202,172300,359985420,5990,5990,5990,5990,0
|
|
20241202,172200,359985420,5990,5990,5990,5990,0
|
|
20241202,172100,359985420,5990,5990,5990,5990,0
|
|
20241202,172000,359985420,5990,5990,5990,5990,0
|
|
20241202,171900,359985420,5990,5990,5990,5990,0
|
|
20241202,171800,359985420,5990,5990,5990,5990,0
|
|
20241202,171700,359985420,5990,5990,5990,5990,0
|
|
20241202,171600,359985420,5990,5990,5990,5990,0
|
|
20241202,171500,359985420,5990,5990,5990,5990,0
|
|
20241202,171400,359985420,5990,5990,5990,5990,0
|
|
20241202,171300,359985420,5990,5990,5990,5990,0
|
|
20241202,171200,359985420,5990,5990,5990,5990,0
|
|
20241202,171100,359985420,5990,5990,5990,5990,0
|
|
20241202,171000,359985420,5990,5990,5990,5990,0
|
|
20241202,170900,359985420,5990,5990,5990,5990,596
|
|
20241202,170800,359985420,5990,5990,5990,5990,0
|
|
20241202,170700,359985420,5990,5990,5990,5990,0
|
|
20241202,170600,359985420,5990,5990,5990,5990,0
|
|
20241202,170500,359985420,5990,5990,5990,5990,0
|
|
20241202,170400,359985420,5990,5990,5990,5990,0
|
|
20241202,170300,359985420,5990,5990,5990,5990,0
|
|
20241202,170200,359985420,5990,5990,5990,5990,0
|
|
20241202,170100,359985420,5990,5990,5990,5990,0
|
|
20241202,170000,359985420,5990,5990,5990,5990,0
|
|
20241202,165900,359985420,5990,5990,5990,5990,0
|
|
20241202,165800,359985420,5990,5990,5990,5990,0
|
|
20241202,165700,359985420,5990,5990,5990,5990,0
|
|
20241202,165600,359985420,5990,5990,5990,5990,0
|
|
20241202,165500,359985420,5990,5990,5990,5990,0
|
|
20241202,165400,359985420,5990,5990,5990,5990,0
|
|
20241202,165300,359985420,5990,5990,5990,5990,0
|
|
20241202,165200,359985420,5990,5990,5990,5990,0
|
|
20241202,165100,359985420,5990,5990,5990,5990,0
|
|
20241202,165000,359985420,5990,5990,5990,5990,0
|
|
20241202,164900,359985420,5990,5990,5990,5990,0
|
|
20241202,164800,359985420,5990,5990,5990,5990,0
|
|
20241202,164700,359985420,5990,5990,5990,5990,0
|
|
20241202,164600,359985420,5990,5990,5990,5990,0
|
|
20241202,164500,359985420,5990,5990,5990,5990,0
|
|
20241202,164400,359985420,5990,5990,5990,5990,0
|
|
20241202,164300,359985420,5990,5990,5990,5990,0
|
|
20241202,164200,359985420,5990,5990,5990,5990,0
|
|
20241202,164100,359985420,5990,5990,5990,5990,0
|
|
20241202,164000,359985420,5990,5990,5990,5990,0
|
|
20241202,163900,359985420,5990,5990,5990,5990,596
|
|
20241202,163800,359985420,5990,5990,5990,5990,0
|
|
20241202,163700,359985420,5990,5990,5990,5990,0
|
|
20241202,163600,359985420,5990,5990,5990,5990,0
|
|
20241202,163500,359985420,5990,5990,5990,5990,0
|
|
20241202,163400,359985420,5990,5990,5990,5990,0
|
|
20241202,163300,359985420,5990,5990,5990,5990,0
|
|
20241202,163200,359985420,5990,5990,5990,5990,0
|
|
20241202,163100,359985420,5990,5990,5990,5990,0
|
|
20241202,163000,359985420,5990,5990,5990,5990,0
|
|
20241202,162900,359985420,5990,5990,5990,5990,0
|
|
20241202,162800,359985420,5990,5990,5990,5990,0
|
|
20241202,162700,359985420,5990,5990,5990,5990,0
|
|
20241202,162600,359985420,5990,5990,5990,5990,0
|
|
20241202,162500,359985420,5990,5990,5990,5990,0
|
|
20241202,162400,359985420,5990,5990,5990,5990,0
|
|
20241202,162300,359985420,5990,5990,5990,5990,0
|
|
20241202,162200,359985420,5990,5990,5990,5990,0
|
|
20241202,162100,359985420,5990,5990,5990,5990,0
|
|
20241202,162000,359985420,5990,5990,5990,5990,0
|
|
20241202,161900,359985420,5990,5990,5990,5990,0
|
|
20241202,161800,359985420,5990,5990,5990,5990,0
|
|
20241202,161700,359985420,5990,5990,5990,5990,0
|
|
20241202,161600,359985420,5990,5990,5990,5990,0
|
|
20241202,161500,359985420,5990,5990,5990,5990,0
|
|
20241202,161400,359985420,5990,5990,5990,5990,0
|
|
20241202,161300,359985420,5990,5990,5990,5990,0
|
|
20241202,161200,359985420,5990,5990,5990,5990,0
|
|
20241202,161100,359985420,5990,5990,5990,5990,0
|
|
20241202,161000,359985420,5990,5990,5990,5990,0
|
|
20241202,160900,359985420,5990,5990,5990,5990,596
|
|
20241202,160800,359985420,5990,5990,5990,5990,0
|
|
20241202,160700,359985420,5990,5990,5990,5990,0
|
|
20241202,160600,359985420,5990,5990,5990,5990,0
|
|
20241202,160500,359985420,5990,5990,5990,5990,0
|
|
20241202,160400,359985420,5990,5990,5990,5990,0
|
|
20241202,160300,359985420,5990,5990,5990,5990,0
|
|
20241202,160200,359985420,5990,5990,5990,5990,0
|
|
20241202,160100,359985420,5990,5990,5990,5990,0
|
|
20241202,160000,359985420,5990,5990,5990,5990,0
|
|
20241202,155900,359985420,5990,5990,5990,5990,0
|
|
20241202,155800,359985420,5990,5990,5990,5990,0
|
|
20241202,155700,359985420,5990,5990,5990,5990,0
|
|
20241202,155600,359985420,5990,5990,5990,5990,0
|
|
20241202,155500,359985420,5990,5990,5990,5990,0
|
|
20241202,155400,359985420,5990,5990,5990,5990,0
|
|
20241202,155300,359985420,5990,5990,5990,5990,0
|
|
20241202,155200,359985420,5990,5990,5990,5990,0
|
|
20241202,155100,359985420,5990,5990,5990,5990,0
|
|
20241202,155000,359985420,5990,5990,5990,5990,0
|
|
20241202,154900,359985420,5990,5990,5990,5990,0
|
|
20241202,154800,359985420,5990,5990,5990,5990,0
|
|
20241202,154700,359985420,5990,5990,5990,5990,0
|
|
20241202,154600,359985420,5990,5990,5990,5990,0
|
|
20241202,154500,359985420,5990,5990,5990,5990,0
|
|
20241202,154400,359985420,5990,5990,5990,5990,0
|
|
20241202,154300,359985420,5990,5990,5990,5990,0
|
|
20241202,154200,359985420,5990,5990,5990,5990,0
|
|
20241202,154100,359985420,5990,5990,5990,5990,0
|
|
20241202,154000,359985420,5990,5990,5990,5990,0
|
|
20241202,153900,359985420,5990,5990,5990,5990,596
|
|
20241202,153800,359985420,5990,5990,5990,5990,0
|
|
20241202,153700,359985420,5990,5990,5990,5990,0
|
|
20241202,153600,359985420,5990,5990,5990,5990,0
|
|
20241202,153500,359985420,5990,5990,5990,5990,0
|
|
20241202,153400,359985420,5990,5990,5990,5990,0
|
|
20241202,153300,359985420,5990,5990,5990,5990,0
|
|
20241202,153200,359985420,5990,5990,5990,5990,0
|
|
20241202,153100,359985420,5990,5990,5990,5990,0
|
|
20241202,153000,359985420,5990,5990,5990,5990,596
|
|
20241202,152900,356415380,6030,6030,6030,6030,0
|
|
20241202,152800,356415380,6030,6030,6030,6030,0
|
|
20241202,152700,356415380,6030,6030,6030,6030,0
|
|
20241202,152600,356415380,6030,6030,6030,6030,0
|
|
20241202,152500,356415380,6030,6030,6030,6030,0
|
|
20241202,152400,356415380,6030,6030,6030,6030,0
|
|
20241202,152300,356415380,6030,6030,6030,6030,0
|
|
20241202,152200,356415380,6030,6030,6030,6030,0
|
|
20241202,152100,356415380,6030,6030,6030,6030,0
|
|
20241202,152000,356415380,6030,6030,6030,6030,0
|
|
20241202,151900,356415380,6030,5960,6030,5960,384
|
|
20241202,151800,354115540,5990,5990,5990,5960,232
|
|
20241202,151700,352726100,5990,5980,5990,5980,1601
|
|
20241202,151600,343152110,5980,5980,5980,5980,0
|
|
20241202,151500,343152110,5980,5980,5980,5980,0
|
|
20241202,151400,343152110,5980,5980,5980,5960,3
|
|
20241202,151300,343134190,5950,5960,5960,5950,228
|
|
20241202,151200,341777250,5980,5970,5980,5970,3
|
|
20241202,151100,341759330,5980,5980,5980,5980,0
|
|
20241202,151000,341759330,5980,5980,5980,5980,5
|
|
20241202,150900,341729430,5980,5980,5980,5980,16
|
|
20241202,150800,341633750,5980,5980,5980,5980,4
|
|
20241202,150700,341609830,5990,5970,5990,5950,981
|
|
20241202,150600,335771670,5990,6000,6000,5980,214
|
|
20241202,150500,334488400,6000,5990,6020,5990,225
|
|
20241202,150400,333140310,5990,6000,6000,5990,102
|
|
20241202,150300,332529320,6040,5970,6050,5970,25
|
|
20241202,150200,332379890,5940,5960,5970,5940,608
|
|
20241202,150100,328759320,5960,6000,6000,5960,2535
|
|
20241202,150000,313585260,6010,6010,6010,6010,586
|
|
20241202,145900,310063400,6010,6010,6010,6010,343
|
|
20241202,145800,308001970,6060,6060,6060,6060,1
|
|
20241202,145700,307995910,6060,6020,6060,6020,23
|
|
20241202,145600,307857400,6010,6010,6010,6010,0
|
|
20241202,145500,307857400,6010,6010,6010,6010,15
|
|
20241202,145400,307767250,6030,6020,6030,6020,54
|
|
20241202,145300,307442150,6010,6010,6010,6010,13
|
|
20241202,145200,307364020,6020,6030,6030,6020,4
|
|
20241202,145100,307339910,6030,6010,6030,6010,22
|
|
20241202,145000,307207590,6040,6040,6040,6040,0
|
|
20241202,144900,307207590,6040,6040,6040,6040,0
|
|
20241202,144800,307207590,6040,6040,6040,6040,11
|
|
20241202,144700,307141150,6030,6030,6030,6030,0
|
|
20241202,144600,307141150,6030,6030,6030,6030,45
|
|
20241202,144500,306869800,6030,6010,6030,6010,16
|
|
20241202,144400,306773620,6000,6020,6020,6000,270
|
|
20241202,144300,305150740,6010,6010,6010,6010,0
|
|
20241202,144200,305150740,6010,6010,6010,6010,112
|
|
20241202,144100,304477620,6010,6030,6040,6010,41
|
|
20241202,144000,304230520,6010,6010,6010,6010,24
|
|
20241202,143900,304086280,6010,6010,6010,6010,0
|
|
20241202,143800,304086280,6010,6010,6010,6010,0
|
|
20241202,143700,304086280,6010,6010,6010,6010,0
|
|
20241202,143600,304086280,6010,6020,6020,6010,600
|
|
20241202,143500,300477280,6020,6020,6020,6020,424
|
|
20241202,143400,297924800,6020,6050,6050,6020,22
|
|
20241202,143300,297792300,6060,6040,6060,6020,137
|
|
20241202,143200,296965400,6040,6050,6050,6040,641
|
|
20241202,143100,293090360,6050,6050,6050,6050,0
|
|
20241202,143000,293090360,6050,6060,6060,6050,66
|
|
20241202,142900,292690600,6060,6060,6060,6060,1
|
|
20241202,142800,292684540,6050,6050,6050,6050,25
|
|
20241202,142700,292533290,6060,6060,6060,6050,77
|
|
20241202,142600,292066950,6060,6050,6060,6050,43
|
|
20241202,142500,291806570,6050,6050,6050,6050,217
|
|
20241202,142400,290493720,6060,6060,6060,6060,243
|
|
20241202,142300,289021140,6080,6080,6080,6080,0
|
|
20241202,142200,289021140,6080,6080,6080,6080,0
|
|
20241202,142100,289021140,6080,6070,6080,6060,29
|
|
20241202,142000,288845140,6090,6090,6090,6090,0
|
|
20241202,141900,288845140,6090,6090,6090,6090,1
|
|
20241202,141800,288839050,6100,6100,6100,6100,0
|
|
20241202,141700,288839050,6100,6100,6100,6100,0
|
|
20241202,141600,288839050,6100,6100,6100,6100,0
|
|
20241202,141500,288839050,6100,6070,6100,6070,761
|
|
20241202,141400,284219750,6110,6110,6110,6110,0
|
|
20241202,141300,284219750,6110,6110,6110,6110,0
|
|
20241202,141200,284219750,6110,6090,6110,6090,75
|
|
20241202,141100,283762980,6120,6110,6120,6100,95
|
|
20241202,141000,283183170,6110,6110,6110,6110,124
|
|
20241202,140900,282425530,6130,6120,6130,6110,23
|
|
20241202,140800,282284770,6140,6140,6140,6140,0
|
|
20241202,140700,282284770,6140,6140,6140,6140,1
|
|
20241202,140600,282278630,6130,6130,6130,6130,0
|
|
20241202,140500,282278630,6130,6130,6130,6130,0
|
|
20241202,140400,282278630,6130,6130,6130,6130,0
|
|
20241202,140300,282278630,6130,6100,6130,6100,85
|
|
20241202,140200,281758930,6100,6070,6100,6070,18
|
|
20241202,140100,281649640,6070,6070,6070,6070,0
|
|
20241202,140000,281649640,6070,6110,6110,6070,2
|
|
20241202,135900,281637460,6070,6110,6110,6070,49
|
|
20241202,135800,281338990,6130,6130,6130,6130,1
|
|
20241202,135700,281332860,6110,6110,6110,6110,126
|
|
20241202,135600,280563000,6110,6110,6110,6110,179
|
|
20241202,135500,279469310,6160,6160,6160,6160,0
|
|
20241202,135400,279469310,6160,6130,6160,6110,20
|
|
20241202,135300,279347000,6130,6190,6200,6130,1217
|
|
20241202,135200,271819210,6210,6210,6210,6210,0
|
|
20241202,135100,271819210,6210,6220,6220,6210,260
|
|
20241202,135000,270202110,6210,6090,6210,6090,5210
|
|
20241202,134900,238067360,6090,6060,6090,6060,3919
|
|
20241202,134800,214303240,6070,6070,6070,6070,1
|
|
20241202,134700,214297170,6060,6060,6060,6060,27
|
|
20241202,134600,214133550,6060,6050,6060,6050,554
|
|
20241202,134500,210776740,6040,6040,6040,6040,0
|
|
20241202,134400,210776740,6040,6040,6040,6040,21
|
|
20241202,134300,210649900,6050,6050,6050,6050,0
|
|
20241202,134200,210649900,6050,6050,6050,6040,71
|
|
20241202,134100,210220700,6050,6050,6050,6050,1
|
|
20241202,134000,210214650,6040,6040,6040,6040,15
|
|
20241202,133900,210124050,6040,6020,6040,6020,43
|
|
20241202,133800,209864760,6030,6010,6030,6010,78
|
|
20241202,133700,209395500,6010,6010,6010,6010,0
|
|
20241202,133600,209395500,6010,6010,6040,6010,25
|
|
20241202,133500,209245220,6030,6030,6030,6030,0
|
|
20241202,133400,209245220,6030,6030,6030,6030,20
|
|
20241202,133300,209124620,6050,6050,6050,6050,0
|
|
20241202,133200,209124620,6050,6050,6050,6050,0
|
|
20241202,133100,209124620,6050,6050,6050,6050,0
|
|
20241202,133000,209124620,6050,6020,6050,6020,147
|
|
20241202,132900,208239230,6020,6020,6020,6020,0
|
|
20241202,132800,208239230,6020,6020,6020,6020,0
|
|
20241202,132700,208239230,6020,6020,6020,6020,0
|
|
20241202,132600,208239230,6020,6020,6020,6020,0
|
|
20241202,132500,208239230,6020,6020,6020,6020,0
|
|
20241202,132400,208239230,6020,6030,6040,6020,4
|
|
20241202,132300,208215120,6040,6040,6040,6040,0
|
|
20241202,132200,208215120,6040,6020,6040,6020,26
|
|
20241202,132100,208058550,6040,6010,6040,6010,56
|
|
20241202,132000,207721690,6010,6010,6010,6010,0
|
|
20241202,131900,207721690,6010,6010,6010,6010,2
|
|
20241202,131800,207709670,6020,6020,6020,6020,1
|
|
20241202,131700,207703650,6050,6050,6050,6050,0
|
|
20241202,131600,207703650,6050,6050,6050,6050,0
|
|
20241202,131500,207703650,6050,6010,6050,6010,25
|
|
20241202,131400,207553360,6010,6010,6010,6010,0
|
|
20241202,131300,207553360,6010,6010,6010,6010,1
|
|
20241202,131200,207547350,6050,6050,6050,6050,1
|
|
20241202,131100,207541300,6060,6030,6060,6020,599
|
|
20241202,131000,203920590,6020,6020,6020,6020,0
|
|
20241202,130900,203920590,6020,6020,6020,6020,27
|
|
20241202,130800,203758050,6040,6040,6040,6040,0
|
|
20241202,130700,203758050,6040,6020,6040,6020,11
|
|
20241202,130600,203691730,6020,6020,6020,6020,1
|
|
20241202,130500,203685710,6020,6020,6020,6020,20
|
|
20241202,130400,203565310,6060,6060,6060,6060,0
|
|
20241202,130300,203565310,6060,6060,6060,6060,0
|
|
20241202,130200,203565310,6060,6060,6060,6060,0
|
|
20241202,130100,203565310,6060,6060,6060,6060,0
|
|
20241202,130000,203565310,6060,6050,6060,6050,3
|
|
20241202,125900,203547140,6060,6010,6060,6010,12
|
|
20241202,125800,203474970,6090,6010,6090,6010,55
|
|
20241202,125700,203143910,6010,5980,6010,5980,112
|
|
20241202,125600,202473910,5990,5990,5990,5990,1
|
|
20241202,125500,202467920,6000,6000,6000,6000,200
|
|
20241202,125400,201267920,6010,6010,6010,6010,8
|
|
20241202,125300,201219840,5980,5990,6010,5980,40
|
|
20241202,125200,200980350,6010,6000,6010,6000,8
|
|
20241202,125100,200932320,6010,6010,6010,6010,0
|
|
20241202,125000,200932320,6010,6010,6010,6010,0
|
|
20241202,124900,200932320,6010,5990,6010,5990,45
|
|
20241202,124800,200662470,6010,6010,6010,6010,1
|
|
20241202,124700,200656460,5990,5990,6010,5990,324
|
|
20241202,124600,198715680,5990,6010,6010,5990,330
|
|
20241202,124500,196735890,6020,6020,6020,6020,1
|
|
20241202,124400,196729870,6000,6010,6010,6000,48
|
|
20241202,124300,196441640,6020,6020,6020,6020,0
|
|
20241202,124200,196441640,6020,6020,6020,6020,5
|
|
20241202,124100,196411540,6030,6030,6030,6030,0
|
|
20241202,124000,196411540,6030,6030,6030,6030,0
|
|
20241202,123900,196411540,6030,6030,6030,6030,0
|
|
20241202,123800,196411540,6030,6020,6030,6020,33
|
|
20241202,123700,196212870,6020,6010,6020,6010,17
|
|
20241202,123600,196110610,6010,6000,6010,6000,22
|
|
20241202,123500,195978400,6020,6010,6020,6010,2
|
|
20241202,123400,195966370,6030,6020,6030,6000,106
|
|
20241202,123300,195330220,6030,6030,6030,6020,10
|
|
20241202,123200,195270000,6020,6020,6020,6020,11
|
|
20241202,123100,195203780,6010,6010,6010,6010,0
|
|
20241202,123000,195203780,6010,6010,6010,6010,0
|
|
20241202,122900,195203780,6010,6040,6040,6010,759
|
|
20241202,122800,190639640,6050,6050,6050,6050,0
|
|
20241202,122700,190639640,6050,6140,6140,6050,18
|
|
20241202,122600,190530490,6140,6030,6150,6030,201
|
|
20241202,122500,189310440,6040,6040,6040,6040,0
|
|
20241202,122400,189310440,6040,6040,6040,6040,0
|
|
20241202,122300,189310440,6040,6040,6040,6040,0
|
|
20241202,122200,189310440,6040,6020,6040,6020,84
|
|
20241202,122100,188804340,6020,6020,6020,6020,0
|
|
20241202,122000,188804340,6020,6020,6020,6020,0
|
|
20241202,121900,188804340,6020,6020,6020,6020,2
|
|
20241202,121800,188792300,6020,6020,6020,6020,4
|
|
20241202,121700,188768220,6030,6020,6030,6010,67
|
|
20241202,121600,188365260,6030,6030,6030,6030,0
|
|
20241202,121500,188365260,6030,6010,6030,6010,4
|
|
20241202,121400,188341200,6040,6040,6040,6040,0
|
|
20241202,121300,188341200,6040,6020,6040,6020,101
|
|
20241202,121200,187732320,6010,6010,6010,6010,0
|
|
20241202,121100,187732320,6010,6020,6020,6010,83
|
|
20241202,121000,187233340,6010,6010,6010,6010,0
|
|
20241202,120900,187233340,6010,6010,6010,6010,0
|
|
20241202,120800,187233340,6010,6010,6010,6010,0
|
|
20241202,120700,187233340,6010,6020,6020,6010,100
|
|
20241202,120600,186632120,6020,6020,6020,6020,0
|
|
20241202,120500,186632120,6020,6030,6030,6020,210
|
|
20241202,120400,185367710,6050,6050,6050,6050,1
|
|
20241202,120300,185361660,6030,6040,6040,6030,279
|
|
20241202,120200,183678950,6050,6050,6050,6050,0
|
|
20241202,120100,183678950,6050,6050,6050,6050,0
|
|
20241202,120000,183678950,6050,6050,6050,6050,0
|
|
20241202,115900,183678950,6050,6050,6050,6050,2
|
|
20241202,115800,183666850,6050,6050,6050,6050,49
|
|
20241202,115700,183370400,6070,6070,6070,6070,0
|
|
20241202,115600,183370400,6070,6070,6070,6070,0
|
|
20241202,115500,183370400,6070,6070,6070,6070,0
|
|
20241202,115400,183370400,6070,6070,6070,6070,0
|
|
20241202,115300,183370400,6070,6070,6070,6070,0
|
|
20241202,115200,183370400,6070,6050,6070,6050,3
|
|
20241202,115100,183352230,6060,6060,6060,6060,22
|
|
20241202,115000,183218910,6050,6060,6060,6050,23
|
|
20241202,114900,183079710,6060,6060,6060,6060,0
|
|
20241202,114800,183079710,6060,6060,6060,6060,1
|
|
20241202,114700,183073650,6060,6060,6060,6060,24
|
|
20241202,114600,182928210,6070,6070,6070,6070,0
|
|
20241202,114500,182928210,6070,6080,6080,6070,11
|
|
20241202,114400,182861430,6040,6040,6040,6040,0
|
|
20241202,114300,182861430,6040,6070,6070,6040,22
|
|
20241202,114200,182728230,6080,6080,6080,6080,0
|
|
20241202,114100,182728230,6080,6080,6080,6070,26
|
|
20241202,114000,182570390,6070,6070,6070,6070,0
|
|
20241202,113900,182570390,6070,6070,6070,6070,24
|
|
20241202,113800,182424710,6080,6070,6080,6070,25
|
|
20241202,113700,182272890,6070,6070,6070,6070,0
|
|
20241202,113600,182272890,6070,6070,6070,6070,0
|
|
20241202,113500,182272890,6070,6070,6070,6070,0
|
|
20241202,113400,182272890,6070,6070,6070,6070,0
|
|
20241202,113300,182272890,6070,6070,6070,6070,1
|
|
20241202,113200,182266820,6070,6140,6140,6070,31
|
|
20241202,113100,182078580,6140,6070,6140,6070,217
|
|
20241202,113000,180751280,6070,6060,6070,6060,57
|
|
20241202,112900,180405550,6060,6060,6060,6060,24
|
|
20241202,112800,180260110,6090,6090,6090,6090,0
|
|
20241202,112700,180260110,6090,6090,6090,6090,0
|
|
20241202,112600,180260110,6090,6090,6090,6090,0
|
|
20241202,112500,180260110,6090,6090,6090,6090,2
|
|
20241202,112400,180247930,6110,6110,6110,6110,0
|
|
20241202,112300,180247930,6110,6110,6110,6110,0
|
|
20241202,112200,180247930,6110,6110,6110,6110,0
|
|
20241202,112100,180247930,6110,6110,6110,6090,98
|
|
20241202,112000,179649170,6100,6070,6100,6070,244
|
|
20241202,111900,178163560,6060,6060,6060,6060,0
|
|
20241202,111800,178163560,6060,6060,6060,6060,23
|
|
20241202,111700,178024180,6070,6070,6070,6070,0
|
|
20241202,111600,178024180,6070,6060,6070,6060,18
|
|
20241202,111500,177915090,6070,6070,6070,6070,0
|
|
20241202,111400,177915090,6070,6070,6070,6060,35
|
|
20241202,111300,177702880,6070,6070,6070,6060,126
|
|
20241202,111200,176939060,6070,6070,6070,6070,0
|
|
20241202,111100,176939060,6070,6070,6070,6070,1
|
|
20241202,111000,176932990,6060,6060,6060,6060,44
|
|
20241202,110900,176666350,6060,6060,6060,6060,0
|
|
20241202,110800,176666350,6060,6060,6060,6060,6
|
|
20241202,110700,176629990,6060,6060,6060,6060,19
|
|
20241202,110600,176514850,6060,6060,6060,6060,9
|
|
20241202,110500,176460310,6070,6070,6070,6070,0
|
|
20241202,110400,176460310,6070,6050,6070,6050,24
|
|
20241202,110300,176315080,6060,6060,6060,6060,0
|
|
20241202,110200,176315080,6060,6060,6060,6060,121
|
|
20241202,110100,175581820,6040,6040,6040,6040,84
|
|
20241202,110000,175074460,6070,6050,6070,6050,2
|
|
20241202,105900,175062340,6040,6040,6040,6040,26
|
|
20241202,105800,174905300,6050,6050,6070,6050,181
|
|
20241202,105700,173809200,6070,6070,6070,6070,0
|
|
20241202,105600,173809200,6070,6070,6070,6070,0
|
|
20241202,105500,173809200,6070,6070,6070,6070,0
|
|
20241202,105400,173809200,6070,6070,6070,6070,0
|
|
20241202,105300,173809200,6070,6030,6070,6030,284
|
|
20241202,105200,172095780,6030,6030,6030,6030,0
|
|
20241202,105100,172095780,6030,6030,6030,6030,3
|
|
20241202,105000,172077690,6040,6040,6040,6040,26
|
|
20241202,104900,171920650,6040,6040,6040,6040,28
|
|
20241202,104800,171751530,6040,6030,6040,6030,20
|
|
20241202,104700,171630920,6020,6020,6020,6020,0
|
|
20241202,104600,171630920,6020,6020,6020,6020,1
|
|
20241202,104500,171624900,6060,6060,6060,6060,0
|
|
20241202,104400,171624900,6060,6060,6060,6060,0
|
|
20241202,104300,171624900,6060,6020,6060,6020,2
|
|
20241202,104200,171612820,6020,6050,6050,6020,373
|
|
20241202,104100,169364390,6050,6050,6050,6050,0
|
|
20241202,104000,169364390,6050,6050,6050,6050,19
|
|
20241202,103900,169249440,6060,6060,6060,6060,0
|
|
20241202,103800,169249440,6060,6060,6060,6060,1
|
|
20241202,103700,169243380,6050,6060,6060,6050,45
|
|
20241202,103600,168970940,6070,6070,6070,6070,0
|
|
20241202,103500,168970940,6070,6050,6070,6030,80
|
|
20241202,103400,168486920,6050,6040,6050,6030,27
|
|
20241202,103300,168323930,6030,6030,6030,6030,14
|
|
20241202,103200,168239510,6050,6040,6050,6040,58
|
|
20241202,103100,167889180,6040,6040,6040,6040,0
|
|
20241202,103000,167889180,6040,6040,6040,6040,0
|
|
20241202,102900,167889180,6040,6040,6040,6040,10
|
|
20241202,102800,167828780,6040,6040,6040,6040,10
|
|
20241202,102700,167768380,6040,6040,6040,6040,0
|
|
20241202,102600,167768380,6040,6040,6040,6040,2
|
|
20241202,102500,167756300,6040,6020,6050,6020,33
|
|
20241202,102400,167557460,6050,6010,6050,6010,24
|
|
20241202,102300,167412550,6050,6050,6050,6050,0
|
|
20241202,102200,167412550,6050,6040,6070,6000,654
|
|
20241202,102100,163483750,6070,6050,6070,6010,1091
|
|
20241202,102000,156905870,6080,6070,6080,6070,196
|
|
20241202,101900,155716140,6060,6050,6060,6050,304
|
|
20241202,101800,153876930,6060,6060,6060,6060,359
|
|
20241202,101700,151701390,6060,6070,6070,6060,231
|
|
20241202,101600,150299530,6080,6090,6090,6080,451
|
|
20241202,101500,147555940,6130,6130,6130,6130,0
|
|
20241202,101400,147555940,6130,6130,6130,6130,0
|
|
20241202,101300,147555940,6130,6130,6130,6130,18
|
|
20241202,101200,147445600,6130,6140,6140,6130,2
|
|
20241202,101100,147433330,6140,6110,6140,6110,100
|
|
20241202,101000,146820690,6100,6090,6100,6090,146
|
|
20241202,100900,145930590,6100,6100,6100,6100,0
|
|
20241202,100800,145930590,6100,6100,6100,6100,160
|
|
20241202,100700,144954590,6100,6100,6100,6100,100
|
|
20241202,100600,144344590,6100,6100,6100,6100,0
|
|
20241202,100500,144344590,6100,6100,6100,6100,40
|
|
20241202,100400,144100590,6110,6110,6110,6110,103
|
|
20241202,100300,143471260,6110,6110,6110,6110,50
|
|
20241202,100200,143165760,6100,6100,6100,6100,100
|
|
20241202,100100,142555760,6120,6120,6120,6120,22
|
|
20241202,100000,142421120,6110,6110,6110,6110,559
|
|
20241202,095900,139005630,6130,6130,6130,6130,0
|
|
20241202,095800,139005630,6130,6130,6130,6130,101
|
|
20241202,095700,138386500,6120,6120,6120,6120,2
|
|
20241202,095600,138374260,6150,6150,6150,6150,0
|
|
20241202,095500,138374260,6150,6150,6150,6150,0
|
|
20241202,095400,138374260,6150,6150,6150,6150,1
|
|
20241202,095300,138368110,6160,6160,6160,6160,0
|
|
20241202,095200,138368110,6160,6130,6160,6120,703
|
|
20241202,095100,134061630,6150,6160,6160,6150,29
|
|
20241202,095000,133883270,6170,6110,6170,6110,524
|
|
20241202,094900,130664130,6110,6110,6110,6110,147
|
|
20241202,094800,129765960,6140,6120,6140,6120,133
|
|
20241202,094700,128951660,6120,6160,6160,6120,6
|
|
20241202,094600,128914780,6180,6180,6180,6180,45
|
|
20241202,094500,128636680,6180,6180,6180,6180,40
|
|
20241202,094400,128389480,6190,6170,6190,6130,1493
|
|
20241202,094300,119208410,6130,6130,6130,6130,550
|
|
20241202,094200,115836910,6180,6240,6250,6130,2395
|
|
20241202,094100,101090930,6160,6200,6200,6150,123
|
|
20241202,094000,100330680,6260,6270,6280,6250,933
|
|
20241202,093900,94490290,6280,6190,6280,6180,2701
|
|
20241202,093800,77633120,6190,6160,6190,6160,459
|
|
20241202,093700,74794710,6150,6050,6150,6050,1566
|
|
20241202,093600,65231780,6050,6050,6050,6050,328
|
|
20241202,093500,63247380,6050,6050,6050,6050,0
|
|
20241202,093400,63247380,6050,6040,6050,6040,87
|
|
20241202,093300,62721230,6040,6040,6040,6040,150
|
|
20241202,093200,61815230,6050,6050,6050,6050,0
|
|
20241202,093100,61815230,6050,6050,6050,6050,0
|
|
20241202,093000,61815230,6050,6050,6050,6050,3
|
|
20241202,092900,61797080,6050,6030,6050,6000,966
|
|
20241202,092800,55994660,6060,6060,6060,6060,0
|
|
20241202,092700,55994660,6060,6060,6060,6060,234
|
|
20241202,092600,54576620,6060,6060,6060,6060,242
|
|
20241202,092500,53110100,6060,6070,6070,6060,328
|
|
20241202,092400,51121140,6060,6010,6060,6010,552
|
|
20241202,092300,47786790,6010,6010,6010,6010,0
|
|
20241202,092200,47786790,6010,6010,6010,6010,0
|
|
20241202,092100,47786790,6010,5980,6010,5980,73
|
|
20241202,092000,47348350,6010,6030,6030,6010,365
|
|
20241202,091900,45149230,6030,6050,6060,6030,630
|
|
20241202,091800,41336950,6050,6050,6050,6050,1
|
|
20241202,091700,41330900,6040,6010,6040,6010,604
|
|
20241202,091600,37691740,5970,5970,5970,5970,110
|
|
20241202,091500,37035040,6030,6000,6030,6000,22
|
|
20241202,091400,36902980,6000,6000,6000,6000,219
|
|
20241202,091300,35588980,6000,6000,6000,6000,197
|
|
20241202,091200,34406980,6000,6000,6000,6000,0
|
|
20241202,091100,34406980,6000,5990,6000,5990,259
|
|
20241202,091000,32853510,6000,6000,6000,6000,149
|
|
20241202,090900,31959510,6010,6000,6010,6000,806
|
|
20241202,090800,27121950,6000,6000,6010,6000,1642
|
|
20241202,090700,17267540,6000,5980,6010,5940,1232
|
|
20241202,090600,9883770,5940,5930,5940,5930,159
|
|
20241202,090500,8940460,5930,5980,6000,5930,316
|
|
20241202,090400,7059040,6000,6000,6000,6000,100
|
|
20241202,090300,6459040,6000,6000,6000,6000,101
|
|
20241202,090200,5853040,6010,5910,6020,5910,405
|
|
20241202,090100,3426380,5900,5900,5910,5890,222
|
|
20241202,090000,2116250,5920,5890,5920,5890,359
|