711 lines
35 KiB
CSV
711 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,204800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,204700,6453754790,5860,5860,5860,5860,0
|
|
20241204,204600,6453754790,5860,5860,5860,5860,0
|
|
20241204,204500,6453754790,5860,5860,5860,5860,0
|
|
20241204,204400,6453754790,5860,5860,5860,5860,0
|
|
20241204,204300,6453754790,5860,5860,5860,5860,0
|
|
20241204,204200,6453754790,5860,5860,5860,5860,0
|
|
20241204,204100,6453754790,5860,5860,5860,5860,0
|
|
20241204,204000,6453754790,5860,5860,5860,5860,0
|
|
20241204,203900,6453754790,5860,5860,5860,5860,0
|
|
20241204,203800,6453754790,5860,5860,5860,5860,0
|
|
20241204,203700,6453754790,5860,5860,5860,5860,0
|
|
20241204,203600,6453754790,5860,5860,5860,5860,0
|
|
20241204,203500,6453754790,5860,5860,5860,5860,0
|
|
20241204,203400,6453754790,5860,5860,5860,5860,0
|
|
20241204,203300,6453754790,5860,5860,5860,5860,0
|
|
20241204,203200,6453754790,5860,5860,5860,5860,0
|
|
20241204,203100,6453754790,5860,5860,5860,5860,0
|
|
20241204,203000,6453754790,5860,5860,5860,5860,0
|
|
20241204,202900,6453754790,5860,5860,5860,5860,0
|
|
20241204,202800,6453754790,5860,5860,5860,5860,0
|
|
20241204,202700,6453754790,5860,5860,5860,5860,0
|
|
20241204,202600,6453754790,5860,5860,5860,5860,0
|
|
20241204,202500,6453754790,5860,5860,5860,5860,0
|
|
20241204,202400,6453754790,5860,5860,5860,5860,0
|
|
20241204,202300,6453754790,5860,5860,5860,5860,0
|
|
20241204,202200,6453754790,5860,5860,5860,5860,0
|
|
20241204,202100,6453754790,5860,5860,5860,5860,0
|
|
20241204,202000,6453754790,5860,5860,5860,5860,0
|
|
20241204,201900,6453754790,5860,5860,5860,5860,0
|
|
20241204,201800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,201700,6453754790,5860,5860,5860,5860,0
|
|
20241204,201600,6453754790,5860,5860,5860,5860,0
|
|
20241204,201500,6453754790,5860,5860,5860,5860,0
|
|
20241204,201400,6453754790,5860,5860,5860,5860,0
|
|
20241204,201300,6453754790,5860,5860,5860,5860,0
|
|
20241204,201200,6453754790,5860,5860,5860,5860,0
|
|
20241204,201100,6453754790,5860,5860,5860,5860,0
|
|
20241204,201000,6453754790,5860,5860,5860,5860,0
|
|
20241204,200900,6453754790,5860,5860,5860,5860,0
|
|
20241204,200800,6453754790,5860,5860,5860,5860,0
|
|
20241204,200700,6453754790,5860,5860,5860,5860,0
|
|
20241204,200600,6453754790,5860,5860,5860,5860,0
|
|
20241204,200500,6453754790,5860,5860,5860,5860,0
|
|
20241204,200400,6453754790,5860,5860,5860,5860,0
|
|
20241204,200300,6453754790,5860,5860,5860,5860,0
|
|
20241204,200200,6453754790,5860,5860,5860,5860,0
|
|
20241204,200100,6453754790,5860,5860,5860,5860,0
|
|
20241204,200000,6453754790,5860,5860,5860,5860,0
|
|
20241204,195900,6453754790,5860,5860,5860,5860,0
|
|
20241204,195800,6453754790,5860,5860,5860,5860,0
|
|
20241204,195700,6453754790,5860,5860,5860,5860,0
|
|
20241204,195600,6453754790,5860,5860,5860,5860,0
|
|
20241204,195500,6453754790,5860,5860,5860,5860,0
|
|
20241204,195400,6453754790,5860,5860,5860,5860,0
|
|
20241204,195300,6453754790,5860,5860,5860,5860,0
|
|
20241204,195200,6453754790,5860,5860,5860,5860,0
|
|
20241204,195100,6453754790,5860,5860,5860,5860,0
|
|
20241204,195000,6453754790,5860,5860,5860,5860,0
|
|
20241204,194900,6453754790,5860,5860,5860,5860,0
|
|
20241204,194800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,194700,6453754790,5860,5860,5860,5860,0
|
|
20241204,194600,6453754790,5860,5860,5860,5860,0
|
|
20241204,194500,6453754790,5860,5860,5860,5860,0
|
|
20241204,194400,6453754790,5860,5860,5860,5860,0
|
|
20241204,194300,6453754790,5860,5860,5860,5860,0
|
|
20241204,194200,6453754790,5860,5860,5860,5860,0
|
|
20241204,194100,6453754790,5860,5860,5860,5860,0
|
|
20241204,194000,6453754790,5860,5860,5860,5860,0
|
|
20241204,193900,6453754790,5860,5860,5860,5860,0
|
|
20241204,193800,6453754790,5860,5860,5860,5860,0
|
|
20241204,193700,6453754790,5860,5860,5860,5860,0
|
|
20241204,193600,6453754790,5860,5860,5860,5860,0
|
|
20241204,193500,6453754790,5860,5860,5860,5860,0
|
|
20241204,193400,6453754790,5860,5860,5860,5860,0
|
|
20241204,193300,6453754790,5860,5860,5860,5860,0
|
|
20241204,193200,6453754790,5860,5860,5860,5860,0
|
|
20241204,193100,6453754790,5860,5860,5860,5860,0
|
|
20241204,193000,6453754790,5860,5860,5860,5860,0
|
|
20241204,192900,6453754790,5860,5860,5860,5860,0
|
|
20241204,192800,6453754790,5860,5860,5860,5860,0
|
|
20241204,192700,6453754790,5860,5860,5860,5860,0
|
|
20241204,192600,6453754790,5860,5860,5860,5860,0
|
|
20241204,192500,6453754790,5860,5860,5860,5860,0
|
|
20241204,192400,6453754790,5860,5860,5860,5860,0
|
|
20241204,192300,6453754790,5860,5860,5860,5860,0
|
|
20241204,192200,6453754790,5860,5860,5860,5860,0
|
|
20241204,192100,6453754790,5860,5860,5860,5860,0
|
|
20241204,192000,6453754790,5860,5860,5860,5860,0
|
|
20241204,191900,6453754790,5860,5860,5860,5860,0
|
|
20241204,191800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,191700,6453754790,5860,5860,5860,5860,0
|
|
20241204,191600,6453754790,5860,5860,5860,5860,0
|
|
20241204,191500,6453754790,5860,5860,5860,5860,0
|
|
20241204,191400,6453754790,5860,5860,5860,5860,0
|
|
20241204,191300,6453754790,5860,5860,5860,5860,0
|
|
20241204,191200,6453754790,5860,5860,5860,5860,0
|
|
20241204,191100,6453754790,5860,5860,5860,5860,0
|
|
20241204,191000,6453754790,5860,5860,5860,5860,0
|
|
20241204,190900,6453754790,5860,5860,5860,5860,0
|
|
20241204,190800,6453754790,5860,5860,5860,5860,0
|
|
20241204,190700,6453754790,5860,5860,5860,5860,0
|
|
20241204,190600,6453754790,5860,5860,5860,5860,0
|
|
20241204,190500,6453754790,5860,5860,5860,5860,0
|
|
20241204,190400,6453754790,5860,5860,5860,5860,0
|
|
20241204,190300,6453754790,5860,5860,5860,5860,0
|
|
20241204,190200,6453754790,5860,5860,5860,5860,0
|
|
20241204,190100,6453754790,5860,5860,5860,5860,0
|
|
20241204,190000,6453754790,5860,5860,5860,5860,0
|
|
20241204,185900,6453754790,5860,5860,5860,5860,0
|
|
20241204,185800,6453754790,5860,5860,5860,5860,0
|
|
20241204,185700,6453754790,5860,5860,5860,5860,0
|
|
20241204,185600,6453754790,5860,5860,5860,5860,0
|
|
20241204,185500,6453754790,5860,5860,5860,5860,0
|
|
20241204,185400,6453754790,5860,5860,5860,5860,0
|
|
20241204,185300,6453754790,5860,5860,5860,5860,0
|
|
20241204,185200,6453754790,5860,5860,5860,5860,0
|
|
20241204,185100,6453754790,5860,5860,5860,5860,0
|
|
20241204,185000,6453754790,5860,5860,5860,5860,0
|
|
20241204,184900,6453754790,5860,5860,5860,5860,0
|
|
20241204,184800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,184700,6453754790,5860,5860,5860,5860,0
|
|
20241204,184600,6453754790,5860,5860,5860,5860,0
|
|
20241204,184500,6453754790,5860,5860,5860,5860,0
|
|
20241204,184400,6453754790,5860,5860,5860,5860,0
|
|
20241204,184300,6453754790,5860,5860,5860,5860,0
|
|
20241204,184200,6453754790,5860,5860,5860,5860,0
|
|
20241204,184100,6453754790,5860,5860,5860,5860,0
|
|
20241204,184000,6453754790,5860,5860,5860,5860,0
|
|
20241204,183900,6453754790,5860,5860,5860,5860,0
|
|
20241204,183800,6453754790,5860,5860,5860,5860,0
|
|
20241204,183700,6453754790,5860,5860,5860,5860,0
|
|
20241204,183600,6453754790,5860,5860,5860,5860,0
|
|
20241204,183500,6453754790,5860,5860,5860,5860,0
|
|
20241204,183400,6453754790,5860,5860,5860,5860,0
|
|
20241204,183300,6453754790,5860,5860,5860,5860,0
|
|
20241204,183200,6453754790,5860,5860,5860,5860,0
|
|
20241204,183100,6453754790,5860,5860,5860,5860,0
|
|
20241204,183000,6453754790,5860,5860,5860,5860,0
|
|
20241204,182900,6453754790,5860,5860,5860,5860,0
|
|
20241204,182800,6453754790,5860,5860,5860,5860,0
|
|
20241204,182700,6453754790,5860,5860,5860,5860,0
|
|
20241204,182600,6453754790,5860,5860,5860,5860,0
|
|
20241204,182500,6453754790,5860,5860,5860,5860,0
|
|
20241204,182400,6453754790,5860,5860,5860,5860,0
|
|
20241204,182300,6453754790,5860,5860,5860,5860,0
|
|
20241204,182200,6453754790,5860,5860,5860,5860,0
|
|
20241204,182100,6453754790,5860,5860,5860,5860,0
|
|
20241204,182000,6453754790,5860,5860,5860,5860,0
|
|
20241204,181900,6453754790,5860,5860,5860,5860,0
|
|
20241204,181800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,181700,6453754790,5860,5860,5860,5860,0
|
|
20241204,181600,6453754790,5860,5860,5860,5860,0
|
|
20241204,181500,6453754790,5860,5860,5860,5860,0
|
|
20241204,181400,6453754790,5860,5860,5860,5860,0
|
|
20241204,181300,6453754790,5860,5860,5860,5860,0
|
|
20241204,181200,6453754790,5860,5860,5860,5860,0
|
|
20241204,181100,6453754790,5860,5860,5860,5860,0
|
|
20241204,181000,6453754790,5860,5860,5860,5860,0
|
|
20241204,180900,6453754790,5860,5860,5860,5860,0
|
|
20241204,180800,6453754790,5860,5860,5860,5860,0
|
|
20241204,180700,6453754790,5860,5860,5860,5860,0
|
|
20241204,180600,6453754790,5860,5860,5860,5860,0
|
|
20241204,180500,6453754790,5860,5860,5860,5860,0
|
|
20241204,180400,6453754790,5860,5860,5860,5860,0
|
|
20241204,180300,6453754790,5860,5860,5860,5860,0
|
|
20241204,180200,6453754790,5860,5860,5860,5860,0
|
|
20241204,180100,6453754790,5860,5860,5860,5860,0
|
|
20241204,180000,6453754790,5860,5860,5860,5860,0
|
|
20241204,175900,6453754790,5860,5860,5860,5860,0
|
|
20241204,175800,6453754790,5860,5860,5860,5860,0
|
|
20241204,175700,6453754790,5860,5860,5860,5860,0
|
|
20241204,175600,6453754790,5860,5860,5860,5860,0
|
|
20241204,175500,6453754790,5860,5860,5860,5860,0
|
|
20241204,175400,6453754790,5860,5860,5860,5860,0
|
|
20241204,175300,6453754790,5860,5860,5860,5860,0
|
|
20241204,175200,6453754790,5860,5860,5860,5860,0
|
|
20241204,175100,6453754790,5860,5860,5860,5860,0
|
|
20241204,175000,6453754790,5860,5860,5860,5860,0
|
|
20241204,174900,6453754790,5860,5860,5860,5860,0
|
|
20241204,174800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,174700,6453754790,5860,5860,5860,5860,0
|
|
20241204,174600,6453754790,5860,5860,5860,5860,0
|
|
20241204,174500,6453754790,5860,5860,5860,5860,0
|
|
20241204,174400,6453754790,5860,5860,5860,5860,0
|
|
20241204,174300,6453754790,5860,5860,5860,5860,0
|
|
20241204,174200,6453754790,5860,5860,5860,5860,0
|
|
20241204,174100,6453754790,5860,5860,5860,5860,0
|
|
20241204,174000,6453754790,5860,5860,5860,5860,0
|
|
20241204,173900,6453754790,5860,5860,5860,5860,0
|
|
20241204,173800,6453754790,5860,5860,5860,5860,0
|
|
20241204,173700,6453754790,5860,5860,5860,5860,0
|
|
20241204,173600,6453754790,5860,5860,5860,5860,0
|
|
20241204,173500,6453754790,5860,5860,5860,5860,0
|
|
20241204,173400,6453754790,5860,5860,5860,5860,0
|
|
20241204,173300,6453754790,5860,5860,5860,5860,0
|
|
20241204,173200,6453754790,5860,5860,5860,5860,0
|
|
20241204,173100,6453754790,5860,5860,5860,5860,0
|
|
20241204,173000,6453754790,5860,5860,5860,5860,0
|
|
20241204,172900,6453754790,5860,5860,5860,5860,0
|
|
20241204,172800,6453754790,5860,5860,5860,5860,0
|
|
20241204,172700,6453754790,5860,5860,5860,5860,0
|
|
20241204,172600,6453754790,5860,5860,5860,5860,0
|
|
20241204,172500,6453754790,5860,5860,5860,5860,0
|
|
20241204,172400,6453754790,5860,5860,5860,5860,0
|
|
20241204,172300,6453754790,5860,5860,5860,5860,0
|
|
20241204,172200,6453754790,5860,5860,5860,5860,0
|
|
20241204,172100,6453754790,5860,5860,5860,5860,0
|
|
20241204,172000,6453754790,5860,5860,5860,5860,0
|
|
20241204,171900,6453754790,5860,5860,5860,5860,0
|
|
20241204,171800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,171700,6453754790,5860,5860,5860,5860,0
|
|
20241204,171600,6453754790,5860,5860,5860,5860,0
|
|
20241204,171500,6453754790,5860,5860,5860,5860,0
|
|
20241204,171400,6453754790,5860,5860,5860,5860,0
|
|
20241204,171300,6453754790,5860,5860,5860,5860,0
|
|
20241204,171200,6453754790,5860,5860,5860,5860,0
|
|
20241204,171100,6453754790,5860,5860,5860,5860,0
|
|
20241204,171000,6453754790,5860,5860,5860,5860,0
|
|
20241204,170900,6453754790,5860,5860,5860,5860,0
|
|
20241204,170800,6453754790,5860,5860,5860,5860,0
|
|
20241204,170700,6453754790,5860,5860,5860,5860,0
|
|
20241204,170600,6453754790,5860,5860,5860,5860,0
|
|
20241204,170500,6453754790,5860,5860,5860,5860,0
|
|
20241204,170400,6453754790,5860,5860,5860,5860,0
|
|
20241204,170300,6453754790,5860,5860,5860,5860,0
|
|
20241204,170200,6453754790,5860,5860,5860,5860,0
|
|
20241204,170100,6453754790,5860,5860,5860,5860,0
|
|
20241204,170000,6453754790,5860,5860,5860,5860,0
|
|
20241204,165900,6453754790,5860,5860,5860,5860,0
|
|
20241204,165800,6453754790,5860,5860,5860,5860,0
|
|
20241204,165700,6453754790,5860,5860,5860,5860,0
|
|
20241204,165600,6453754790,5860,5860,5860,5860,0
|
|
20241204,165500,6453754790,5860,5860,5860,5860,0
|
|
20241204,165400,6453754790,5860,5860,5860,5860,0
|
|
20241204,165300,6453754790,5860,5860,5860,5860,0
|
|
20241204,165200,6453754790,5860,5860,5860,5860,0
|
|
20241204,165100,6453754790,5860,5860,5860,5860,0
|
|
20241204,165000,6453754790,5860,5860,5860,5860,0
|
|
20241204,164900,6453754790,5860,5860,5860,5860,0
|
|
20241204,164800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,164700,6453754790,5860,5860,5860,5860,0
|
|
20241204,164600,6453754790,5860,5860,5860,5860,0
|
|
20241204,164500,6453754790,5860,5860,5860,5860,0
|
|
20241204,164400,6453754790,5860,5860,5860,5860,0
|
|
20241204,164300,6453754790,5860,5860,5860,5860,0
|
|
20241204,164200,6453754790,5860,5860,5860,5860,0
|
|
20241204,164100,6453754790,5860,5860,5860,5860,0
|
|
20241204,164000,6453754790,5860,5860,5860,5860,0
|
|
20241204,163900,6453754790,5860,5860,5860,5860,0
|
|
20241204,163800,6453754790,5860,5860,5860,5860,0
|
|
20241204,163700,6453754790,5860,5860,5860,5860,0
|
|
20241204,163600,6453754790,5860,5860,5860,5860,0
|
|
20241204,163500,6453754790,5860,5860,5860,5860,0
|
|
20241204,163400,6453754790,5860,5860,5860,5860,0
|
|
20241204,163300,6453754790,5860,5860,5860,5860,0
|
|
20241204,163200,6453754790,5860,5860,5860,5860,0
|
|
20241204,163100,6453754790,5860,5860,5860,5860,0
|
|
20241204,163000,6453754790,5860,5860,5860,5860,0
|
|
20241204,162900,6453754790,5860,5860,5860,5860,0
|
|
20241204,162800,6453754790,5860,5860,5860,5860,0
|
|
20241204,162700,6453754790,5860,5860,5860,5860,0
|
|
20241204,162600,6453754790,5860,5860,5860,5860,0
|
|
20241204,162500,6453754790,5860,5860,5860,5860,0
|
|
20241204,162400,6453754790,5860,5860,5860,5860,0
|
|
20241204,162300,6453754790,5860,5860,5860,5860,0
|
|
20241204,162200,6453754790,5860,5860,5860,5860,0
|
|
20241204,162100,6453754790,5860,5860,5860,5860,0
|
|
20241204,162000,6453754790,5860,5860,5860,5860,0
|
|
20241204,161900,6453754790,5860,5860,5860,5860,0
|
|
20241204,161800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,161700,6453754790,5860,5860,5860,5860,0
|
|
20241204,161600,6453754790,5860,5860,5860,5860,0
|
|
20241204,161500,6453754790,5860,5860,5860,5860,0
|
|
20241204,161400,6453754790,5860,5860,5860,5860,0
|
|
20241204,161300,6453754790,5860,5860,5860,5860,0
|
|
20241204,161200,6453754790,5860,5860,5860,5860,0
|
|
20241204,161100,6453754790,5860,5860,5860,5860,0
|
|
20241204,161000,6453754790,5860,5860,5860,5860,0
|
|
20241204,160900,6453754790,5860,5860,5860,5860,0
|
|
20241204,160800,6453754790,5860,5860,5860,5860,0
|
|
20241204,160700,6453754790,5860,5860,5860,5860,0
|
|
20241204,160600,6453754790,5860,5860,5860,5860,0
|
|
20241204,160500,6453754790,5860,5860,5860,5860,0
|
|
20241204,160400,6453754790,5860,5860,5860,5860,0
|
|
20241204,160300,6453754790,5860,5860,5860,5860,0
|
|
20241204,160200,6453754790,5860,5860,5860,5860,0
|
|
20241204,160100,6453754790,5860,5860,5860,5860,0
|
|
20241204,160000,6453754790,5860,5860,5860,5860,0
|
|
20241204,155900,6453754790,5860,5860,5860,5860,0
|
|
20241204,155800,6453754790,5860,5860,5860,5860,0
|
|
20241204,155700,6453754790,5860,5860,5860,5860,0
|
|
20241204,155600,6453754790,5860,5860,5860,5860,0
|
|
20241204,155500,6453754790,5860,5860,5860,5860,0
|
|
20241204,155400,6453754790,5860,5860,5860,5860,0
|
|
20241204,155300,6453754790,5860,5860,5860,5860,0
|
|
20241204,155200,6453754790,5860,5860,5860,5860,0
|
|
20241204,155100,6453754790,5860,5860,5860,5860,0
|
|
20241204,155000,6453754790,5860,5860,5860,5860,0
|
|
20241204,154900,6453754790,5860,5860,5860,5860,0
|
|
20241204,154800,6453754790,5860,5860,5860,5860,16636
|
|
20241204,154700,6453754790,5860,5860,5860,5860,0
|
|
20241204,154600,6453754790,5860,5860,5860,5860,0
|
|
20241204,154500,6453754790,5860,5860,5860,5860,0
|
|
20241204,154400,6453754790,5860,5860,5860,5860,0
|
|
20241204,154300,6453754790,5860,5860,5860,5860,0
|
|
20241204,154200,6453754790,5860,5860,5860,5860,0
|
|
20241204,154100,6453754790,5860,5860,5860,5860,0
|
|
20241204,154000,6453754790,5860,5860,5860,5860,0
|
|
20241204,153900,6453754790,5860,5860,5860,5860,0
|
|
20241204,153800,6453754790,5860,5860,5860,5860,0
|
|
20241204,153700,6453754790,5860,5860,5860,5860,0
|
|
20241204,153600,6453754790,5860,5860,5860,5860,0
|
|
20241204,153500,6453754790,5860,5860,5860,5860,0
|
|
20241204,153400,6453754790,5860,5860,5860,5860,0
|
|
20241204,153300,6453754790,5860,5860,5860,5860,0
|
|
20241204,153200,6453754790,5860,5860,5860,5860,0
|
|
20241204,153100,6453754790,5860,5860,5860,5860,0
|
|
20241204,153000,6453754790,5860,5860,5860,5860,16636
|
|
20241204,152900,6356267830,5860,5860,5860,5860,0
|
|
20241204,152800,6356267830,5860,5860,5860,5860,0
|
|
20241204,152700,6356267830,5860,5860,5860,5860,0
|
|
20241204,152600,6356267830,5860,5860,5860,5860,0
|
|
20241204,152500,6356267830,5860,5860,5860,5860,0
|
|
20241204,152400,6356267830,5860,5860,5860,5860,0
|
|
20241204,152300,6356267830,5860,5860,5860,5860,0
|
|
20241204,152200,6356267830,5860,5860,5860,5860,0
|
|
20241204,152100,6356267830,5860,5860,5860,5860,0
|
|
20241204,152000,6356267830,5860,5860,5860,5860,0
|
|
20241204,151900,6356267830,5860,5890,5890,5860,1032
|
|
20241204,151800,6350205140,5860,5910,5910,5840,7445
|
|
20241204,151700,6306538720,5900,5910,5920,5880,7752
|
|
20241204,151600,6260772650,5900,5900,5910,5890,1401
|
|
20241204,151500,6252505650,5900,5900,5910,5880,1278
|
|
20241204,151400,6244974890,5900,5900,5900,5880,1441
|
|
20241204,151300,6236479940,5890,5880,5900,5880,2184
|
|
20241204,151200,6223598880,5880,5850,5890,5850,4829
|
|
20241204,151100,6195255990,5870,5850,5870,5850,681
|
|
20241204,151000,6191271260,5850,5870,5880,5850,772
|
|
20241204,150900,6186744620,5870,5870,5890,5870,138
|
|
20241204,150800,6185933960,5870,5870,5880,5870,2389
|
|
20241204,150700,6171896730,5870,5870,5870,5850,1181
|
|
20241204,150600,6164974750,5870,5880,5900,5870,4395
|
|
20241204,150500,6139101800,5880,5900,5900,5850,332
|
|
20241204,150400,6137154480,5900,5840,5910,5840,8858
|
|
20241204,150300,6085005570,5830,5830,5830,5830,141
|
|
20241204,150200,6084183540,5830,5830,5840,5830,859
|
|
20241204,150100,6079172410,5830,5820,5840,5820,143
|
|
20241204,150000,6078337810,5820,5830,5840,5820,493
|
|
20241204,145900,6075466470,5810,5820,5820,5810,483
|
|
20241204,145800,6072658240,5840,5830,5840,5810,2391
|
|
20241204,145700,6058748130,5830,5820,5830,5810,819
|
|
20241204,145600,6053985230,5830,5830,5830,5830,518
|
|
20241204,145500,6050965290,5830,5840,5840,5830,423
|
|
20241204,145400,6048499070,5840,5820,5840,5800,2349
|
|
20241204,145300,6034857680,5830,5830,5830,5830,537
|
|
20241204,145200,6031726970,5830,5840,5840,5830,155
|
|
20241204,145100,6030822440,5840,5840,5840,5840,57
|
|
20241204,145000,6030489560,5830,5850,5850,5830,376
|
|
20241204,144900,6028295920,5830,5850,5850,5830,1203
|
|
20241204,144800,6021260410,5850,5830,5850,5830,2662
|
|
20241204,144700,6005734630,5810,5820,5820,5810,733
|
|
20241204,144600,6001469400,5820,5830,5830,5820,964
|
|
20241204,144500,5995855760,5840,5820,5840,5820,425
|
|
20241204,144400,5993381460,5820,5820,5840,5820,1174
|
|
20241204,144300,5986548740,5820,5850,5850,5810,3421
|
|
20241204,144200,5966581470,5850,5820,5850,5820,1754
|
|
20241204,144100,5956352020,5820,5820,5820,5820,31
|
|
20241204,144000,5956171600,5820,5820,5820,5790,59
|
|
20241204,143900,5955828250,5820,5780,5820,5780,15389
|
|
20241204,143800,5866718470,5790,5780,5800,5770,2393
|
|
20241204,143700,5852863430,5770,5770,5770,5770,32
|
|
20241204,143600,5852678790,5780,5790,5790,5780,106
|
|
20241204,143500,5852065920,5770,5770,5770,5770,267
|
|
20241204,143400,5850525330,5770,5810,5810,5770,323
|
|
20241204,143300,5848654050,5820,5800,5820,5800,665
|
|
20241204,143200,5844794620,5800,5780,5800,5780,200
|
|
20241204,143100,5843636090,5740,5770,5770,5740,195
|
|
20241204,143000,5842515850,5780,5770,5790,5770,397
|
|
20241204,142900,5840220630,5770,5770,5780,5730,826
|
|
20241204,142800,5835469940,5770,5770,5770,5770,343
|
|
20241204,142700,5833490830,5770,5750,5770,5740,19
|
|
20241204,142600,5833381500,5770,5770,5770,5770,65
|
|
20241204,142500,5833006450,5780,5740,5780,5740,113
|
|
20241204,142400,5832354830,5740,5740,5740,5740,5
|
|
20241204,142300,5832326130,5760,5760,5760,5760,0
|
|
20241204,142200,5832326130,5760,5760,5760,5760,4
|
|
20241204,142100,5832303090,5760,5730,5760,5730,459
|
|
20241204,142000,5829672450,5730,5720,5730,5720,34
|
|
20241204,141900,5829477960,5720,5720,5720,5690,2263
|
|
20241204,141800,5816597110,5730,5720,5730,5690,2988
|
|
20241204,141700,5799571100,5720,5730,5730,5720,601
|
|
20241204,141600,5796127800,5730,5730,5730,5730,407
|
|
20241204,141500,5793795690,5730,5750,5750,5730,84
|
|
20241204,141400,5793313550,5750,5750,5750,5690,9911
|
|
20241204,141300,5736683190,5750,5750,5750,5750,765
|
|
20241204,141200,5732284440,5760,5770,5820,5760,2003
|
|
20241204,141100,5720740920,5770,5820,5820,5770,1219
|
|
20241204,141000,5713696130,5820,5800,5820,5780,515
|
|
20241204,140900,5710715390,5790,5800,5800,5790,301
|
|
20241204,140800,5708971640,5820,5820,5820,5800,1684
|
|
20241204,140700,5699191570,5810,5830,5830,5810,435
|
|
20241204,140600,5696664180,5830,5840,5840,5830,27
|
|
20241204,140500,5696506600,5850,5830,5850,5830,62
|
|
20241204,140400,5696144560,5800,5810,5810,5800,300
|
|
20241204,140300,5694404530,5820,5820,5820,5800,2034
|
|
20241204,140200,5682585250,5840,5790,5850,5790,2716
|
|
20241204,140100,5666843940,5790,5790,5790,5780,948
|
|
20241204,140000,5661363980,5770,5790,5790,5770,1114
|
|
20241204,135900,5654922190,5790,5800,5800,5790,94
|
|
20241204,135800,5654377410,5800,5800,5800,5800,0
|
|
20241204,135700,5654377410,5800,5800,5810,5800,400
|
|
20241204,135600,5652057310,5800,5810,5810,5800,280
|
|
20241204,135500,5650433280,5800,5850,5850,5800,2537
|
|
20241204,135400,5635687920,5850,5830,5860,5820,198
|
|
20241204,135300,5634531040,5840,5870,5870,5820,1785
|
|
20241204,135200,5624103570,5880,5890,5890,5850,1082
|
|
20241204,135100,5617740450,5860,5880,5900,5850,3655
|
|
20241204,135000,5596222580,5890,5830,5890,5830,7712
|
|
20241204,134900,5550934690,5820,5820,5820,5820,2
|
|
20241204,134800,5550923050,5820,5830,5840,5820,307
|
|
20241204,134700,5549134450,5840,5830,5840,5820,428
|
|
20241204,134600,5546639110,5830,5820,5830,5810,1276
|
|
20241204,134500,5539212270,5820,5790,5820,5790,2467
|
|
20241204,134400,5524892430,5790,5790,5790,5790,1
|
|
20241204,134300,5524886640,5780,5760,5780,5760,135
|
|
20241204,134200,5524106740,5760,5760,5760,5760,523
|
|
20241204,134100,5521094260,5760,5760,5760,5760,469
|
|
20241204,134000,5518392820,5760,5770,5770,5760,764
|
|
20241204,133900,5513984550,5760,5770,5770,5760,829
|
|
20241204,133800,5509202220,5780,5780,5780,5780,5
|
|
20241204,133700,5509173320,5770,5770,5770,5770,10
|
|
20241204,133600,5509115620,5770,5770,5770,5770,50
|
|
20241204,133500,5508827120,5770,5770,5770,5770,475
|
|
20241204,133400,5506086370,5780,5790,5790,5780,110
|
|
20241204,133300,5505450470,5790,5790,5790,5790,152
|
|
20241204,133200,5504570390,5800,5800,5800,5800,200
|
|
20241204,133100,5503410390,5800,5790,5800,5790,907
|
|
20241204,133000,5498158850,5780,5780,5780,5780,542
|
|
20241204,132900,5495026090,5770,5770,5770,5770,37
|
|
20241204,132800,5494812600,5780,5780,5780,5770,19
|
|
20241204,132700,5494702900,5780,5780,5790,5780,119
|
|
20241204,132600,5494015070,5750,5770,5780,5740,3611
|
|
20241204,132500,5473229680,5780,5780,5780,5780,1134
|
|
20241204,132400,5466675160,5780,5790,5790,5780,645
|
|
20241204,132300,5462942830,5790,5810,5810,5790,240
|
|
20241204,132200,5461552110,5820,5800,5820,5800,921
|
|
20241204,132100,5456210290,5800,5790,5800,5790,271
|
|
20241204,132000,5454641000,5800,5800,5800,5800,1023
|
|
20241204,131900,5448707600,5800,5820,5820,5800,69
|
|
20241204,131800,5448307380,5820,5820,5820,5820,43
|
|
20241204,131700,5448057120,5810,5790,5810,5790,1780
|
|
20241204,131600,5437738360,5800,5800,5800,5800,2681
|
|
20241204,131500,5422188560,5810,5820,5820,5810,2054
|
|
20241204,131400,5410254470,5830,5810,5830,5810,1421
|
|
20241204,131300,5401997730,5820,5820,5820,5810,710
|
|
20241204,131200,5397865610,5820,5820,5820,5810,132
|
|
20241204,131100,5397097870,5810,5820,5820,5810,2823
|
|
20241204,131000,5380694510,5820,5810,5820,5810,99
|
|
20241204,130900,5380119280,5820,5820,5830,5810,718
|
|
20241204,130800,5375940750,5810,5810,5810,5810,4
|
|
20241204,130700,5375917510,5820,5820,5820,5820,383
|
|
20241204,130600,5373688450,5820,5820,5820,5810,939
|
|
20241204,130500,5368223580,5820,5820,5820,5820,16
|
|
20241204,130400,5368130460,5820,5820,5830,5820,271
|
|
20241204,130300,5366552530,5810,5810,5810,5810,845
|
|
20241204,130200,5361643080,5810,5830,5830,5810,564
|
|
20241204,130100,5358365430,5830,5820,5830,5820,121
|
|
20241204,130000,5357661180,5820,5820,5820,5820,1803
|
|
20241204,125900,5347167720,5820,5830,5830,5820,189
|
|
20241204,125800,5346066860,5830,5830,5830,5830,386
|
|
20241204,125700,5343816480,5830,5810,5840,5800,1191
|
|
20241204,125600,5336874990,5800,5800,5800,5790,554
|
|
20241204,125500,5333666750,5830,5790,5840,5790,4067
|
|
20241204,125400,5309937200,5790,5820,5820,5790,677
|
|
20241204,125300,5306009160,5820,5810,5820,5800,1007
|
|
20241204,125200,5300155410,5810,5810,5810,5810,12
|
|
20241204,125100,5300085690,5810,5830,5840,5810,1679
|
|
20241204,125000,5290300740,5830,5800,5840,5790,2928
|
|
20241204,124900,5273260600,5810,5810,5810,5790,1102
|
|
20241204,124800,5266875780,5810,5790,5810,5790,300
|
|
20241204,124700,5265134420,5790,5800,5810,5790,1744
|
|
20241204,124600,5255029210,5800,5810,5810,5800,90
|
|
20241204,124500,5254506990,5810,5810,5810,5810,18
|
|
20241204,124400,5254402410,5820,5820,5820,5790,409
|
|
20241204,124300,5252027730,5790,5820,5820,5790,241
|
|
20241204,124200,5250627180,5810,5800,5810,5790,3618
|
|
20241204,124100,5229674870,5800,5810,5810,5800,522
|
|
20241204,124000,5226642410,5810,5830,5830,5810,2154
|
|
20241204,123900,5214092740,5830,5810,5830,5790,6462
|
|
20241204,123800,5176575420,5810,5790,5810,5770,1301
|
|
20241204,123700,5169032860,5800,5760,5800,5760,2334
|
|
20241204,123600,5155531990,5760,5760,5760,5740,1008
|
|
20241204,123500,5149745910,5730,5750,5750,5730,1062
|
|
20241204,123400,5143657840,5760,5790,5820,5760,5202
|
|
20241204,123300,5113624980,5790,5740,5830,5740,15736
|
|
20241204,123200,5022407360,5720,5740,5740,5720,114
|
|
20241204,123100,5021753100,5740,5730,5740,5720,871
|
|
20241204,123000,5016762000,5720,5740,5740,5720,900
|
|
20241204,122900,5011603120,5740,5750,5750,5740,3436
|
|
20241204,122800,4991859790,5750,5750,5750,5740,1772
|
|
20241204,122700,4981676060,5740,5710,5750,5710,4479
|
|
20241204,122600,4955993750,5710,5740,5740,5710,4364
|
|
20241204,122500,4931022390,5740,5720,5740,5720,1219
|
|
20241204,122400,4924033750,5730,5730,5730,5710,3872
|
|
20241204,122300,4901882050,5730,5680,5730,5680,11637
|
|
20241204,122200,4835403780,5680,5680,5700,5680,9079
|
|
20241204,122100,4783728700,5680,5650,5700,5640,8062
|
|
20241204,122000,4737972270,5640,5630,5670,5610,1655
|
|
20241204,121900,4728646320,5610,5640,5650,5610,723
|
|
20241204,121800,4724588030,5650,5610,5650,5610,2150
|
|
20241204,121700,4712507380,5620,5610,5650,5610,5876
|
|
20241204,121600,4679500820,5610,5600,5610,5600,731
|
|
20241204,121500,4675400280,5600,5610,5610,5600,302
|
|
20241204,121400,4673706100,5600,5610,5610,5600,213
|
|
20241204,121300,4672512170,5600,5600,5600,5600,17
|
|
20241204,121200,4672416970,5590,5610,5610,5590,782
|
|
20241204,121100,4668040220,5610,5600,5610,5600,384
|
|
20241204,121000,4665889720,5610,5610,5610,5600,350
|
|
20241204,120900,4663928220,5600,5600,5600,5590,212
|
|
20241204,120800,4662742020,5600,5600,5610,5600,377
|
|
20241204,120700,4660630320,5590,5590,5590,5590,882
|
|
20241204,120600,4655699940,5590,5630,5630,5590,2553
|
|
20241204,120500,4641376920,5620,5600,5620,5600,1878
|
|
20241204,120400,4630839770,5600,5600,5600,5600,1153
|
|
20241204,120300,4624382970,5600,5580,5600,5580,368
|
|
20241204,120200,4622322330,5570,5610,5630,5570,3708
|
|
20241204,120100,4601494330,5600,5580,5600,5580,1018
|
|
20241204,120000,4595800000,5560,5560,5570,5560,250
|
|
20241204,115900,4594409900,5540,5540,5540,5540,400
|
|
20241204,115800,4592193900,5550,5550,5550,5550,676
|
|
20241204,115700,4588442100,5540,5550,5550,5540,1021
|
|
20241204,115600,4582781740,5580,5550,5580,5550,1528
|
|
20241204,115500,4574267920,5550,5600,5600,5550,4403
|
|
20241204,115400,4549734920,5600,5600,5610,5600,542
|
|
20241204,115300,4546699190,5580,5580,5580,5580,243
|
|
20241204,115200,4545343250,5580,5590,5590,5560,1265
|
|
20241204,115100,4538285030,5600,5590,5640,5590,1259
|
|
20241204,115000,4531234890,5610,5590,5650,5580,2348
|
|
20241204,114900,4518066770,5600,5580,5600,5580,1673
|
|
20241204,114800,4508698960,5590,5580,5590,5580,1777
|
|
20241204,114700,4498770530,5580,5510,5580,5510,2468
|
|
20241204,114600,4485132770,5510,5500,5530,5500,898
|
|
20241204,114500,4480179690,5500,5530,5540,5490,9861
|
|
20241204,114400,4425833900,5540,5550,5550,5530,1697
|
|
20241204,114300,4416425350,5580,5560,5590,5560,242
|
|
20241204,114200,4415073670,5550,5600,5600,5550,892
|
|
20241204,114100,4410122970,5600,5560,5610,5550,3114
|
|
20241204,114000,4392670270,5550,5590,5590,5510,12598
|
|
20241204,113900,4322772950,5590,5600,5610,5590,311
|
|
20241204,113800,4321034210,5590,5610,5610,5590,1130
|
|
20241204,113700,4314714710,5610,5620,5620,5590,3542
|
|
20241204,113600,4294888230,5620,5600,5620,5590,3390
|
|
20241204,113500,4275869550,5600,5610,5610,5590,444
|
|
20241204,113400,4273384410,5610,5590,5610,5580,1364
|
|
20241204,113300,4265760690,5620,5600,5630,5580,4803
|
|
20241204,113200,4238870260,5630,5600,5630,5570,3172
|
|
20241204,113100,4221160230,5600,5650,5650,5560,8749
|
|
20241204,113000,4172121010,5670,5670,5670,5650,277
|
|
20241204,112900,4170554670,5650,5640,5650,5630,4222
|
|
20241204,112800,4146774330,5640,5660,5680,5630,15704
|
|
20241204,112700,4058272020,5670,5680,5690,5670,1113
|
|
20241204,112600,4051954480,5700,5670,5720,5670,891
|
|
20241204,112500,4046885050,5680,5710,5740,5680,3293
|
|
20241204,112400,4028125070,5710,5730,5740,5710,1810
|
|
20241204,112300,4017775700,5730,5670,5730,5640,16755
|
|
20241204,112200,3922753930,5670,5760,5760,5660,15762
|
|
20241204,112100,3832822880,5770,5760,5770,5760,582
|
|
20241204,112000,3829470550,5760,5770,5770,5760,312
|
|
20241204,111900,3827673370,5770,5770,5770,5750,179
|
|
20241204,111800,3826643620,5750,5760,5770,5750,2245
|
|
20241204,111700,3813729460,5770,5760,5770,5750,1401
|
|
20241204,111600,3805658690,5750,5760,5760,5750,1918
|
|
20241204,111500,3794611020,5760,5780,5780,5760,939
|
|
20241204,111400,3789192080,5790,5780,5790,5780,1548
|
|
20241204,111300,3780229730,5790,5810,5810,5790,2255
|
|
20241204,111200,3767159510,5810,5800,5810,5800,1419
|
|
20241204,111100,3758918260,5800,5780,5800,5780,840
|
|
20241204,111000,3754047460,5780,5780,5800,5770,4786
|
|
20241204,110900,3726369920,5780,5780,5780,5780,1458
|
|
20241204,110800,3717942680,5780,5770,5780,5740,3736
|
|
20241204,110700,3696398220,5770,5740,5770,5730,3726
|
|
20241204,110600,3675005240,5740,5740,5750,5730,1872
|
|
20241204,110500,3664260920,5750,5740,5760,5740,990
|
|
20241204,110400,3658568410,5750,5720,5750,5720,2859
|
|
20241204,110300,3642203650,5720,5780,5780,5720,13032
|
|
20241204,110200,3567289590,5780,5790,5800,5780,2515
|
|
20241204,110100,3552724500,5790,5740,5790,5740,1596
|
|
20241204,110000,3543501020,5740,5730,5750,5630,24378
|
|
20241204,105900,3404659560,5730,5820,5820,5710,21997
|
|
20241204,105800,3278019620,5820,5810,5820,5790,1002
|
|
20241204,105700,3272205780,5770,5810,5830,5760,20854
|
|
20241204,105600,3151415570,5810,5830,5830,5800,5620
|
|
20241204,105500,3118718910,5820,5790,5840,5790,11332
|
|
20241204,105400,3052877080,5790,5850,5850,5790,699
|
|
20241204,105300,3048823560,5790,5870,5870,5790,2488
|
|
20241204,105200,3034331600,5850,5870,5870,5830,3418
|
|
20241204,105100,3014337810,5870,5860,5880,5740,28494
|
|
20241204,105000,2848739990,5880,5910,5910,5800,19997
|
|
20241204,104900,2731632580,5910,6020,6030,5900,19990
|
|
20241204,104800,2612537400,6010,6080,6080,6010,3264
|
|
20241204,104700,2592883300,6050,6080,6080,6040,1526
|
|
20241204,104600,2583659650,6080,6060,6080,6030,4223
|
|
20241204,104500,2558144910,6050,6040,6050,6040,1582
|
|
20241204,104400,2548584590,6040,6070,6070,6040,6033
|
|
20241204,104300,2512075690,6080,6070,6080,6070,75
|
|
20241204,104200,2511620290,6070,6080,6080,6070,1018
|
|
20241204,104100,2505435090,6090,6060,6090,6060,102
|
|
20241204,104000,2504816940,6060,6100,6100,6060,743
|
|
20241204,103900,2500312530,6100,6080,6100,6070,4012
|
|
20241204,103800,2475939630,6100,6100,6100,6100,5
|
|
20241204,103700,2475909130,6080,6100,6100,6080,506
|
|
20241204,103600,2472832530,6080,6090,6090,6080,388
|
|
20241204,103500,2470471370,6090,6080,6090,6080,93
|
|
20241204,103400,2469905530,6080,6080,6080,6080,59
|
|
20241204,103300,2469546810,6080,6100,6100,6080,4392
|
|
20241204,103200,2442790840,6100,6140,6140,6100,2746
|
|
20241204,103100,2425995510,6110,6110,6140,6110,21
|
|
20241204,103000,2425867030,6110,6120,6120,6110,2221
|
|
20241204,102900,2412292330,6110,6110,6160,6110,617
|
|
20241204,102800,2408521790,6120,6120,6160,6110,2034
|
|
20241204,102700,2396082210,6120,6110,6160,6110,1035
|
|
20241204,102600,2389755920,6110,6120,6120,6110,416
|
|
20241204,102500,2387213560,6120,6120,6120,6120,0
|
|
20241204,102400,2387213560,6120,6170,6170,6120,632
|
|
20241204,102300,2383342620,6170,6120,6170,6120,452
|
|
20241204,102200,2380575980,6170,6160,6170,6130,2573
|
|
20241204,102100,2364784520,6160,6150,6160,6150,562
|
|
20241204,102000,2361324600,6150,6140,6150,6140,457
|
|
20241204,101900,2358518320,6140,6130,6150,6130,329
|
|
20241204,101800,2356498070,6130,6120,6130,6120,321
|
|
20241204,101700,2354532800,6120,6120,6120,6120,600
|
|
20241204,101600,2350860800,6120,6110,6120,6090,2563
|
|
20241204,101500,2335222390,6120,6110,6120,6110,1826
|
|
20241204,101400,2324065210,6120,6150,6160,6120,4200
|
|
20241204,101300,2298313300,6170,6170,6190,6150,5432
|
|
20241204,101200,2264838160,6170,6190,6190,6170,270
|
|
20241204,101100,2263168760,6190,6180,6190,6180,6
|
|
20241204,101000,2263131630,6200,6170,6200,6170,167
|
|
20241204,100900,2262098210,6170,6190,6200,6170,1418
|
|
20241204,100800,2253344210,6190,6200,6200,6190,643
|
|
20241204,100700,2249358840,6190,6190,6190,6190,5
|
|
20241204,100600,2249327890,6190,6190,6190,6190,113
|
|
20241204,100500,2248628420,6200,6210,6220,6170,1708
|
|
20241204,100400,2238061490,6230,6220,6230,6210,363
|
|
20241204,100300,2235804760,6230,6230,6240,6220,124
|
|
20241204,100200,2235032560,6220,6230,6230,6220,161
|
|
20241204,100100,2234031030,6230,6250,6250,6230,885
|
|
20241204,100000,2228510550,6260,6230,6260,6230,1797
|
|
20241204,095900,2217287750,6220,6220,6220,6200,396
|
|
20241204,095800,2214826660,6220,6190,6220,6190,371
|
|
20241204,095700,2212525940,6190,6220,6220,6170,1280
|
|
20241204,095600,2204616500,6230,6190,6230,6180,282
|
|
20241204,095500,2202869630,6200,6240,6240,6200,3129
|
|
20241204,095400,2183462940,6240,6220,6240,6200,1041
|
|
20241204,095300,2176993510,6220,6250,6270,6220,2730
|
|
20241204,095200,2159931970,6250,6200,6280,6200,4359
|
|
20241204,095100,2132706630,6190,6190,6190,6150,600
|
|
20241204,095000,2129003500,6200,6200,6210,6150,1254
|
|
20241204,094900,2121233260,6150,6190,6200,6150,2430
|
|
20241204,094800,2106272180,6170,6190,6190,6170,287
|
|
20241204,094700,2104495970,6190,6180,6190,6150,904
|
|
20241204,094600,2098918050,6190,6160,6190,6140,1280
|
|
20241204,094500,2091036650,6150,6150,6200,6140,4728
|
|
20241204,094400,2061766000,6190,6100,6200,6070,5136
|
|
20241204,094300,2030426020,6120,6060,6120,6040,8805
|
|
20241204,094200,1976826290,6060,6200,6200,6060,16404
|
|
20241204,094100,1876627210,6200,6220,6220,6150,8045
|
|
20241204,094000,1826915140,6220,6240,6250,6220,1504
|
|
20241204,093900,1817537690,6250,6240,6300,6240,1625
|
|
20241204,093800,1807364480,6250,6240,6250,6220,3890
|
|
20241204,093700,1783124650,6240,6260,6290,6240,4303
|
|
20241204,093600,1756239350,6260,6300,6300,6250,3756
|
|
20241204,093500,1732601160,6300,6350,6350,6300,10090
|
|
20241204,093400,1668843970,6340,6290,6350,6260,9806
|
|
20241204,093300,1606957100,6290,6250,6290,6220,5492
|
|
20241204,093200,1572656070,6240,6240,6240,6210,1834
|
|
20241204,093100,1561220730,6240,6190,6240,6160,3068
|
|
20241204,093000,1542213000,6160,6230,6240,6150,7513
|
|
20241204,092900,1495767910,6230,6240,6240,6220,3802
|
|
20241204,092800,1472085460,6230,6240,6250,6230,4281
|
|
20241204,092700,1445401070,6240,6260,6260,6230,7428
|
|
20241204,092600,1398999190,6270,6270,6290,6260,1900
|
|
20241204,092500,1387067510,6270,6280,6290,6260,3081
|
|
20241204,092400,1367746260,6280,6270,6300,6270,6699
|
|
20241204,092300,1325634640,6280,6300,6300,6260,11059
|
|
20241204,092200,1256296470,6300,6290,6320,6250,16982
|
|
20241204,092100,1149471110,6290,6230,6300,6220,9240
|
|
20241204,092000,1091690020,6260,6170,6270,6160,13394
|
|
20241204,091900,1008282610,6170,6130,6180,6120,2761
|
|
20241204,091800,991338980,6130,6120,6150,6100,4517
|
|
20241204,091700,963744660,6120,6190,6190,6120,7487
|
|
20241204,091600,917672970,6180,6180,6210,6170,5488
|
|
20241204,091500,883675950,6160,6170,6180,6150,4396
|
|
20241204,091400,856583530,6180,6210,6220,6160,7405
|
|
20241204,091300,810654210,6210,6150,6240,6150,9310
|
|
20241204,091200,753026700,6160,6110,6170,6100,4997
|
|
20241204,091100,722470130,6110,6090,6120,6090,1012
|
|
20241204,091000,716287320,6090,6140,6140,6090,6565
|
|
20241204,090900,676164730,6140,6130,6140,6110,3812
|
|
20241204,090800,652819230,6120,6120,6150,6100,962
|
|
20241204,090700,646930690,6110,6100,6130,6090,3165
|
|
20241204,090600,627601120,6100,6140,6150,6100,6296
|
|
20241204,090500,589121860,6150,6130,6150,6100,6338
|
|
20241204,090400,550324340,6120,6120,6130,6080,11347
|
|
20241204,090300,481049190,6120,6090,6130,6080,6841
|
|
20241204,090200,439298240,6090,6080,6100,6030,7852
|
|
20241204,090100,391704590,6100,6090,6150,6050,11257
|
|
20241204,090000,323073530,6100,6020,6190,6010,52229
|