750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,212700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,212600,96580799690,6060,6060,6060,6060,0
|
|
20241202,212500,96580799690,6060,6060,6060,6060,0
|
|
20241202,212400,96580799690,6060,6060,6060,6060,0
|
|
20241202,212300,96580799690,6060,6060,6060,6060,0
|
|
20241202,212200,96580799690,6060,6060,6060,6060,0
|
|
20241202,212100,96580799690,6060,6060,6060,6060,0
|
|
20241202,212000,96580799690,6060,6060,6060,6060,0
|
|
20241202,211900,96580799690,6060,6060,6060,6060,0
|
|
20241202,211800,96580799690,6060,6060,6060,6060,0
|
|
20241202,211700,96580799690,6060,6060,6060,6060,0
|
|
20241202,211600,96580799690,6060,6060,6060,6060,0
|
|
20241202,211500,96580799690,6060,6060,6060,6060,0
|
|
20241202,211400,96580799690,6060,6060,6060,6060,0
|
|
20241202,211300,96580799690,6060,6060,6060,6060,0
|
|
20241202,211200,96580799690,6060,6060,6060,6060,0
|
|
20241202,211100,96580799690,6060,6060,6060,6060,0
|
|
20241202,211000,96580799690,6060,6060,6060,6060,0
|
|
20241202,210900,96580799690,6060,6060,6060,6060,0
|
|
20241202,210800,96580799690,6060,6060,6060,6060,0
|
|
20241202,210700,96580799690,6060,6060,6060,6060,0
|
|
20241202,210600,96580799690,6060,6060,6060,6060,0
|
|
20241202,210500,96580799690,6060,6060,6060,6060,0
|
|
20241202,210400,96580799690,6060,6060,6060,6060,0
|
|
20241202,210300,96580799690,6060,6060,6060,6060,0
|
|
20241202,210200,96580799690,6060,6060,6060,6060,0
|
|
20241202,210100,96580799690,6060,6060,6060,6060,0
|
|
20241202,210000,96580799690,6060,6060,6060,6060,0
|
|
20241202,205900,96580799690,6060,6060,6060,6060,0
|
|
20241202,205800,96580799690,6060,6060,6060,6060,0
|
|
20241202,205700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,205600,96580799690,6060,6060,6060,6060,0
|
|
20241202,205500,96580799690,6060,6060,6060,6060,0
|
|
20241202,205400,96580799690,6060,6060,6060,6060,0
|
|
20241202,205300,96580799690,6060,6060,6060,6060,0
|
|
20241202,205200,96580799690,6060,6060,6060,6060,0
|
|
20241202,205100,96580799690,6060,6060,6060,6060,0
|
|
20241202,205000,96580799690,6060,6060,6060,6060,0
|
|
20241202,204900,96580799690,6060,6060,6060,6060,0
|
|
20241202,204800,96580799690,6060,6060,6060,6060,0
|
|
20241202,204700,96580799690,6060,6060,6060,6060,0
|
|
20241202,204600,96580799690,6060,6060,6060,6060,0
|
|
20241202,204500,96580799690,6060,6060,6060,6060,0
|
|
20241202,204400,96580799690,6060,6060,6060,6060,0
|
|
20241202,204300,96580799690,6060,6060,6060,6060,0
|
|
20241202,204200,96580799690,6060,6060,6060,6060,0
|
|
20241202,204100,96580799690,6060,6060,6060,6060,0
|
|
20241202,204000,96580799690,6060,6060,6060,6060,0
|
|
20241202,203900,96580799690,6060,6060,6060,6060,0
|
|
20241202,203800,96580799690,6060,6060,6060,6060,0
|
|
20241202,203700,96580799690,6060,6060,6060,6060,0
|
|
20241202,203600,96580799690,6060,6060,6060,6060,0
|
|
20241202,203500,96580799690,6060,6060,6060,6060,0
|
|
20241202,203400,96580799690,6060,6060,6060,6060,0
|
|
20241202,203300,96580799690,6060,6060,6060,6060,0
|
|
20241202,203200,96580799690,6060,6060,6060,6060,0
|
|
20241202,203100,96580799690,6060,6060,6060,6060,0
|
|
20241202,203000,96580799690,6060,6060,6060,6060,0
|
|
20241202,202900,96580799690,6060,6060,6060,6060,0
|
|
20241202,202800,96580799690,6060,6060,6060,6060,0
|
|
20241202,202700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,202600,96580799690,6060,6060,6060,6060,0
|
|
20241202,202500,96580799690,6060,6060,6060,6060,0
|
|
20241202,202400,96580799690,6060,6060,6060,6060,0
|
|
20241202,202300,96580799690,6060,6060,6060,6060,0
|
|
20241202,202200,96580799690,6060,6060,6060,6060,0
|
|
20241202,202100,96580799690,6060,6060,6060,6060,0
|
|
20241202,202000,96580799690,6060,6060,6060,6060,0
|
|
20241202,201900,96580799690,6060,6060,6060,6060,0
|
|
20241202,201800,96580799690,6060,6060,6060,6060,0
|
|
20241202,201700,96580799690,6060,6060,6060,6060,0
|
|
20241202,201600,96580799690,6060,6060,6060,6060,0
|
|
20241202,201500,96580799690,6060,6060,6060,6060,0
|
|
20241202,201400,96580799690,6060,6060,6060,6060,0
|
|
20241202,201300,96580799690,6060,6060,6060,6060,0
|
|
20241202,201200,96580799690,6060,6060,6060,6060,0
|
|
20241202,201100,96580799690,6060,6060,6060,6060,0
|
|
20241202,201000,96580799690,6060,6060,6060,6060,0
|
|
20241202,200900,96580799690,6060,6060,6060,6060,0
|
|
20241202,200800,96580799690,6060,6060,6060,6060,0
|
|
20241202,200700,96580799690,6060,6060,6060,6060,0
|
|
20241202,200600,96580799690,6060,6060,6060,6060,0
|
|
20241202,200500,96580799690,6060,6060,6060,6060,0
|
|
20241202,200400,96580799690,6060,6060,6060,6060,0
|
|
20241202,200300,96580799690,6060,6060,6060,6060,0
|
|
20241202,200200,96580799690,6060,6060,6060,6060,0
|
|
20241202,200100,96580799690,6060,6060,6060,6060,0
|
|
20241202,200000,96580799690,6060,6060,6060,6060,0
|
|
20241202,195900,96580799690,6060,6060,6060,6060,0
|
|
20241202,195800,96580799690,6060,6060,6060,6060,0
|
|
20241202,195700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,195600,96580799690,6060,6060,6060,6060,0
|
|
20241202,195500,96580799690,6060,6060,6060,6060,0
|
|
20241202,195400,96580799690,6060,6060,6060,6060,0
|
|
20241202,195300,96580799690,6060,6060,6060,6060,0
|
|
20241202,195200,96580799690,6060,6060,6060,6060,0
|
|
20241202,195100,96580799690,6060,6060,6060,6060,0
|
|
20241202,195000,96580799690,6060,6060,6060,6060,0
|
|
20241202,194900,96580799690,6060,6060,6060,6060,0
|
|
20241202,194800,96580799690,6060,6060,6060,6060,0
|
|
20241202,194700,96580799690,6060,6060,6060,6060,0
|
|
20241202,194600,96580799690,6060,6060,6060,6060,0
|
|
20241202,194500,96580799690,6060,6060,6060,6060,0
|
|
20241202,194400,96580799690,6060,6060,6060,6060,0
|
|
20241202,194300,96580799690,6060,6060,6060,6060,0
|
|
20241202,194200,96580799690,6060,6060,6060,6060,0
|
|
20241202,194100,96580799690,6060,6060,6060,6060,0
|
|
20241202,194000,96580799690,6060,6060,6060,6060,0
|
|
20241202,193900,96580799690,6060,6060,6060,6060,0
|
|
20241202,193800,96580799690,6060,6060,6060,6060,0
|
|
20241202,193700,96580799690,6060,6060,6060,6060,0
|
|
20241202,193600,96580799690,6060,6060,6060,6060,0
|
|
20241202,193500,96580799690,6060,6060,6060,6060,0
|
|
20241202,193400,96580799690,6060,6060,6060,6060,0
|
|
20241202,193300,96580799690,6060,6060,6060,6060,0
|
|
20241202,193200,96580799690,6060,6060,6060,6060,0
|
|
20241202,193100,96580799690,6060,6060,6060,6060,0
|
|
20241202,193000,96580799690,6060,6060,6060,6060,0
|
|
20241202,192900,96580799690,6060,6060,6060,6060,0
|
|
20241202,192800,96580799690,6060,6060,6060,6060,0
|
|
20241202,192700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,192600,96580799690,6060,6060,6060,6060,0
|
|
20241202,192500,96580799690,6060,6060,6060,6060,0
|
|
20241202,192400,96580799690,6060,6060,6060,6060,0
|
|
20241202,192300,96580799690,6060,6060,6060,6060,0
|
|
20241202,192200,96580799690,6060,6060,6060,6060,0
|
|
20241202,192100,96580799690,6060,6060,6060,6060,0
|
|
20241202,192000,96580799690,6060,6060,6060,6060,0
|
|
20241202,191900,96580799690,6060,6060,6060,6060,0
|
|
20241202,191800,96580799690,6060,6060,6060,6060,0
|
|
20241202,191700,96580799690,6060,6060,6060,6060,0
|
|
20241202,191600,96580799690,6060,6060,6060,6060,0
|
|
20241202,191500,96580799690,6060,6060,6060,6060,0
|
|
20241202,191400,96580799690,6060,6060,6060,6060,0
|
|
20241202,191300,96580799690,6060,6060,6060,6060,0
|
|
20241202,191200,96580799690,6060,6060,6060,6060,0
|
|
20241202,191100,96580799690,6060,6060,6060,6060,0
|
|
20241202,191000,96580799690,6060,6060,6060,6060,0
|
|
20241202,190900,96580799690,6060,6060,6060,6060,0
|
|
20241202,190800,96580799690,6060,6060,6060,6060,0
|
|
20241202,190700,96580799690,6060,6060,6060,6060,0
|
|
20241202,190600,96580799690,6060,6060,6060,6060,0
|
|
20241202,190500,96580799690,6060,6060,6060,6060,0
|
|
20241202,190400,96580799690,6060,6060,6060,6060,0
|
|
20241202,190300,96580799690,6060,6060,6060,6060,0
|
|
20241202,190200,96580799690,6060,6060,6060,6060,0
|
|
20241202,190100,96580799690,6060,6060,6060,6060,0
|
|
20241202,190000,96580799690,6060,6060,6060,6060,0
|
|
20241202,185900,96580799690,6060,6060,6060,6060,0
|
|
20241202,185800,96580799690,6060,6060,6060,6060,0
|
|
20241202,185700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,185600,96580799690,6060,6060,6060,6060,0
|
|
20241202,185500,96580799690,6060,6060,6060,6060,0
|
|
20241202,185400,96580799690,6060,6060,6060,6060,0
|
|
20241202,185300,96580799690,6060,6060,6060,6060,0
|
|
20241202,185200,96580799690,6060,6060,6060,6060,0
|
|
20241202,185100,96580799690,6060,6060,6060,6060,0
|
|
20241202,185000,96580799690,6060,6060,6060,6060,0
|
|
20241202,184900,96580799690,6060,6060,6060,6060,0
|
|
20241202,184800,96580799690,6060,6060,6060,6060,0
|
|
20241202,184700,96580799690,6060,6060,6060,6060,0
|
|
20241202,184600,96580799690,6060,6060,6060,6060,0
|
|
20241202,184500,96580799690,6060,6060,6060,6060,0
|
|
20241202,184400,96580799690,6060,6060,6060,6060,0
|
|
20241202,184300,96580799690,6060,6060,6060,6060,0
|
|
20241202,184200,96580799690,6060,6060,6060,6060,0
|
|
20241202,184100,96580799690,6060,6060,6060,6060,0
|
|
20241202,184000,96580799690,6060,6060,6060,6060,0
|
|
20241202,183900,96580799690,6060,6060,6060,6060,0
|
|
20241202,183800,96580799690,6060,6060,6060,6060,0
|
|
20241202,183700,96580799690,6060,6060,6060,6060,0
|
|
20241202,183600,96580799690,6060,6060,6060,6060,0
|
|
20241202,183500,96580799690,6060,6060,6060,6060,0
|
|
20241202,183400,96580799690,6060,6060,6060,6060,0
|
|
20241202,183300,96580799690,6060,6060,6060,6060,0
|
|
20241202,183200,96580799690,6060,6060,6060,6060,0
|
|
20241202,183100,96580799690,6060,6060,6060,6060,0
|
|
20241202,183000,96580799690,6060,6060,6060,6060,0
|
|
20241202,182900,96580799690,6060,6060,6060,6060,0
|
|
20241202,182800,96580799690,6060,6060,6060,6060,0
|
|
20241202,182700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,182600,96580799690,6060,6060,6060,6060,0
|
|
20241202,182500,96580799690,6060,6060,6060,6060,0
|
|
20241202,182400,96580799690,6060,6060,6060,6060,0
|
|
20241202,182300,96580799690,6060,6060,6060,6060,0
|
|
20241202,182200,96580799690,6060,6060,6060,6060,0
|
|
20241202,182100,96580799690,6060,6060,6060,6060,0
|
|
20241202,182000,96580799690,6060,6060,6060,6060,0
|
|
20241202,181900,96580799690,6060,6060,6060,6060,0
|
|
20241202,181800,96580799690,6060,6060,6060,6060,0
|
|
20241202,181700,96580799690,6060,6060,6060,6060,0
|
|
20241202,181600,96580799690,6060,6060,6060,6060,0
|
|
20241202,181500,96580799690,6060,6060,6060,6060,0
|
|
20241202,181400,96580799690,6060,6060,6060,6060,0
|
|
20241202,181300,96580799690,6060,6060,6060,6060,0
|
|
20241202,181200,96580799690,6060,6060,6060,6060,0
|
|
20241202,181100,96580799690,6060,6060,6060,6060,0
|
|
20241202,181000,96580799690,6060,6060,6060,6060,0
|
|
20241202,180900,96580799690,6060,6060,6060,6060,0
|
|
20241202,180800,96580799690,6060,6060,6060,6060,0
|
|
20241202,180700,96580799690,6060,6060,6060,6060,0
|
|
20241202,180600,96580799690,6060,6060,6060,6060,0
|
|
20241202,180500,96580799690,6060,6060,6060,6060,0
|
|
20241202,180400,96580799690,6060,6060,6060,6060,0
|
|
20241202,180300,96580799690,6060,6060,6060,6060,0
|
|
20241202,180200,96580799690,6060,6060,6060,6060,0
|
|
20241202,180100,96580799690,6060,6060,6060,6060,0
|
|
20241202,180000,96580799690,6060,6060,6060,6060,0
|
|
20241202,175900,96580799690,6060,6060,6060,6060,0
|
|
20241202,175800,96580799690,6060,6060,6060,6060,0
|
|
20241202,175700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,175600,96580799690,6060,6060,6060,6060,0
|
|
20241202,175500,96580799690,6060,6060,6060,6060,0
|
|
20241202,175400,96580799690,6060,6060,6060,6060,0
|
|
20241202,175300,96580799690,6060,6060,6060,6060,0
|
|
20241202,175200,96580799690,6060,6060,6060,6060,0
|
|
20241202,175100,96580799690,6060,6060,6060,6060,0
|
|
20241202,175000,96580799690,6060,6060,6060,6060,0
|
|
20241202,174900,96580799690,6060,6060,6060,6060,0
|
|
20241202,174800,96580799690,6060,6060,6060,6060,0
|
|
20241202,174700,96580799690,6060,6060,6060,6060,0
|
|
20241202,174600,96580799690,6060,6060,6060,6060,0
|
|
20241202,174500,96580799690,6060,6060,6060,6060,0
|
|
20241202,174400,96580799690,6060,6060,6060,6060,0
|
|
20241202,174300,96580799690,6060,6060,6060,6060,0
|
|
20241202,174200,96580799690,6060,6060,6060,6060,0
|
|
20241202,174100,96580799690,6060,6060,6060,6060,0
|
|
20241202,174000,96580799690,6060,6060,6060,6060,0
|
|
20241202,173900,96580799690,6060,6060,6060,6060,0
|
|
20241202,173800,96580799690,6060,6060,6060,6060,0
|
|
20241202,173700,96580799690,6060,6060,6060,6060,0
|
|
20241202,173600,96580799690,6060,6060,6060,6060,0
|
|
20241202,173500,96580799690,6060,6060,6060,6060,0
|
|
20241202,173400,96580799690,6060,6060,6060,6060,0
|
|
20241202,173300,96580799690,6060,6060,6060,6060,0
|
|
20241202,173200,96580799690,6060,6060,6060,6060,0
|
|
20241202,173100,96580799690,6060,6060,6060,6060,0
|
|
20241202,173000,96580799690,6060,6060,6060,6060,0
|
|
20241202,172900,96580799690,6060,6060,6060,6060,0
|
|
20241202,172800,96580799690,6060,6060,6060,6060,0
|
|
20241202,172700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,172600,96580799690,6060,6060,6060,6060,0
|
|
20241202,172500,96580799690,6060,6060,6060,6060,0
|
|
20241202,172400,96580799690,6060,6060,6060,6060,0
|
|
20241202,172300,96580799690,6060,6060,6060,6060,0
|
|
20241202,172200,96580799690,6060,6060,6060,6060,0
|
|
20241202,172100,96580799690,6060,6060,6060,6060,0
|
|
20241202,172000,96580799690,6060,6060,6060,6060,0
|
|
20241202,171900,96580799690,6060,6060,6060,6060,0
|
|
20241202,171800,96580799690,6060,6060,6060,6060,0
|
|
20241202,171700,96580799690,6060,6060,6060,6060,0
|
|
20241202,171600,96580799690,6060,6060,6060,6060,0
|
|
20241202,171500,96580799690,6060,6060,6060,6060,0
|
|
20241202,171400,96580799690,6060,6060,6060,6060,0
|
|
20241202,171300,96580799690,6060,6060,6060,6060,0
|
|
20241202,171200,96580799690,6060,6060,6060,6060,0
|
|
20241202,171100,96580799690,6060,6060,6060,6060,0
|
|
20241202,171000,96580799690,6060,6060,6060,6060,0
|
|
20241202,170900,96580799690,6060,6060,6060,6060,0
|
|
20241202,170800,96580799690,6060,6060,6060,6060,0
|
|
20241202,170700,96580799690,6060,6060,6060,6060,0
|
|
20241202,170600,96580799690,6060,6060,6060,6060,0
|
|
20241202,170500,96580799690,6060,6060,6060,6060,0
|
|
20241202,170400,96580799690,6060,6060,6060,6060,0
|
|
20241202,170300,96580799690,6060,6060,6060,6060,0
|
|
20241202,170200,96580799690,6060,6060,6060,6060,0
|
|
20241202,170100,96580799690,6060,6060,6060,6060,0
|
|
20241202,170000,96580799690,6060,6060,6060,6060,0
|
|
20241202,165900,96580799690,6060,6060,6060,6060,0
|
|
20241202,165800,96580799690,6060,6060,6060,6060,0
|
|
20241202,165700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,165600,96580799690,6060,6060,6060,6060,0
|
|
20241202,165500,96580799690,6060,6060,6060,6060,0
|
|
20241202,165400,96580799690,6060,6060,6060,6060,0
|
|
20241202,165300,96580799690,6060,6060,6060,6060,0
|
|
20241202,165200,96580799690,6060,6060,6060,6060,0
|
|
20241202,165100,96580799690,6060,6060,6060,6060,0
|
|
20241202,165000,96580799690,6060,6060,6060,6060,0
|
|
20241202,164900,96580799690,6060,6060,6060,6060,0
|
|
20241202,164800,96580799690,6060,6060,6060,6060,0
|
|
20241202,164700,96580799690,6060,6060,6060,6060,0
|
|
20241202,164600,96580799690,6060,6060,6060,6060,0
|
|
20241202,164500,96580799690,6060,6060,6060,6060,0
|
|
20241202,164400,96580799690,6060,6060,6060,6060,0
|
|
20241202,164300,96580799690,6060,6060,6060,6060,0
|
|
20241202,164200,96580799690,6060,6060,6060,6060,0
|
|
20241202,164100,96580799690,6060,6060,6060,6060,0
|
|
20241202,164000,96580799690,6060,6060,6060,6060,0
|
|
20241202,163900,96580799690,6060,6060,6060,6060,0
|
|
20241202,163800,96580799690,6060,6060,6060,6060,0
|
|
20241202,163700,96580799690,6060,6060,6060,6060,0
|
|
20241202,163600,96580799690,6060,6060,6060,6060,0
|
|
20241202,163500,96580799690,6060,6060,6060,6060,0
|
|
20241202,163400,96580799690,6060,6060,6060,6060,0
|
|
20241202,163300,96580799690,6060,6060,6060,6060,0
|
|
20241202,163200,96580799690,6060,6060,6060,6060,0
|
|
20241202,163100,96580799690,6060,6060,6060,6060,0
|
|
20241202,163000,96580799690,6060,6060,6060,6060,0
|
|
20241202,162900,96580799690,6060,6060,6060,6060,0
|
|
20241202,162800,96580799690,6060,6060,6060,6060,0
|
|
20241202,162700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,162600,96580799690,6060,6060,6060,6060,0
|
|
20241202,162500,96580799690,6060,6060,6060,6060,0
|
|
20241202,162400,96580799690,6060,6060,6060,6060,0
|
|
20241202,162300,96580799690,6060,6060,6060,6060,0
|
|
20241202,162200,96580799690,6060,6060,6060,6060,0
|
|
20241202,162100,96580799690,6060,6060,6060,6060,0
|
|
20241202,162000,96580799690,6060,6060,6060,6060,0
|
|
20241202,161900,96580799690,6060,6060,6060,6060,0
|
|
20241202,161800,96580799690,6060,6060,6060,6060,0
|
|
20241202,161700,96580799690,6060,6060,6060,6060,0
|
|
20241202,161600,96580799690,6060,6060,6060,6060,0
|
|
20241202,161500,96580799690,6060,6060,6060,6060,0
|
|
20241202,161400,96580799690,6060,6060,6060,6060,0
|
|
20241202,161300,96580799690,6060,6060,6060,6060,0
|
|
20241202,161200,96580799690,6060,6060,6060,6060,0
|
|
20241202,161100,96580799690,6060,6060,6060,6060,0
|
|
20241202,161000,96580799690,6060,6060,6060,6060,0
|
|
20241202,160900,96580799690,6060,6060,6060,6060,0
|
|
20241202,160800,96580799690,6060,6060,6060,6060,0
|
|
20241202,160700,96580799690,6060,6060,6060,6060,0
|
|
20241202,160600,96580799690,6060,6060,6060,6060,0
|
|
20241202,160500,96580799690,6060,6060,6060,6060,0
|
|
20241202,160400,96580799690,6060,6060,6060,6060,0
|
|
20241202,160300,96580799690,6060,6060,6060,6060,0
|
|
20241202,160200,96580799690,6060,6060,6060,6060,0
|
|
20241202,160100,96580799690,6060,6060,6060,6060,0
|
|
20241202,160000,96580799690,6060,6060,6060,6060,0
|
|
20241202,155900,96580799690,6060,6060,6060,6060,0
|
|
20241202,155800,96580799690,6060,6060,6060,6060,0
|
|
20241202,155700,96580799690,6060,6060,6060,6060,203031
|
|
20241202,155600,96580799690,6060,6060,6060,6060,0
|
|
20241202,155500,96580799690,6060,6060,6060,6060,0
|
|
20241202,155400,96580799690,6060,6060,6060,6060,0
|
|
20241202,155300,96580799690,6060,6060,6060,6060,0
|
|
20241202,155200,96580799690,6060,6060,6060,6060,0
|
|
20241202,155100,96580799690,6060,6060,6060,6060,0
|
|
20241202,155000,96580799690,6060,6060,6060,6060,0
|
|
20241202,154900,96580799690,6060,6060,6060,6060,0
|
|
20241202,154800,96580799690,6060,6060,6060,6060,0
|
|
20241202,154700,96580799690,6060,6060,6060,6060,0
|
|
20241202,154600,96580799690,6060,6060,6060,6060,0
|
|
20241202,154500,96580799690,6060,6060,6060,6060,0
|
|
20241202,154400,96580799690,6060,6060,6060,6060,0
|
|
20241202,154300,96580799690,6060,6060,6060,6060,0
|
|
20241202,154200,96580799690,6060,6060,6060,6060,0
|
|
20241202,154100,96580799690,6060,6060,6060,6060,0
|
|
20241202,154000,96580799690,6060,6060,6060,6060,0
|
|
20241202,153900,96580799690,6060,6060,6060,6060,0
|
|
20241202,153800,96580799690,6060,6060,6060,6060,0
|
|
20241202,153700,96580799690,6060,6060,6060,6060,0
|
|
20241202,153600,96580799690,6060,6060,6060,6060,0
|
|
20241202,153500,96580799690,6060,6060,6060,6060,0
|
|
20241202,153400,96580799690,6060,6060,6060,6060,0
|
|
20241202,153300,96580799690,6060,6060,6060,6060,0
|
|
20241202,153200,96580799690,6060,6060,6060,6060,0
|
|
20241202,153100,96580799690,6060,6060,6060,6060,0
|
|
20241202,153000,96580799690,6060,6060,6060,6060,203031
|
|
20241202,152900,95350431830,6050,6050,6050,6050,0
|
|
20241202,152800,95350431830,6050,6050,6050,6050,0
|
|
20241202,152700,95350431830,6050,6050,6050,6050,0
|
|
20241202,152600,95350431830,6050,6050,6050,6050,0
|
|
20241202,152500,95350431830,6050,6050,6050,6050,0
|
|
20241202,152400,95350431830,6050,6050,6050,6050,0
|
|
20241202,152300,95350431830,6050,6050,6050,6050,0
|
|
20241202,152200,95350431830,6050,6050,6050,6050,0
|
|
20241202,152100,95350431830,6050,6050,6050,6050,0
|
|
20241202,152000,95350431830,6050,6050,6050,6050,0
|
|
20241202,151900,95350431830,6050,6020,6070,6010,79275
|
|
20241202,151800,94871794910,6030,6080,6080,6020,88269
|
|
20241202,151700,94337857440,6070,6060,6090,6060,40234
|
|
20241202,151600,94093498400,6070,6080,6090,6050,56148
|
|
20241202,151500,93752811530,6080,6080,6090,6040,83745
|
|
20241202,151400,93245290540,6090,6080,6090,6070,62402
|
|
20241202,151300,92865974530,6080,6070,6100,6070,39323
|
|
20241202,151200,92626730070,6070,6090,6090,6060,58857
|
|
20241202,151100,92268784080,6090,6050,6100,6040,125893
|
|
20241202,151000,91503204020,6050,6040,6080,6030,81287
|
|
20241202,150900,91010870950,6030,6010,6050,6000,49752
|
|
20241202,150800,90710942190,6010,5980,6030,5970,31333
|
|
20241202,150700,90522800700,5980,6010,6020,5960,32562
|
|
20241202,150600,90327809290,6000,6010,6020,5950,60486
|
|
20241202,150500,89966024440,6020,5980,6020,5950,39245
|
|
20241202,150400,89731248840,5980,6000,6000,5920,155220
|
|
20241202,150300,88806740790,5990,6040,6070,5980,127100
|
|
20241202,150200,88041579880,6040,6110,6120,6020,204927
|
|
20241202,150100,86799976700,6110,6160,6190,6070,289061
|
|
20241202,150000,85031833140,6160,6170,6200,6130,329425
|
|
20241202,145900,82998479020,6130,6130,6130,6130,0
|
|
20241202,145800,82998479020,6130,6030,6130,6010,247803
|
|
20241202,145700,81487329810,6020,5970,6040,5960,70077
|
|
20241202,145600,81065751870,5960,5960,5970,5950,11359
|
|
20241202,145500,80998058230,5950,5970,5970,5950,18088
|
|
20241202,145400,80890375870,5970,5930,5980,5920,18115
|
|
20241202,145300,80782547020,5930,5940,5950,5930,35465
|
|
20241202,145200,80572081800,5930,5980,5980,5920,83046
|
|
20241202,145100,80078942130,5980,5950,5990,5950,21602
|
|
20241202,145000,79950031200,5960,6010,6020,5950,43898
|
|
20241202,144900,79687917770,6010,5980,6030,5960,35570
|
|
20241202,144800,79475241340,5970,6030,6050,5960,86616
|
|
20241202,144700,78955451560,6030,6010,6060,6000,60826
|
|
20241202,144600,78588085850,6020,6000,6020,5990,34692
|
|
20241202,144500,78379589810,6010,6010,6020,5990,42060
|
|
20241202,144400,78127231300,6010,6010,6040,5980,61187
|
|
20241202,144300,77759008420,6010,5990,6020,5990,22215
|
|
20241202,144200,77625502450,6010,5980,6020,5980,44098
|
|
20241202,144100,77360831920,5990,6000,6030,5950,111714
|
|
20241202,144000,76692761120,6000,6040,6050,6000,80879
|
|
20241202,143900,76205906250,6040,6030,6060,6020,62479
|
|
20241202,143800,75828682540,6030,6060,6090,6030,62951
|
|
20241202,143700,75447271250,6050,6090,6110,6030,112401
|
|
20241202,143600,74765461640,6100,6120,6130,6070,137533
|
|
20241202,143500,73925319510,6120,6090,6120,6080,63269
|
|
20241202,143400,73538934420,6080,6110,6130,6080,110880
|
|
20241202,143300,72862188520,6110,6110,6120,6080,130737
|
|
20241202,143200,72063957850,6110,6080,6120,6060,346747
|
|
20241202,143100,69948484350,6080,6010,6090,6010,102555
|
|
20241202,143000,69326710160,6010,5990,6010,5980,18431
|
|
20241202,142900,69216183530,5990,6010,6020,5980,26001
|
|
20241202,142800,69060188450,6010,6040,6050,6000,34088
|
|
20241202,142700,68855135920,6040,6060,6060,6020,59293
|
|
20241202,142600,68497166280,6060,6010,6080,6000,122645
|
|
20241202,142500,67754305260,6000,6020,6020,5980,53488
|
|
20241202,142400,67433681140,6010,6040,6040,6000,55960
|
|
20241202,142300,67096948440,6030,6010,6050,6000,93712
|
|
20241202,142200,66532174880,6000,6060,6060,6000,109829
|
|
20241202,142100,65869649720,6060,6040,6060,6000,203158
|
|
20241202,142000,64643529380,6030,5970,6050,5940,149395
|
|
20241202,141900,63745935940,5970,5920,6010,5920,168305
|
|
20241202,141800,62741857840,5920,5880,5920,5870,21290
|
|
20241202,141700,62616214040,5880,5890,5900,5870,6623
|
|
20241202,141600,62577244300,5900,5900,5900,5880,3975
|
|
20241202,141500,62553834940,5890,5900,5900,5890,2588
|
|
20241202,141400,62538590640,5900,5900,5900,5880,4463
|
|
20241202,141300,62512319550,5900,5900,5900,5890,2505
|
|
20241202,141200,62497562920,5900,5910,5910,5890,5697
|
|
20241202,141100,62463950640,5910,5910,5920,5900,10146
|
|
20241202,141000,62403994660,5910,5880,5910,5880,17037
|
|
20241202,140900,62303523380,5890,5890,5900,5880,6495
|
|
20241202,140800,62265265690,5900,5900,5900,5890,8538
|
|
20241202,140700,62214920360,5890,5880,5900,5870,6532
|
|
20241202,140600,62176453740,5890,5880,5890,5870,6486
|
|
20241202,140500,62138316560,5870,5880,5890,5870,5914
|
|
20241202,140400,62103532710,5870,5860,5890,5860,12162
|
|
20241202,140300,62032073320,5860,5860,5870,5860,1665
|
|
20241202,140200,62022316270,5860,5870,5870,5850,3314
|
|
20241202,140100,62002881730,5870,5830,5870,5830,9562
|
|
20241202,140000,61946912190,5840,5810,5840,5810,1827
|
|
20241202,135900,61936277250,5800,5850,5850,5800,7694
|
|
20241202,135800,61891510530,5850,5860,5870,5840,6327
|
|
20241202,135700,61854469380,5860,5800,5880,5800,16966
|
|
20241202,135600,61755235100,5810,5820,5830,5800,13815
|
|
20241202,135500,61674999250,5820,5830,5830,5810,1665
|
|
20241202,135400,61665319150,5830,5810,5830,5800,18353
|
|
20241202,135300,61558702040,5810,5840,5850,5810,13555
|
|
20241202,135200,61479778510,5830,5860,5870,5830,11207
|
|
20241202,135100,61414310570,5830,5880,5880,5800,65146
|
|
20241202,135000,61034896480,5870,5870,5880,5860,2408
|
|
20241202,134900,61020760070,5870,5880,5880,5870,1538
|
|
20241202,134800,61011727780,5870,5880,5880,5870,3593
|
|
20241202,134700,60990619930,5880,5870,5880,5870,988
|
|
20241202,134600,60984820140,5870,5860,5880,5860,3769
|
|
20241202,134500,60962723240,5860,5870,5880,5860,3614
|
|
20241202,134400,60941510390,5870,5860,5870,5860,4776
|
|
20241202,134300,60913507970,5870,5870,5880,5860,2737
|
|
20241202,134200,60897441680,5870,5870,5880,5840,26148
|
|
20241202,134100,60744364310,5870,5870,5880,5870,3124
|
|
20241202,134000,60726023390,5880,5890,5890,5870,5393
|
|
20241202,133900,60694307390,5890,5890,5890,5880,4605
|
|
20241202,133800,60667208700,5900,5900,5900,5890,615
|
|
20241202,133700,60663586150,5900,5900,5900,5880,453
|
|
20241202,133600,60660918200,5900,5900,5900,5880,10021
|
|
20241202,133500,60601986770,5910,5910,5910,5890,3614
|
|
20241202,133400,60580677980,5910,5920,5920,5900,1174
|
|
20241202,133300,60573746800,5920,5900,5920,5900,4736
|
|
20241202,133200,60545789210,5900,5910,5910,5900,4579
|
|
20241202,133100,60518753530,5900,5920,5920,5900,3253
|
|
20241202,133000,60499537950,5920,5920,5920,5900,5050
|
|
20241202,132900,60469733780,5900,5920,5930,5900,10539
|
|
20241202,132800,60407447740,5930,5920,5930,5920,1484
|
|
20241202,132700,60398654050,5920,5910,5930,5910,2189
|
|
20241202,132600,60385696020,5910,5890,5920,5880,6094
|
|
20241202,132500,60349706620,5880,5890,5890,5880,4439
|
|
20241202,132400,60323581780,5880,5910,5910,5880,6765
|
|
20241202,132300,60283757180,5890,5910,5910,5890,1404
|
|
20241202,132200,60275474610,5910,5910,5910,5880,17574
|
|
20241202,132100,60171815550,5910,5900,5910,5900,7904
|
|
20241202,132000,60125170250,5910,5920,5920,5900,6472
|
|
20241202,131900,60086921190,5920,5910,5920,5910,7629
|
|
20241202,131800,60041777350,5910,5890,5920,5880,12791
|
|
20241202,131700,59966314990,5880,5910,5930,5870,35703
|
|
20241202,131600,59755396190,5890,5930,5930,5890,15417
|
|
20241202,131500,59664327300,5920,5930,5940,5920,2863
|
|
20241202,131400,59647355290,5930,5940,5950,5930,8440
|
|
20241202,131300,59597264770,5940,5950,5960,5930,16013
|
|
20241202,131200,59502052720,5950,5920,5950,5910,16645
|
|
20241202,131100,59403339290,5920,5910,5920,5900,973
|
|
20241202,131000,59397583340,5910,5910,5920,5900,9258
|
|
20241202,130900,59342910430,5910,5930,5940,5910,8249
|
|
20241202,130800,59294087610,5920,5910,5930,5900,5768
|
|
20241202,130700,59259937840,5910,5930,5940,5910,18548
|
|
20241202,130600,59149944590,5930,5900,5930,5900,12528
|
|
20241202,130500,59075789220,5910,5890,5910,5880,2900
|
|
20241202,130400,59058680350,5890,5890,5900,5870,4904
|
|
20241202,130300,59029830140,5900,5890,5900,5870,5223
|
|
20241202,130200,58999092370,5890,5880,5910,5880,14545
|
|
20241202,130100,58913361630,5880,5870,5880,5860,5865
|
|
20241202,130000,58878941130,5860,5860,5890,5860,17695
|
|
20241202,125900,58775199890,5870,5880,5890,5850,10237
|
|
20241202,125800,58715190410,5880,5890,5890,5870,2064
|
|
20241202,125700,58703049590,5890,5870,5890,5870,3488
|
|
20241202,125600,58682560640,5870,5880,5890,5870,2304
|
|
20241202,125500,58669022680,5890,5900,5910,5880,3647
|
|
20241202,125400,58647524170,5900,5880,5920,5870,10984
|
|
20241202,125300,58582730430,5870,5890,5890,5850,30284
|
|
20241202,125200,58405173860,5880,5890,5900,5880,8414
|
|
20241202,125100,58355663500,5890,5890,5900,5890,2103
|
|
20241202,125000,58343271750,5890,5890,5900,5890,1952
|
|
20241202,124900,58331771770,5890,5880,5900,5880,8995
|
|
20241202,124800,58278805800,5890,5900,5910,5880,6724
|
|
20241202,124700,58239179530,5900,5900,5910,5890,8081
|
|
20241202,124600,58191540200,5910,5890,5910,5890,10282
|
|
20241202,124500,58130919590,5890,5910,5920,5890,11889
|
|
20241202,124400,58060816040,5920,5930,5940,5910,4524
|
|
20241202,124300,58034024140,5940,5920,5940,5910,5176
|
|
20241202,124200,58003342410,5900,5930,5940,5900,4918
|
|
20241202,124100,57974246220,5930,5940,5940,5920,2537
|
|
20241202,124000,57959203240,5940,5920,5940,5910,8461
|
|
20241202,123900,57909098080,5930,5930,5950,5920,6442
|
|
20241202,123800,57870864890,5930,5920,5940,5920,3302
|
|
20241202,123700,57851279760,5930,5890,5930,5890,4552
|
|
20241202,123600,57824368310,5900,5900,5910,5890,2058
|
|
20241202,123500,57812234490,5910,5880,5910,5880,6869
|
|
20241202,123400,57771778350,5900,5910,5920,5880,8992
|
|
20241202,123300,57718758200,5920,5930,5950,5910,8139
|
|
20241202,123200,57670454910,5930,5910,5930,5900,7894
|
|
20241202,123100,57623789780,5900,5910,5910,5900,3149
|
|
20241202,123000,57605203190,5900,5910,5920,5900,2140
|
|
20241202,122900,57592555260,5910,5930,5930,5910,4439
|
|
20241202,122800,57566286090,5930,5930,5930,5900,4282
|
|
20241202,122700,57540937530,5940,5930,5940,5920,7598
|
|
20241202,122600,57495873550,5930,5900,5930,5900,11459
|
|
20241202,122500,57428086030,5910,5900,5930,5900,17367
|
|
20241202,122400,57325406850,5890,5880,5900,5880,1182
|
|
20241202,122300,57318447420,5900,5890,5900,5870,6363
|
|
20241202,122200,57281046030,5870,5890,5900,5870,10619
|
|
20241202,122100,57218619490,5900,5890,5900,5880,5991
|
|
20241202,122000,57183326890,5890,5890,5900,5880,6890
|
|
20241202,121900,57142757850,5900,5880,5900,5870,10842
|
|
20241202,121800,57078900840,5860,5910,5910,5850,54107
|
|
20241202,121700,56760944040,5910,5920,5930,5890,26134
|
|
20241202,121600,56606638870,5920,5940,5950,5920,8632
|
|
20241202,121500,56555415480,5940,5940,5960,5930,5116
|
|
20241202,121400,56525003350,5940,5930,5950,5920,14253
|
|
20241202,121300,56440542620,5940,5920,5950,5920,18633
|
|
20241202,121200,56330052210,5920,5950,5970,5920,17500
|
|
20241202,121100,56226087670,5960,5950,5960,5940,7538
|
|
20241202,121000,56181219150,5950,5990,5990,5940,19556
|
|
20241202,120900,56064592360,5990,6010,6010,5980,13212
|
|
20241202,120800,55985401130,6010,5990,6010,5990,8782
|
|
20241202,120700,55932698320,5990,5990,6030,5990,20822
|
|
20241202,120600,55807674520,5990,6030,6030,5990,68758
|
|
20241202,120500,55394450580,6030,5990,6040,5990,77920
|
|
20241202,120400,54925877220,5990,5970,5990,5970,9134
|
|
20241202,120300,54871279130,5970,5970,5980,5960,3557
|
|
20241202,120200,54850052410,5960,5960,5970,5940,5729
|
|
20241202,120100,54815940590,5950,5980,5990,5950,12440
|
|
20241202,120000,54741625930,5980,5930,5980,5920,12367
|
|
20241202,115900,54667929250,5920,5960,5960,5920,4724
|
|
20241202,115800,54639870640,5950,5950,5960,5920,8950
|
|
20241202,115700,54586767260,5940,5940,5960,5930,8169
|
|
20241202,115600,54538181750,5940,5950,5950,5930,4335
|
|
20241202,115500,54512447650,5940,5920,5950,5920,10004
|
|
20241202,115400,54453120410,5920,5940,5950,5920,10235
|
|
20241202,115300,54392394480,5950,5960,5960,5930,15469
|
|
20241202,115200,54300445610,5960,5960,5970,5950,6959
|
|
20241202,115100,54258996720,5960,5940,5980,5940,6481
|
|
20241202,115000,54220365990,5940,5980,6000,5940,37361
|
|
20241202,114900,53997524110,5980,6000,6030,5980,79754
|
|
20241202,114800,53518511580,6000,5990,6000,5970,15359
|
|
20241202,114700,53426617880,5980,5970,5990,5950,12056
|
|
20241202,114600,53354740630,5970,5990,6000,5970,9300
|
|
20241202,114500,53299148980,5990,6000,6020,5970,48831
|
|
20241202,114400,53006139220,5990,5970,6000,5960,15243
|
|
20241202,114300,52914960810,5960,5980,5980,5960,11684
|
|
20241202,114200,52845168090,5970,5950,5970,5950,9120
|
|
20241202,114100,52790801820,5950,5950,5960,5950,3018
|
|
20241202,114000,52772839520,5960,5950,5960,5930,11225
|
|
20241202,113900,52706097950,5950,5950,5960,5940,6225
|
|
20241202,113800,52669085280,5950,5940,5950,5930,5350
|
|
20241202,113700,52637305060,5940,5930,5950,5920,12132
|
|
20241202,113600,52565308200,5920,5910,5930,5900,7762
|
|
20241202,113500,52519405560,5910,5910,5930,5890,26066
|
|
20241202,113400,52365607560,5910,5960,5970,5900,45959
|
|
20241202,113300,52093534340,5960,5940,5970,5940,3489
|
|
20241202,113200,52072766960,5940,5980,5980,5930,31558
|
|
20241202,113100,51884883090,5970,5980,6030,5960,91438
|
|
20241202,113000,51336812930,5970,5980,5980,5960,12478
|
|
20241202,112900,51262280650,5980,5950,5980,5930,19091
|
|
20241202,112800,51148648030,5950,5920,5950,5920,8757
|
|
20241202,112700,51096648140,5920,5930,5940,5920,15690
|
|
20241202,112600,51003615000,5930,5950,5960,5910,34669
|
|
20241202,112500,50798369810,5940,5960,6000,5940,64471
|
|
20241202,112400,50413169730,5960,5930,5960,5920,16995
|
|
20241202,112300,50312195280,5930,5950,5950,5920,11240
|
|
20241202,112200,50245517080,5950,5940,5950,5920,13085
|
|
20241202,112100,50167875050,5940,5950,5960,5910,45702
|
|
20241202,112000,49896741110,5950,5940,6000,5940,100348
|
|
20241202,111900,49296673920,5940,5930,5970,5930,42151
|
|
20241202,111800,49045896920,5930,5930,5990,5920,124275
|
|
20241202,111700,48305691880,5930,5860,5930,5860,36632
|
|
20241202,111600,48089322260,5860,5850,5860,5830,4339
|
|
20241202,111500,48063955250,5850,5850,5870,5850,3946
|
|
20241202,111400,48040838600,5850,5830,5870,5830,19978
|
|
20241202,111300,47924033450,5830,5820,5840,5790,37669
|
|
20241202,111200,47705403970,5820,5840,5850,5820,7800
|
|
20241202,111100,47659911270,5830,5840,5850,5830,1617
|
|
20241202,111000,47650469450,5840,5830,5850,5810,4577
|
|
20241202,110900,47623747230,5830,5870,5870,5810,32245
|
|
20241202,110800,47435784360,5870,5850,5870,5840,4407
|
|
20241202,110700,47410013930,5850,5850,5870,5830,11648
|
|
20241202,110600,47341991880,5850,5860,5870,5850,4320
|
|
20241202,110500,47316693560,5860,5880,5890,5860,2987
|
|
20241202,110400,47299154910,5890,5880,5900,5870,2079
|
|
20241202,110300,47286929880,5900,5890,5900,5870,7726
|
|
20241202,110200,47241469010,5880,5890,5900,5880,5316
|
|
20241202,110100,47210187670,5880,5920,5920,5880,14924
|
|
20241202,110000,47122126570,5920,5880,5940,5880,30086
|
|
20241202,105900,46944143510,5890,5880,5900,5880,4685
|
|
20241202,105800,46916564280,5880,5890,5900,5880,3892
|
|
20241202,105700,46893651860,5890,5900,5920,5870,14022
|
|
20241202,105600,46811028710,5890,5840,5890,5830,11686
|
|
20241202,105500,46742472690,5840,5840,5850,5830,4178
|
|
20241202,105400,46718082780,5840,5870,5890,5840,11281
|
|
20241202,105300,46651948390,5880,5860,5900,5850,21959
|
|
20241202,105200,46522776630,5860,5860,5860,5850,3492
|
|
20241202,105100,46502327420,5850,5850,5870,5810,27505
|
|
20241202,105000,46341727190,5840,5850,5860,5840,6119
|
|
20241202,104900,46305931410,5860,5860,5860,5840,6193
|
|
20241202,104800,46269705770,5840,5820,5870,5820,5258
|
|
20241202,104700,46238944530,5820,5830,5850,5820,21495
|
|
20241202,104600,46113627730,5830,5880,5880,5830,17466
|
|
20241202,104500,46011479810,5860,5880,5890,5860,6801
|
|
20241202,104400,45971563810,5880,5850,5890,5840,10485
|
|
20241202,104300,45910105750,5850,5870,5870,5850,6756
|
|
20241202,104200,45870547210,5860,5870,5890,5850,10037
|
|
20241202,104100,45811685190,5860,5880,5900,5860,11297
|
|
20241202,104000,45745284300,5870,5900,5900,5860,22681
|
|
20241202,103900,45612018480,5890,5940,5940,5870,32999
|
|
20241202,103800,45416875700,5940,5900,5940,5890,40051
|
|
20241202,103700,45179504990,5900,5890,5920,5890,37430
|
|
20241202,103600,44958434910,5890,5870,5900,5870,19967
|
|
20241202,103500,44840814080,5870,5870,5880,5860,6571
|
|
20241202,103400,44802243550,5870,5860,5870,5860,10542
|
|
20241202,103300,44740443890,5870,5890,5890,5860,11337
|
|
20241202,103200,44673899260,5880,5860,5890,5850,21372
|
|
20241202,103100,44548413580,5860,5860,5880,5840,30432
|
|
20241202,103000,44370035250,5850,5830,5860,5820,13581
|
|
20241202,102900,44290601200,5830,5820,5840,5820,5036
|
|
20241202,102800,44261251600,5820,5830,5850,5820,5803
|
|
20241202,102700,44227442470,5830,5820,5860,5810,13802
|
|
20241202,102600,44146986500,5830,5830,5840,5810,19506
|
|
20241202,102500,44033444940,5840,5830,5860,5820,19286
|
|
20241202,102400,43920850980,5830,5840,5850,5820,12526
|
|
20241202,102300,43847797970,5850,5860,5870,5840,6652
|
|
20241202,102200,43808855290,5860,5870,5880,5850,15862
|
|
20241202,102100,43715827370,5860,5880,5890,5850,26657
|
|
20241202,102000,43559422370,5890,5840,5900,5840,21064
|
|
20241202,101900,43435674190,5840,5850,5860,5830,13265
|
|
20241202,101800,43358110720,5860,5860,5860,5840,11224
|
|
20241202,101700,43292450540,5860,5830,5870,5830,26331
|
|
20241202,101600,43138498760,5830,5810,5850,5790,119370
|
|
20241202,101500,42444798570,5810,5830,5860,5810,52827
|
|
20241202,101400,42136683900,5830,5900,5910,5820,72818
|
|
20241202,101300,41711521390,5910,5890,5910,5870,11393
|
|
20241202,101200,41644408050,5890,5870,5910,5860,19145
|
|
20241202,101100,41531800260,5870,5920,5920,5860,26564
|
|
20241202,101000,41375230930,5920,5870,5930,5870,31973
|
|
20241202,100900,41186658960,5870,5900,5920,5860,46065
|
|
20241202,100800,40915887120,5900,5930,5940,5880,77909
|
|
20241202,100700,40456157320,5930,5980,5980,5930,25640
|
|
20241202,100600,40303630870,5960,5950,5980,5940,13439
|
|
20241202,100500,40223472130,5960,6000,6020,5950,44876
|
|
20241202,100400,39954519670,6000,5950,6010,5950,32714
|
|
20241202,100300,39758717120,5950,5930,5980,5910,22302
|
|
20241202,100200,39626221120,5920,5930,5940,5910,40253
|
|
20241202,100100,39387712130,5930,5940,5980,5930,25181
|
|
20241202,100000,39237961480,5940,6000,6010,5940,31239
|
|
20241202,095900,39051807590,6000,5980,6020,5950,49998
|
|
20241202,095800,38752960040,5970,5990,6010,5970,29557
|
|
20241202,095700,38576111850,6000,6040,6040,5970,94166
|
|
20241202,095600,38010473090,6030,5950,6050,5930,183633
|
|
20241202,095500,36906000840,5940,5930,5980,5920,36710
|
|
20241202,095400,36687520600,5920,5940,5960,5870,97082
|
|
20241202,095300,36113923210,5940,5990,6030,5910,150201
|
|
20241202,095200,35214439870,5990,5920,6000,5910,87144
|
|
20241202,095100,34693877390,5910,5910,5930,5900,36470
|
|
20241202,095000,34478060430,5910,5930,5930,5850,106716
|
|
20241202,094900,33849758190,5930,5960,5960,5890,53692
|
|
20241202,094800,33532497480,5920,5920,5990,5920,43760
|
|
20241202,094700,33271972660,5920,5990,6000,5910,59951
|
|
20241202,094600,32914338160,6000,5960,6010,5940,135240
|
|
20241202,094500,32104975710,5960,5950,5960,5890,85723
|
|
20241202,094400,31597118840,5950,5930,5950,5880,105019
|
|
20241202,094300,30976332250,5930,5930,5970,5920,72211
|
|
20241202,094200,30546651870,5930,5940,5970,5900,120963
|
|
20241202,094100,29829536080,5940,6000,6020,5930,168605
|
|
20241202,094000,28825609260,6010,5970,6030,5970,64260
|
|
20241202,093900,28439531610,5970,6000,6050,5970,169894
|
|
20241202,093800,27417189780,6010,6000,6040,5980,122073
|
|
20241202,093700,26682367820,5990,6010,6040,5970,132342
|
|
20241202,093600,25888475650,6010,6040,6050,5980,166769
|
|
20241202,093500,24885731450,6030,6060,6070,6010,168345
|
|
20241202,093400,23869795710,6070,5990,6070,5990,400888
|
|
20241202,093300,21454450710,6000,6010,6040,5970,310609
|
|
20241202,093200,19589270170,6010,5800,6050,5790,630779
|
|
20241202,093100,15843164380,5800,5770,5830,5750,76704
|
|
20241202,093000,15398784620,5770,5850,5850,5740,199754
|
|
20241202,092900,14245147170,5840,5810,5940,5790,383068
|
|
20241202,092800,11991240410,5810,5820,5850,5760,175790
|
|
20241202,092700,10970029090,5830,5870,5880,5790,227909
|
|
20241202,092600,9643477620,5870,5710,5890,5690,567541
|
|
20241202,092500,6347377360,5700,5630,5750,5620,242160
|
|
20241202,092400,4967479240,5630,5500,5640,5500,101032
|
|
20241202,092300,4402897290,5520,5500,5520,5490,13145
|
|
20241202,092200,4330603790,5490,5490,5500,5480,5152
|
|
20241202,092100,4302304040,5490,5480,5500,5480,10877
|
|
20241202,092000,4242619770,5490,5500,5500,5470,10801
|
|
20241202,091900,4183359500,5500,5470,5500,5460,14635
|
|
20241202,091800,4103039390,5470,5440,5490,5440,26008
|
|
20241202,091700,3961015410,5440,5430,5450,5430,9107
|
|
20241202,091600,3911467410,5430,5460,5460,5430,14282
|
|
20241202,091500,3833771170,5460,5480,5480,5460,2355
|
|
20241202,091400,3820893980,5480,5460,5490,5460,29469
|
|
20241202,091300,3659534540,5460,5460,5470,5450,4784
|
|
20241202,091200,3633404960,5470,5490,5490,5450,7268
|
|
20241202,091100,3593662260,5480,5450,5490,5440,11786
|
|
20241202,091000,3529151490,5450,5460,5460,5450,10197
|
|
20241202,090900,3473545980,5460,5470,5470,5420,28902
|
|
20241202,090800,3316298530,5470,5470,5480,5460,8880
|
|
20241202,090700,3267764920,5470,5530,5530,5460,10421
|
|
20241202,090600,3210704360,5530,5480,5530,5450,27354
|
|
20241202,090500,3060566550,5470,5550,5550,5470,43742
|
|
20241202,090400,2820049030,5540,5530,5570,5520,37424
|
|
20241202,090300,2612567070,5520,5590,5600,5510,67952
|
|
20241202,090200,2235882640,5590,5590,5610,5570,34121
|
|
20241202,090100,2045298480,5610,5620,5630,5530,104514
|
|
20241202,090000,1462728950,5600,5580,5680,5560,261371
|