748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,212500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,212400,21547281660,6060,6060,6060,6060,0
|
|
20241203,212300,21547281660,6060,6060,6060,6060,0
|
|
20241203,212200,21547281660,6060,6060,6060,6060,0
|
|
20241203,212100,21547281660,6060,6060,6060,6060,0
|
|
20241203,212000,21547281660,6060,6060,6060,6060,0
|
|
20241203,211900,21547281660,6060,6060,6060,6060,0
|
|
20241203,211800,21547281660,6060,6060,6060,6060,0
|
|
20241203,211700,21547281660,6060,6060,6060,6060,0
|
|
20241203,211600,21547281660,6060,6060,6060,6060,0
|
|
20241203,211500,21547281660,6060,6060,6060,6060,0
|
|
20241203,211400,21547281660,6060,6060,6060,6060,0
|
|
20241203,211300,21547281660,6060,6060,6060,6060,0
|
|
20241203,211200,21547281660,6060,6060,6060,6060,0
|
|
20241203,211100,21547281660,6060,6060,6060,6060,0
|
|
20241203,211000,21547281660,6060,6060,6060,6060,0
|
|
20241203,210900,21547281660,6060,6060,6060,6060,0
|
|
20241203,210800,21547281660,6060,6060,6060,6060,0
|
|
20241203,210700,21547281660,6060,6060,6060,6060,0
|
|
20241203,210600,21547281660,6060,6060,6060,6060,0
|
|
20241203,210500,21547281660,6060,6060,6060,6060,0
|
|
20241203,210400,21547281660,6060,6060,6060,6060,0
|
|
20241203,210300,21547281660,6060,6060,6060,6060,0
|
|
20241203,210200,21547281660,6060,6060,6060,6060,0
|
|
20241203,210100,21547281660,6060,6060,6060,6060,0
|
|
20241203,210000,21547281660,6060,6060,6060,6060,0
|
|
20241203,205900,21547281660,6060,6060,6060,6060,0
|
|
20241203,205800,21547281660,6060,6060,6060,6060,0
|
|
20241203,205700,21547281660,6060,6060,6060,6060,0
|
|
20241203,205600,21547281660,6060,6060,6060,6060,0
|
|
20241203,205500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,205400,21547281660,6060,6060,6060,6060,0
|
|
20241203,205300,21547281660,6060,6060,6060,6060,0
|
|
20241203,205200,21547281660,6060,6060,6060,6060,0
|
|
20241203,205100,21547281660,6060,6060,6060,6060,0
|
|
20241203,205000,21547281660,6060,6060,6060,6060,0
|
|
20241203,204900,21547281660,6060,6060,6060,6060,0
|
|
20241203,204800,21547281660,6060,6060,6060,6060,0
|
|
20241203,204700,21547281660,6060,6060,6060,6060,0
|
|
20241203,204600,21547281660,6060,6060,6060,6060,0
|
|
20241203,204500,21547281660,6060,6060,6060,6060,0
|
|
20241203,204400,21547281660,6060,6060,6060,6060,0
|
|
20241203,204300,21547281660,6060,6060,6060,6060,0
|
|
20241203,204200,21547281660,6060,6060,6060,6060,0
|
|
20241203,204100,21547281660,6060,6060,6060,6060,0
|
|
20241203,204000,21547281660,6060,6060,6060,6060,0
|
|
20241203,203900,21547281660,6060,6060,6060,6060,0
|
|
20241203,203800,21547281660,6060,6060,6060,6060,0
|
|
20241203,203700,21547281660,6060,6060,6060,6060,0
|
|
20241203,203600,21547281660,6060,6060,6060,6060,0
|
|
20241203,203500,21547281660,6060,6060,6060,6060,0
|
|
20241203,203400,21547281660,6060,6060,6060,6060,0
|
|
20241203,203300,21547281660,6060,6060,6060,6060,0
|
|
20241203,203200,21547281660,6060,6060,6060,6060,0
|
|
20241203,203100,21547281660,6060,6060,6060,6060,0
|
|
20241203,203000,21547281660,6060,6060,6060,6060,0
|
|
20241203,202900,21547281660,6060,6060,6060,6060,0
|
|
20241203,202800,21547281660,6060,6060,6060,6060,0
|
|
20241203,202700,21547281660,6060,6060,6060,6060,0
|
|
20241203,202600,21547281660,6060,6060,6060,6060,0
|
|
20241203,202500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,202400,21547281660,6060,6060,6060,6060,0
|
|
20241203,202300,21547281660,6060,6060,6060,6060,0
|
|
20241203,202200,21547281660,6060,6060,6060,6060,0
|
|
20241203,202100,21547281660,6060,6060,6060,6060,0
|
|
20241203,202000,21547281660,6060,6060,6060,6060,0
|
|
20241203,201900,21547281660,6060,6060,6060,6060,0
|
|
20241203,201800,21547281660,6060,6060,6060,6060,0
|
|
20241203,201700,21547281660,6060,6060,6060,6060,0
|
|
20241203,201600,21547281660,6060,6060,6060,6060,0
|
|
20241203,201500,21547281660,6060,6060,6060,6060,0
|
|
20241203,201400,21547281660,6060,6060,6060,6060,0
|
|
20241203,201300,21547281660,6060,6060,6060,6060,0
|
|
20241203,201200,21547281660,6060,6060,6060,6060,0
|
|
20241203,201100,21547281660,6060,6060,6060,6060,0
|
|
20241203,201000,21547281660,6060,6060,6060,6060,0
|
|
20241203,200900,21547281660,6060,6060,6060,6060,0
|
|
20241203,200800,21547281660,6060,6060,6060,6060,0
|
|
20241203,200700,21547281660,6060,6060,6060,6060,0
|
|
20241203,200600,21547281660,6060,6060,6060,6060,0
|
|
20241203,200500,21547281660,6060,6060,6060,6060,0
|
|
20241203,200400,21547281660,6060,6060,6060,6060,0
|
|
20241203,200300,21547281660,6060,6060,6060,6060,0
|
|
20241203,200200,21547281660,6060,6060,6060,6060,0
|
|
20241203,200100,21547281660,6060,6060,6060,6060,0
|
|
20241203,200000,21547281660,6060,6060,6060,6060,0
|
|
20241203,195900,21547281660,6060,6060,6060,6060,0
|
|
20241203,195800,21547281660,6060,6060,6060,6060,0
|
|
20241203,195700,21547281660,6060,6060,6060,6060,0
|
|
20241203,195600,21547281660,6060,6060,6060,6060,0
|
|
20241203,195500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,195400,21547281660,6060,6060,6060,6060,0
|
|
20241203,195300,21547281660,6060,6060,6060,6060,0
|
|
20241203,195200,21547281660,6060,6060,6060,6060,0
|
|
20241203,195100,21547281660,6060,6060,6060,6060,0
|
|
20241203,195000,21547281660,6060,6060,6060,6060,0
|
|
20241203,194900,21547281660,6060,6060,6060,6060,0
|
|
20241203,194800,21547281660,6060,6060,6060,6060,0
|
|
20241203,194700,21547281660,6060,6060,6060,6060,0
|
|
20241203,194600,21547281660,6060,6060,6060,6060,0
|
|
20241203,194500,21547281660,6060,6060,6060,6060,0
|
|
20241203,194400,21547281660,6060,6060,6060,6060,0
|
|
20241203,194300,21547281660,6060,6060,6060,6060,0
|
|
20241203,194200,21547281660,6060,6060,6060,6060,0
|
|
20241203,194100,21547281660,6060,6060,6060,6060,0
|
|
20241203,194000,21547281660,6060,6060,6060,6060,0
|
|
20241203,193900,21547281660,6060,6060,6060,6060,0
|
|
20241203,193800,21547281660,6060,6060,6060,6060,0
|
|
20241203,193700,21547281660,6060,6060,6060,6060,0
|
|
20241203,193600,21547281660,6060,6060,6060,6060,0
|
|
20241203,193500,21547281660,6060,6060,6060,6060,0
|
|
20241203,193400,21547281660,6060,6060,6060,6060,0
|
|
20241203,193300,21547281660,6060,6060,6060,6060,0
|
|
20241203,193200,21547281660,6060,6060,6060,6060,0
|
|
20241203,193100,21547281660,6060,6060,6060,6060,0
|
|
20241203,193000,21547281660,6060,6060,6060,6060,0
|
|
20241203,192900,21547281660,6060,6060,6060,6060,0
|
|
20241203,192800,21547281660,6060,6060,6060,6060,0
|
|
20241203,192700,21547281660,6060,6060,6060,6060,0
|
|
20241203,192600,21547281660,6060,6060,6060,6060,0
|
|
20241203,192500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,192400,21547281660,6060,6060,6060,6060,0
|
|
20241203,192300,21547281660,6060,6060,6060,6060,0
|
|
20241203,192200,21547281660,6060,6060,6060,6060,0
|
|
20241203,192100,21547281660,6060,6060,6060,6060,0
|
|
20241203,192000,21547281660,6060,6060,6060,6060,0
|
|
20241203,191900,21547281660,6060,6060,6060,6060,0
|
|
20241203,191800,21547281660,6060,6060,6060,6060,0
|
|
20241203,191700,21547281660,6060,6060,6060,6060,0
|
|
20241203,191600,21547281660,6060,6060,6060,6060,0
|
|
20241203,191500,21547281660,6060,6060,6060,6060,0
|
|
20241203,191400,21547281660,6060,6060,6060,6060,0
|
|
20241203,191300,21547281660,6060,6060,6060,6060,0
|
|
20241203,191200,21547281660,6060,6060,6060,6060,0
|
|
20241203,191100,21547281660,6060,6060,6060,6060,0
|
|
20241203,191000,21547281660,6060,6060,6060,6060,0
|
|
20241203,190900,21547281660,6060,6060,6060,6060,0
|
|
20241203,190800,21547281660,6060,6060,6060,6060,0
|
|
20241203,190700,21547281660,6060,6060,6060,6060,0
|
|
20241203,190600,21547281660,6060,6060,6060,6060,0
|
|
20241203,190500,21547281660,6060,6060,6060,6060,0
|
|
20241203,190400,21547281660,6060,6060,6060,6060,0
|
|
20241203,190300,21547281660,6060,6060,6060,6060,0
|
|
20241203,190200,21547281660,6060,6060,6060,6060,0
|
|
20241203,190100,21547281660,6060,6060,6060,6060,0
|
|
20241203,190000,21547281660,6060,6060,6060,6060,0
|
|
20241203,185900,21547281660,6060,6060,6060,6060,0
|
|
20241203,185800,21547281660,6060,6060,6060,6060,0
|
|
20241203,185700,21547281660,6060,6060,6060,6060,0
|
|
20241203,185600,21547281660,6060,6060,6060,6060,0
|
|
20241203,185500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,185400,21547281660,6060,6060,6060,6060,0
|
|
20241203,185300,21547281660,6060,6060,6060,6060,0
|
|
20241203,185200,21547281660,6060,6060,6060,6060,0
|
|
20241203,185100,21547281660,6060,6060,6060,6060,0
|
|
20241203,185000,21547281660,6060,6060,6060,6060,0
|
|
20241203,184900,21547281660,6060,6060,6060,6060,0
|
|
20241203,184800,21547281660,6060,6060,6060,6060,0
|
|
20241203,184700,21547281660,6060,6060,6060,6060,0
|
|
20241203,184600,21547281660,6060,6060,6060,6060,0
|
|
20241203,184500,21547281660,6060,6060,6060,6060,0
|
|
20241203,184400,21547281660,6060,6060,6060,6060,0
|
|
20241203,184300,21547281660,6060,6060,6060,6060,0
|
|
20241203,184200,21547281660,6060,6060,6060,6060,0
|
|
20241203,184100,21547281660,6060,6060,6060,6060,0
|
|
20241203,184000,21547281660,6060,6060,6060,6060,0
|
|
20241203,183900,21547281660,6060,6060,6060,6060,0
|
|
20241203,183800,21547281660,6060,6060,6060,6060,0
|
|
20241203,183700,21547281660,6060,6060,6060,6060,0
|
|
20241203,183600,21547281660,6060,6060,6060,6060,0
|
|
20241203,183500,21547281660,6060,6060,6060,6060,0
|
|
20241203,183400,21547281660,6060,6060,6060,6060,0
|
|
20241203,183300,21547281660,6060,6060,6060,6060,0
|
|
20241203,183200,21547281660,6060,6060,6060,6060,0
|
|
20241203,183100,21547281660,6060,6060,6060,6060,0
|
|
20241203,183000,21547281660,6060,6060,6060,6060,0
|
|
20241203,182900,21547281660,6060,6060,6060,6060,0
|
|
20241203,182800,21547281660,6060,6060,6060,6060,0
|
|
20241203,182700,21547281660,6060,6060,6060,6060,0
|
|
20241203,182600,21547281660,6060,6060,6060,6060,0
|
|
20241203,182500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,182400,21547281660,6060,6060,6060,6060,0
|
|
20241203,182300,21547281660,6060,6060,6060,6060,0
|
|
20241203,182200,21547281660,6060,6060,6060,6060,0
|
|
20241203,182100,21547281660,6060,6060,6060,6060,0
|
|
20241203,182000,21547281660,6060,6060,6060,6060,0
|
|
20241203,181900,21547281660,6060,6060,6060,6060,0
|
|
20241203,181800,21547281660,6060,6060,6060,6060,0
|
|
20241203,181700,21547281660,6060,6060,6060,6060,0
|
|
20241203,181600,21547281660,6060,6060,6060,6060,0
|
|
20241203,181500,21547281660,6060,6060,6060,6060,0
|
|
20241203,181400,21547281660,6060,6060,6060,6060,0
|
|
20241203,181300,21547281660,6060,6060,6060,6060,0
|
|
20241203,181200,21547281660,6060,6060,6060,6060,0
|
|
20241203,181100,21547281660,6060,6060,6060,6060,0
|
|
20241203,181000,21547281660,6060,6060,6060,6060,0
|
|
20241203,180900,21547281660,6060,6060,6060,6060,0
|
|
20241203,180800,21547281660,6060,6060,6060,6060,0
|
|
20241203,180700,21547281660,6060,6060,6060,6060,0
|
|
20241203,180600,21547281660,6060,6060,6060,6060,0
|
|
20241203,180500,21547281660,6060,6060,6060,6060,0
|
|
20241203,180400,21547281660,6060,6060,6060,6060,0
|
|
20241203,180300,21547281660,6060,6060,6060,6060,0
|
|
20241203,180200,21547281660,6060,6060,6060,6060,0
|
|
20241203,180100,21547281660,6060,6060,6060,6060,0
|
|
20241203,180000,21547281660,6060,6060,6060,6060,0
|
|
20241203,175900,21547281660,6060,6060,6060,6060,0
|
|
20241203,175800,21547281660,6060,6060,6060,6060,0
|
|
20241203,175700,21547281660,6060,6060,6060,6060,0
|
|
20241203,175600,21547281660,6060,6060,6060,6060,0
|
|
20241203,175500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,175400,21547281660,6060,6060,6060,6060,0
|
|
20241203,175300,21547281660,6060,6060,6060,6060,0
|
|
20241203,175200,21547281660,6060,6060,6060,6060,0
|
|
20241203,175100,21547281660,6060,6060,6060,6060,0
|
|
20241203,175000,21547281660,6060,6060,6060,6060,0
|
|
20241203,174900,21547281660,6060,6060,6060,6060,0
|
|
20241203,174800,21547281660,6060,6060,6060,6060,0
|
|
20241203,174700,21547281660,6060,6060,6060,6060,0
|
|
20241203,174600,21547281660,6060,6060,6060,6060,0
|
|
20241203,174500,21547281660,6060,6060,6060,6060,0
|
|
20241203,174400,21547281660,6060,6060,6060,6060,0
|
|
20241203,174300,21547281660,6060,6060,6060,6060,0
|
|
20241203,174200,21547281660,6060,6060,6060,6060,0
|
|
20241203,174100,21547281660,6060,6060,6060,6060,0
|
|
20241203,174000,21547281660,6060,6060,6060,6060,0
|
|
20241203,173900,21547281660,6060,6060,6060,6060,0
|
|
20241203,173800,21547281660,6060,6060,6060,6060,0
|
|
20241203,173700,21547281660,6060,6060,6060,6060,0
|
|
20241203,173600,21547281660,6060,6060,6060,6060,0
|
|
20241203,173500,21547281660,6060,6060,6060,6060,0
|
|
20241203,173400,21547281660,6060,6060,6060,6060,0
|
|
20241203,173300,21547281660,6060,6060,6060,6060,0
|
|
20241203,173200,21547281660,6060,6060,6060,6060,0
|
|
20241203,173100,21547281660,6060,6060,6060,6060,0
|
|
20241203,173000,21547281660,6060,6060,6060,6060,0
|
|
20241203,172900,21547281660,6060,6060,6060,6060,0
|
|
20241203,172800,21547281660,6060,6060,6060,6060,0
|
|
20241203,172700,21547281660,6060,6060,6060,6060,0
|
|
20241203,172600,21547281660,6060,6060,6060,6060,0
|
|
20241203,172500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,172400,21547281660,6060,6060,6060,6060,0
|
|
20241203,172300,21547281660,6060,6060,6060,6060,0
|
|
20241203,172200,21547281660,6060,6060,6060,6060,0
|
|
20241203,172100,21547281660,6060,6060,6060,6060,0
|
|
20241203,172000,21547281660,6060,6060,6060,6060,0
|
|
20241203,171900,21547281660,6060,6060,6060,6060,0
|
|
20241203,171800,21547281660,6060,6060,6060,6060,0
|
|
20241203,171700,21547281660,6060,6060,6060,6060,0
|
|
20241203,171600,21547281660,6060,6060,6060,6060,0
|
|
20241203,171500,21547281660,6060,6060,6060,6060,0
|
|
20241203,171400,21547281660,6060,6060,6060,6060,0
|
|
20241203,171300,21547281660,6060,6060,6060,6060,0
|
|
20241203,171200,21547281660,6060,6060,6060,6060,0
|
|
20241203,171100,21547281660,6060,6060,6060,6060,0
|
|
20241203,171000,21547281660,6060,6060,6060,6060,0
|
|
20241203,170900,21547281660,6060,6060,6060,6060,0
|
|
20241203,170800,21547281660,6060,6060,6060,6060,0
|
|
20241203,170700,21547281660,6060,6060,6060,6060,0
|
|
20241203,170600,21547281660,6060,6060,6060,6060,0
|
|
20241203,170500,21547281660,6060,6060,6060,6060,0
|
|
20241203,170400,21547281660,6060,6060,6060,6060,0
|
|
20241203,170300,21547281660,6060,6060,6060,6060,0
|
|
20241203,170200,21547281660,6060,6060,6060,6060,0
|
|
20241203,170100,21547281660,6060,6060,6060,6060,0
|
|
20241203,170000,21547281660,6060,6060,6060,6060,0
|
|
20241203,165900,21547281660,6060,6060,6060,6060,0
|
|
20241203,165800,21547281660,6060,6060,6060,6060,0
|
|
20241203,165700,21547281660,6060,6060,6060,6060,0
|
|
20241203,165600,21547281660,6060,6060,6060,6060,0
|
|
20241203,165500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,165400,21547281660,6060,6060,6060,6060,0
|
|
20241203,165300,21547281660,6060,6060,6060,6060,0
|
|
20241203,165200,21547281660,6060,6060,6060,6060,0
|
|
20241203,165100,21547281660,6060,6060,6060,6060,0
|
|
20241203,165000,21547281660,6060,6060,6060,6060,0
|
|
20241203,164900,21547281660,6060,6060,6060,6060,0
|
|
20241203,164800,21547281660,6060,6060,6060,6060,0
|
|
20241203,164700,21547281660,6060,6060,6060,6060,0
|
|
20241203,164600,21547281660,6060,6060,6060,6060,0
|
|
20241203,164500,21547281660,6060,6060,6060,6060,0
|
|
20241203,164400,21547281660,6060,6060,6060,6060,0
|
|
20241203,164300,21547281660,6060,6060,6060,6060,0
|
|
20241203,164200,21547281660,6060,6060,6060,6060,0
|
|
20241203,164100,21547281660,6060,6060,6060,6060,0
|
|
20241203,164000,21547281660,6060,6060,6060,6060,0
|
|
20241203,163900,21547281660,6060,6060,6060,6060,0
|
|
20241203,163800,21547281660,6060,6060,6060,6060,0
|
|
20241203,163700,21547281660,6060,6060,6060,6060,0
|
|
20241203,163600,21547281660,6060,6060,6060,6060,0
|
|
20241203,163500,21547281660,6060,6060,6060,6060,0
|
|
20241203,163400,21547281660,6060,6060,6060,6060,0
|
|
20241203,163300,21547281660,6060,6060,6060,6060,0
|
|
20241203,163200,21547281660,6060,6060,6060,6060,0
|
|
20241203,163100,21547281660,6060,6060,6060,6060,0
|
|
20241203,163000,21547281660,6060,6060,6060,6060,0
|
|
20241203,162900,21547281660,6060,6060,6060,6060,0
|
|
20241203,162800,21547281660,6060,6060,6060,6060,0
|
|
20241203,162700,21547281660,6060,6060,6060,6060,0
|
|
20241203,162600,21547281660,6060,6060,6060,6060,0
|
|
20241203,162500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,162400,21547281660,6060,6060,6060,6060,0
|
|
20241203,162300,21547281660,6060,6060,6060,6060,0
|
|
20241203,162200,21547281660,6060,6060,6060,6060,0
|
|
20241203,162100,21547281660,6060,6060,6060,6060,0
|
|
20241203,162000,21547281660,6060,6060,6060,6060,0
|
|
20241203,161900,21547281660,6060,6060,6060,6060,0
|
|
20241203,161800,21547281660,6060,6060,6060,6060,0
|
|
20241203,161700,21547281660,6060,6060,6060,6060,0
|
|
20241203,161600,21547281660,6060,6060,6060,6060,0
|
|
20241203,161500,21547281660,6060,6060,6060,6060,0
|
|
20241203,161400,21547281660,6060,6060,6060,6060,0
|
|
20241203,161300,21547281660,6060,6060,6060,6060,0
|
|
20241203,161200,21547281660,6060,6060,6060,6060,0
|
|
20241203,161100,21547281660,6060,6060,6060,6060,0
|
|
20241203,161000,21547281660,6060,6060,6060,6060,0
|
|
20241203,160900,21547281660,6060,6060,6060,6060,0
|
|
20241203,160800,21547281660,6060,6060,6060,6060,0
|
|
20241203,160700,21547281660,6060,6060,6060,6060,0
|
|
20241203,160600,21547281660,6060,6060,6060,6060,0
|
|
20241203,160500,21547281660,6060,6060,6060,6060,0
|
|
20241203,160400,21547281660,6060,6060,6060,6060,0
|
|
20241203,160300,21547281660,6060,6060,6060,6060,0
|
|
20241203,160200,21547281660,6060,6060,6060,6060,0
|
|
20241203,160100,21547281660,6060,6060,6060,6060,0
|
|
20241203,160000,21547281660,6060,6060,6060,6060,0
|
|
20241203,155900,21547281660,6060,6060,6060,6060,0
|
|
20241203,155800,21547281660,6060,6060,6060,6060,0
|
|
20241203,155700,21547281660,6060,6060,6060,6060,0
|
|
20241203,155600,21547281660,6060,6060,6060,6060,0
|
|
20241203,155500,21547281660,6060,6060,6060,6060,127749
|
|
20241203,155400,21547281660,6060,6060,6060,6060,0
|
|
20241203,155300,21547281660,6060,6060,6060,6060,0
|
|
20241203,155200,21547281660,6060,6060,6060,6060,0
|
|
20241203,155100,21547281660,6060,6060,6060,6060,0
|
|
20241203,155000,21547281660,6060,6060,6060,6060,0
|
|
20241203,154900,21547281660,6060,6060,6060,6060,0
|
|
20241203,154800,21547281660,6060,6060,6060,6060,0
|
|
20241203,154700,21547281660,6060,6060,6060,6060,0
|
|
20241203,154600,21547281660,6060,6060,6060,6060,0
|
|
20241203,154500,21547281660,6060,6060,6060,6060,0
|
|
20241203,154400,21547281660,6060,6060,6060,6060,0
|
|
20241203,154300,21547281660,6060,6060,6060,6060,0
|
|
20241203,154200,21547281660,6060,6060,6060,6060,0
|
|
20241203,154100,21547281660,6060,6060,6060,6060,0
|
|
20241203,154000,21547281660,6060,6060,6060,6060,0
|
|
20241203,153900,21547281660,6060,6060,6060,6060,0
|
|
20241203,153800,21547281660,6060,6060,6060,6060,0
|
|
20241203,153700,21547281660,6060,6060,6060,6060,0
|
|
20241203,153600,21547281660,6060,6060,6060,6060,0
|
|
20241203,153500,21547281660,6060,6060,6060,6060,0
|
|
20241203,153400,21547281660,6060,6060,6060,6060,0
|
|
20241203,153300,21547281660,6060,6060,6060,6060,0
|
|
20241203,153200,21547281660,6060,6060,6060,6060,0
|
|
20241203,153100,21547281660,6060,6060,6060,6060,0
|
|
20241203,153000,21547281660,6060,6060,6060,6060,127749
|
|
20241203,152900,20773122720,6010,6010,6010,6010,0
|
|
20241203,152800,20773122720,6010,6010,6010,6010,0
|
|
20241203,152700,20773122720,6010,6010,6010,6010,0
|
|
20241203,152600,20773122720,6010,6010,6010,6010,0
|
|
20241203,152500,20773122720,6010,6010,6010,6010,0
|
|
20241203,152400,20773122720,6010,6010,6010,6010,0
|
|
20241203,152300,20773122720,6010,6010,6010,6010,0
|
|
20241203,152200,20773122720,6010,6010,6010,6010,0
|
|
20241203,152100,20773122720,6010,6010,6010,6010,0
|
|
20241203,152000,20773122720,6010,6010,6010,6010,0
|
|
20241203,151900,20773122720,6010,5990,6020,5980,56958
|
|
20241203,151800,20431221920,5990,5970,5990,5970,22129
|
|
20241203,151700,20298869420,5970,5970,5980,5960,14224
|
|
20241203,151600,20213986520,5970,5970,5980,5960,15925
|
|
20241203,151500,20118860520,5970,5970,5970,5960,10170
|
|
20241203,151400,20058215040,5960,5970,5970,5960,5176
|
|
20241203,151300,20027360700,5970,5960,5970,5950,9347
|
|
20241203,151200,19971644380,5950,5960,5960,5940,17903
|
|
20241203,151100,19865146930,5960,5970,5970,5950,13208
|
|
20241203,151000,19786456370,5960,5970,5970,5960,6311
|
|
20241203,150900,19748829800,5970,5970,5970,5960,5326
|
|
20241203,150800,19717048840,5960,5980,5980,5960,13404
|
|
20241203,150700,19636984230,5980,5950,5980,5950,22273
|
|
20241203,150600,19504066100,5960,5970,5970,5940,17318
|
|
20241203,150500,19400901670,5960,5960,5970,5960,15124
|
|
20241203,150400,19310735060,5960,5960,5960,5940,20501
|
|
20241203,150300,19188673500,5960,5940,5960,5930,7812
|
|
20241203,150200,19142212180,5940,5930,5940,5920,8818
|
|
20241203,150100,19089866340,5930,5930,5940,5920,9671
|
|
20241203,150000,19032464100,5930,5930,5940,5930,5750
|
|
20241203,145900,18998356600,5930,5940,5940,5930,2714
|
|
20241203,145800,18982254910,5940,5930,5940,5930,2936
|
|
20241203,145700,18964823120,5930,5910,5940,5910,8306
|
|
20241203,145600,18915564420,5910,5890,5920,5890,5296
|
|
20241203,145500,18884271580,5880,5890,5900,5880,3383
|
|
20241203,145400,18864349720,5900,5890,5900,5890,11049
|
|
20241203,145300,18799264720,5900,5900,5910,5890,8221
|
|
20241203,145200,18750766820,5910,5910,5910,5900,4706
|
|
20241203,145100,18722992110,5910,5920,5930,5910,10846
|
|
20241203,145000,18658839290,5920,5910,5920,5910,9353
|
|
20241203,144900,18603554040,5910,5920,5920,5910,6291
|
|
20241203,144800,18566349370,5920,5920,5930,5920,3366
|
|
20241203,144700,18546419410,5920,5920,5930,5920,6269
|
|
20241203,144600,18509305210,5920,5920,5930,5920,3601
|
|
20241203,144500,18487979460,5930,5930,5930,5920,1984
|
|
20241203,144400,18476219960,5930,5930,5930,5920,4079
|
|
20241203,144300,18452045940,5930,5930,5940,5920,6577
|
|
20241203,144200,18413053360,5930,5930,5940,5930,2290
|
|
20241203,144100,18399455640,5940,5940,5940,5930,2863
|
|
20241203,144000,18382456150,5930,5930,5930,5920,6923
|
|
20241203,143900,18341426470,5930,5940,5950,5920,15019
|
|
20241203,143800,18252265730,5940,5920,5940,5920,11986
|
|
20241203,143700,18181132000,5930,5920,5930,5910,4754
|
|
20241203,143600,18152977150,5920,5920,5930,5920,2286
|
|
20241203,143500,18139432900,5930,5930,5930,5920,6035
|
|
20241203,143400,18103678110,5930,5930,5940,5930,7285
|
|
20241203,143300,18060446060,5940,5930,5940,5920,5369
|
|
20241203,143200,18028594760,5940,5950,5950,5930,30708
|
|
20241203,143100,17846251330,5950,5950,5950,5920,22084
|
|
20241203,143000,17715100640,5940,5920,5950,5910,12935
|
|
20241203,142900,17638348940,5920,5910,5920,5910,2911
|
|
20241203,142800,17621117370,5920,5920,5920,5910,5909
|
|
20241203,142700,17586139750,5920,5910,5930,5910,3361
|
|
20241203,142600,17566243060,5920,5900,5920,5900,5801
|
|
20241203,142500,17531939110,5900,5920,5920,5890,3740
|
|
20241203,142400,17509887490,5920,5870,5930,5870,20722
|
|
20241203,142300,17387342390,5870,5890,5890,5870,2259
|
|
20241203,142200,17374069790,5880,5890,5890,5880,1074
|
|
20241203,142100,17367747790,5880,5880,5890,5870,5429
|
|
20241203,142000,17335840370,5890,5910,5910,5890,6303
|
|
20241203,141900,17298684700,5910,5910,5920,5900,4536
|
|
20241203,141800,17271893360,5910,5910,5920,5910,4894
|
|
20241203,141700,17242961750,5920,5920,5920,5900,19326
|
|
20241203,141600,17128662540,5920,5910,5920,5900,5322
|
|
20241203,141500,17097201810,5910,5920,5920,5900,6765
|
|
20241203,141400,17057211340,5920,5900,5920,5900,11205
|
|
20241203,141300,16990924870,5900,5900,5900,5890,3804
|
|
20241203,141200,16968487410,5900,5890,5900,5880,2408
|
|
20241203,141100,16954309270,5880,5880,5880,5880,1349
|
|
20241203,141000,16946377150,5880,5880,5890,5880,1934
|
|
20241203,140900,16935000210,5880,5890,5890,5870,4352
|
|
20241203,140800,16909425420,5880,5880,5890,5880,3824
|
|
20241203,140700,16886939890,5880,5890,5900,5880,386
|
|
20241203,140600,16884664630,5880,5890,5900,5880,9928
|
|
20241203,140500,16826171960,5900,5910,5920,5900,7495
|
|
20241203,140400,16781897780,5900,5910,5910,5900,1348
|
|
20241203,140300,16773941170,5900,5890,5920,5890,11947
|
|
20241203,140200,16703378980,5890,5900,5900,5890,2684
|
|
20241203,140100,16687569990,5890,5890,5900,5890,5015
|
|
20241203,140000,16657994900,5890,5890,5890,5880,1621
|
|
20241203,135900,16648447270,5880,5890,5890,5880,838
|
|
20241203,135800,16643516690,5890,5880,5890,5870,2913
|
|
20241203,135700,16626372240,5870,5890,5900,5870,2938
|
|
20241203,135600,16609094810,5890,5890,5890,5880,2840
|
|
20241203,135500,16592367500,5900,5900,5900,5890,1341
|
|
20241203,135400,16584468720,5890,5900,5900,5890,4129
|
|
20241203,135300,16560110480,5900,5890,5900,5880,6426
|
|
20241203,135200,16522266860,5880,5890,5890,5880,1765
|
|
20241203,135100,16511882040,5880,5890,5890,5880,528
|
|
20241203,135000,16508775530,5880,5880,5880,5870,2475
|
|
20241203,134900,16494240250,5880,5870,5880,5870,2463
|
|
20241203,134800,16479763440,5870,5880,5890,5870,1382
|
|
20241203,134700,16471641330,5880,5880,5890,5880,4122
|
|
20241203,134600,16447386320,5890,5890,5890,5880,1290
|
|
20241203,134500,16439795030,5890,5870,5890,5870,1263
|
|
20241203,134400,16432363520,5890,5890,5890,5870,3798
|
|
20241203,134300,16410025800,5880,5900,5900,5880,8033
|
|
20241203,134200,16362670830,5900,5870,5900,5870,19595
|
|
20241203,134100,16247243910,5880,5880,5890,5870,4635
|
|
20241203,134000,16220003040,5880,5870,5890,5860,8689
|
|
20241203,133900,16168957910,5860,5840,5870,5840,11988
|
|
20241203,133800,16098745170,5840,5840,5840,5830,3060
|
|
20241203,133700,16080875000,5840,5840,5840,5830,1775
|
|
20241203,133600,16070509510,5830,5830,5840,5830,601
|
|
20241203,133500,16067002260,5840,5840,5840,5830,219
|
|
20241203,133400,16065725380,5840,5840,5840,5830,721
|
|
20241203,133300,16061515950,5840,5840,5840,5840,893
|
|
20241203,133200,16056300830,5840,5850,5850,5840,451
|
|
20241203,133100,16053666980,5830,5840,5840,5830,1713
|
|
20241203,133000,16043672060,5840,5840,5840,5830,608
|
|
20241203,132900,16040121360,5840,5840,5840,5830,6621
|
|
20241203,132800,16001454730,5840,5850,5850,5840,1596
|
|
20241203,132700,15992123750,5850,5850,5850,5840,444
|
|
20241203,132600,15989526360,5850,5850,5860,5850,1513
|
|
20241203,132500,15980673450,5850,5850,5860,5850,987
|
|
20241203,132400,15974898630,5850,5840,5850,5840,221
|
|
20241203,132300,15973607850,5840,5850,5850,5840,218
|
|
20241203,132200,15972334690,5850,5850,5860,5840,4113
|
|
20241203,132100,15948305420,5850,5840,5850,5840,65
|
|
20241203,132000,15947925630,5840,5850,5850,5840,998
|
|
20241203,131900,15942094180,5850,5850,5850,5850,503
|
|
20241203,131800,15939151630,5840,5850,5850,5840,323
|
|
20241203,131700,15937264080,5850,5850,5850,5840,436
|
|
20241203,131600,15934715810,5850,5840,5850,5840,1317
|
|
20241203,131500,15927011540,5840,5840,5850,5830,2067
|
|
20241203,131400,15914945620,5840,5840,5840,5840,2122
|
|
20241203,131300,15902553140,5840,5840,5860,5840,2916
|
|
20241203,131200,15885495020,5840,5840,5840,5840,923
|
|
20241203,131100,15880104700,5850,5860,5860,5850,1004
|
|
20241203,131000,15874231110,5850,5850,5860,5850,338
|
|
20241203,130900,15872253610,5850,5860,5870,5850,2083
|
|
20241203,130800,15860052960,5870,5860,5870,5850,2865
|
|
20241203,130700,15843264600,5860,5840,5860,5840,1140
|
|
20241203,130600,15836595040,5840,5840,5840,5830,873
|
|
20241203,130500,15831499380,5830,5850,5850,5830,4677
|
|
20241203,130400,15804167670,5850,5850,5850,5840,145
|
|
20241203,130300,15803320010,5850,5850,5850,5840,1689
|
|
20241203,130200,15793444680,5850,5850,5850,5840,730
|
|
20241203,130100,15789181380,5840,5840,5850,5840,472
|
|
20241203,130000,15786420790,5840,5850,5850,5840,2198
|
|
20241203,125900,15773582400,5850,5850,5860,5840,1679
|
|
20241203,125800,15763760710,5850,5850,5860,5840,3260
|
|
20241203,125700,15744680880,5860,5840,5860,5840,4915
|
|
20241203,125600,15715936820,5840,5830,5840,5830,1724
|
|
20241203,125500,15705871790,5850,5830,5850,5820,5896
|
|
20241203,125400,15671494000,5830,5830,5840,5830,648
|
|
20241203,125300,15667709910,5840,5830,5840,5810,849
|
|
20241203,125200,15662761700,5830,5820,5830,5820,3233
|
|
20241203,125100,15643922590,5820,5820,5830,5820,1516
|
|
20241203,125000,15635092220,5810,5820,5830,5810,6167
|
|
20241203,124900,15599225330,5830,5820,5830,5810,1114
|
|
20241203,124800,15592742330,5820,5820,5820,5820,1675
|
|
20241203,124700,15582993830,5820,5820,5820,5810,1453
|
|
20241203,124600,15574539370,5820,5820,5820,5820,1049
|
|
20241203,124500,15568434190,5830,5820,5830,5810,2447
|
|
20241203,124400,15554203880,5820,5820,5820,5810,3727
|
|
20241203,124300,15532517540,5810,5820,5830,5810,7557
|
|
20241203,124200,15488544230,5820,5820,5830,5820,1100
|
|
20241203,124100,15482136950,5840,5830,5840,5820,1676
|
|
20241203,124000,15472363050,5830,5830,5830,5810,1573
|
|
20241203,123900,15463207550,5840,5830,5840,5820,3236
|
|
20241203,123800,15444360150,5830,5820,5830,5820,1220
|
|
20241203,123700,15437259110,5820,5830,5840,5820,1200
|
|
20241203,123600,15430261130,5850,5830,5850,5830,1742
|
|
20241203,123500,15420094310,5840,5840,5840,5830,2789
|
|
20241203,123400,15403818330,5850,5850,5850,5840,326
|
|
20241203,123300,15401911550,5850,5850,5850,5850,270
|
|
20241203,123200,15400332050,5840,5840,5850,5830,3938
|
|
20241203,123100,15377333240,5840,5840,5850,5840,2174
|
|
20241203,123000,15364629170,5840,5860,5860,5830,4025
|
|
20241203,122900,15341110980,5860,5850,5860,5850,1956
|
|
20241203,122800,15329662230,5850,5840,5850,5840,2117
|
|
20241203,122700,15317284170,5840,5840,5850,5840,410
|
|
20241203,122600,15314889670,5840,5820,5840,5820,2219
|
|
20241203,122500,15301954670,5820,5810,5820,5810,2780
|
|
20241203,122400,15285789890,5810,5830,5830,5810,4175
|
|
20241203,122300,15261507890,5820,5830,5830,5820,2632
|
|
20241203,122200,15246187030,5830,5830,5840,5830,1612
|
|
20241203,122100,15236788270,5820,5830,5840,5820,3863
|
|
20241203,122000,15214273780,5830,5830,5840,5820,9484
|
|
20241203,121900,15159036880,5840,5840,5840,5830,2448
|
|
20241203,121800,15144754330,5850,5840,5850,5830,2187
|
|
20241203,121700,15131993280,5840,5830,5840,5830,121
|
|
20241203,121600,15131287320,5830,5840,5850,5830,3154
|
|
20241203,121500,15112870630,5840,5850,5850,5840,1411
|
|
20241203,121400,15104617200,5860,5850,5860,5850,896
|
|
20241203,121300,15099375540,5850,5850,5870,5850,573
|
|
20241203,121200,15096023310,5850,5860,5870,5850,357
|
|
20241203,121100,15093931700,5860,5860,5860,5840,1403
|
|
20241203,121000,15085722360,5860,5840,5860,5830,3665
|
|
20241203,120900,15064349330,5840,5850,5870,5830,7185
|
|
20241203,120800,15022373780,5840,5860,5860,5840,4011
|
|
20241203,120700,14998909500,5860,5840,5860,5840,5198
|
|
20241203,120600,14968542240,5840,5840,5850,5840,488
|
|
20241203,120500,14965691850,5840,5840,5850,5840,3227
|
|
20241203,120400,14946845580,5840,5850,5860,5840,5444
|
|
20241203,120300,14915004030,5850,5880,5880,5850,7481
|
|
20241203,120200,14871156920,5880,5880,5880,5870,2488
|
|
20241203,120100,14856536090,5880,5890,5890,5880,5258
|
|
20241203,120000,14825572130,5880,5870,5880,5870,9757
|
|
20241203,115900,14768258330,5870,5880,5880,5870,963
|
|
20241203,115800,14762598710,5880,5880,5880,5880,3625
|
|
20241203,115700,14741283710,5880,5870,5880,5870,1107
|
|
20241203,115600,14734776180,5870,5870,5880,5870,647
|
|
20241203,115500,14730976370,5870,5870,5880,5860,5044
|
|
20241203,115400,14701367610,5880,5870,5880,5870,1264
|
|
20241203,115300,14693945660,5870,5860,5870,5860,4595
|
|
20241203,115200,14667018510,5860,5860,5870,5850,2910
|
|
20241203,115100,14649964920,5860,5870,5880,5860,4310
|
|
20241203,115000,14624693550,5870,5870,5880,5860,3401
|
|
20241203,114900,14604735930,5880,5890,5890,5870,7116
|
|
20241203,114800,14562912080,5890,5890,5900,5880,15268
|
|
20241203,114700,14473012650,5890,5870,5890,5870,6840
|
|
20241203,114600,14432791350,5880,5870,5880,5860,2537
|
|
20241203,114500,14417897620,5860,5870,5880,5860,6961
|
|
20241203,114400,14377036560,5880,5870,5880,5870,2550
|
|
20241203,114300,14362062380,5870,5860,5870,5860,3589
|
|
20241203,114200,14341004530,5860,5850,5870,5850,7392
|
|
20241203,114100,14297721450,5850,5860,5870,5850,3030
|
|
20241203,114000,14279963370,5860,5860,5870,5850,4536
|
|
20241203,113900,14253390550,5860,5880,5880,5860,11431
|
|
20241203,113800,14186277770,5870,5870,5880,5870,9532
|
|
20241203,113700,14130238410,5870,5850,5880,5850,20737
|
|
20241203,113600,14008561040,5850,5840,5860,5830,7131
|
|
20241203,113500,13966860260,5840,5840,5840,5820,2816
|
|
20241203,113400,13950426420,5840,5830,5850,5830,6460
|
|
20241203,113300,13912683390,5830,5830,5840,5830,696
|
|
20241203,113200,13908623600,5820,5830,5830,5820,2092
|
|
20241203,113100,13896445440,5820,5800,5820,5790,1732
|
|
20241203,113000,13886391110,5790,5810,5810,5790,5720
|
|
20241203,112900,13853216310,5810,5800,5810,5800,1763
|
|
20241203,112800,13842988950,5800,5800,5820,5800,2113
|
|
20241203,112700,13830725850,5800,5820,5830,5800,15894
|
|
20241203,112600,13738378750,5830,5850,5850,5830,13414
|
|
20241203,112500,13660065210,5850,5840,5860,5840,5361
|
|
20241203,112400,13628713330,5850,5850,5860,5840,1987
|
|
20241203,112300,13617089500,5850,5850,5860,5850,3656
|
|
20241203,112200,13595699050,5850,5850,5850,5840,2038
|
|
20241203,112100,13583776760,5850,5840,5850,5840,3849
|
|
20241203,112000,13561260300,5850,5850,5860,5840,5749
|
|
20241203,111900,13527641620,5850,5850,5860,5840,11230
|
|
20241203,111800,13461960440,5840,5830,5850,5830,8799
|
|
20241203,111700,13410629650,5820,5820,5830,5820,922
|
|
20241203,111600,13405255490,5820,5820,5830,5820,2690
|
|
20241203,111500,13389584780,5840,5830,5840,5810,6883
|
|
20241203,111400,13349500360,5830,5830,5830,5830,1957
|
|
20241203,111300,13338091050,5830,5830,5830,5830,45
|
|
20241203,111200,13337828700,5830,5820,5840,5820,1073
|
|
20241203,111100,13331573180,5820,5820,5830,5820,2233
|
|
20241203,111000,13318576750,5820,5820,5830,5810,9898
|
|
20241203,110900,13260965650,5830,5820,5830,5820,525
|
|
20241203,110800,13257905340,5830,5830,5840,5820,1998
|
|
20241203,110700,13246263280,5830,5830,5830,5820,2842
|
|
20241203,110600,13229694630,5830,5830,5840,5830,5220
|
|
20241203,110500,13199257010,5840,5840,5840,5830,3820
|
|
20241203,110400,13176952770,5840,5850,5860,5840,6558
|
|
20241203,110300,13138588570,5840,5830,5850,5830,14868
|
|
20241203,110200,13051742100,5830,5830,5840,5830,3641
|
|
20241203,110100,13030503330,5830,5820,5830,5820,2867
|
|
20241203,110000,13013814650,5820,5820,5830,5820,2365
|
|
20241203,105900,13000047960,5830,5830,5840,5820,5948
|
|
20241203,105800,12965331690,5830,5820,5830,5820,3704
|
|
20241203,105700,12943738590,5820,5820,5830,5810,6513
|
|
20241203,105600,12905832440,5810,5820,5820,5810,949
|
|
20241203,105500,12900310730,5820,5820,5820,5820,2491
|
|
20241203,105400,12885813110,5820,5810,5830,5810,1344
|
|
20241203,105300,12877990650,5830,5820,5830,5810,5921
|
|
20241203,105200,12843533540,5810,5800,5810,5790,3148
|
|
20241203,105100,12825258080,5800,5800,5810,5790,1409
|
|
20241203,105000,12817086780,5800,5790,5800,5790,779
|
|
20241203,104900,12812570020,5790,5800,5800,5790,8464
|
|
20241203,104800,12763538530,5800,5810,5810,5800,5636
|
|
20241203,104700,12730819010,5820,5830,5830,5810,2544
|
|
20241203,104600,12716014520,5830,5810,5830,5800,1404
|
|
20241203,104500,12707854480,5810,5810,5810,5800,2199
|
|
20241203,104400,12695082250,5810,5820,5830,5810,4726
|
|
20241203,104300,12667595000,5820,5820,5820,5810,1698
|
|
20241203,104200,12657714650,5820,5830,5830,5800,10831
|
|
20241203,104100,12594740320,5830,5820,5840,5820,2589
|
|
20241203,104000,12579648310,5820,5830,5830,5820,10848
|
|
20241203,103900,12516469400,5830,5840,5840,5820,13446
|
|
20241203,103800,12438145730,5840,5830,5840,5800,20266
|
|
20241203,103700,12320145760,5830,5840,5860,5820,54501
|
|
20241203,103600,12001889590,5840,5790,5850,5790,90828
|
|
20241203,103500,11472379090,5790,5760,5790,5750,14838
|
|
20241203,103400,11386780500,5750,5750,5760,5750,880
|
|
20241203,103300,11381713790,5760,5750,5770,5740,2866
|
|
20241203,103200,11365225100,5760,5750,5760,5740,4139
|
|
20241203,103100,11341431480,5760,5760,5770,5750,12054
|
|
20241203,103000,11272032540,5750,5760,5770,5750,13102
|
|
20241203,102900,11196565140,5760,5760,5770,5760,3939
|
|
20241203,102800,11173854670,5760,5760,5770,5750,2823
|
|
20241203,102700,11157596510,5750,5750,5760,5750,2112
|
|
20241203,102600,11145449520,5750,5770,5770,5750,6313
|
|
20241203,102500,11109083390,5770,5770,5770,5760,3761
|
|
20241203,102400,11087385970,5770,5770,5770,5760,1819
|
|
20241203,102300,11076901730,5760,5740,5770,5740,4170
|
|
20241203,102200,11052878310,5750,5740,5750,5740,4888
|
|
20241203,102100,11024795680,5750,5750,5760,5740,3703
|
|
20241203,102000,11003503250,5750,5750,5760,5740,5330
|
|
20241203,101900,10972885760,5750,5740,5750,5740,1044
|
|
20241203,101800,10966888570,5750,5760,5770,5740,12124
|
|
20241203,101700,10897081540,5760,5750,5760,5750,4313
|
|
20241203,101600,10872265970,5750,5740,5760,5730,8149
|
|
20241203,101500,10825439780,5730,5730,5740,5730,3971
|
|
20241203,101400,10802682920,5720,5720,5730,5710,8915
|
|
20241203,101300,10751715130,5710,5730,5730,5710,3065
|
|
20241203,101200,10734209560,5730,5720,5730,5710,5451
|
|
20241203,101100,10703039130,5730,5710,5730,5710,1325
|
|
20241203,101000,10695463290,5710,5740,5740,5710,23024
|
|
20241203,100900,10563609560,5740,5710,5740,5710,7018
|
|
20241203,100800,10523439980,5720,5720,5730,5710,3053
|
|
20241203,100700,10505957900,5730,5710,5730,5710,4060
|
|
20241203,100600,10482760670,5710,5720,5720,5710,5785
|
|
20241203,100500,10449720890,5710,5730,5740,5710,23883
|
|
20241203,100400,10313080500,5730,5730,5730,5720,19859
|
|
20241203,100300,10199341970,5720,5710,5730,5710,15000
|
|
20241203,100200,10113604210,5720,5710,5720,5700,16913
|
|
20241203,100100,10017000670,5710,5720,5730,5700,26538
|
|
20241203,100000,9865464730,5720,5740,5760,5700,90182
|
|
20241203,095900,9350095220,5740,5750,5770,5740,11252
|
|
20241203,095800,9285386270,5740,5770,5780,5740,54055
|
|
20241203,095700,8974485050,5780,5780,5780,5760,10362
|
|
20241203,095600,8914708350,5770,5760,5780,5750,12835
|
|
20241203,095500,8840741130,5760,5770,5780,5750,37748
|
|
20241203,095400,8623201530,5780,5780,5790,5770,9626
|
|
20241203,095300,8567576730,5780,5800,5800,5780,18264
|
|
20241203,095200,8461913000,5800,5800,5830,5800,7328
|
|
20241203,095100,8419351750,5820,5800,5820,5800,1201
|
|
20241203,095000,8412369280,5800,5810,5810,5790,5693
|
|
20241203,094900,8379347690,5810,5820,5820,5800,6978
|
|
20241203,094800,8338801450,5820,5830,5830,5810,4786
|
|
20241203,094700,8310937490,5830,5820,5850,5810,4972
|
|
20241203,094600,8281916510,5820,5800,5820,5790,4207
|
|
20241203,094500,8257499010,5790,5790,5800,5780,6476
|
|
20241203,094400,8219998580,5790,5790,5810,5790,12223
|
|
20241203,094300,8149216150,5820,5810,5820,5790,6171
|
|
20241203,094200,8113430720,5810,5800,5830,5800,2860
|
|
20241203,094100,8096811810,5830,5820,5830,5800,13134
|
|
20241203,094000,8020568530,5810,5820,5830,5810,2229
|
|
20241203,093900,8007608840,5820,5830,5830,5810,11318
|
|
20241203,093800,7941749090,5820,5840,5850,5820,10047
|
|
20241203,093700,7883123020,5840,5840,5850,5830,2881
|
|
20241203,093600,7866296350,5840,5830,5850,5830,9084
|
|
20241203,093500,7813254940,5830,5830,5840,5830,6551
|
|
20241203,093400,7775061200,5830,5850,5860,5830,10936
|
|
20241203,093300,7711167520,5840,5850,5860,5820,12339
|
|
20241203,093200,7639078660,5850,5840,5850,5830,5549
|
|
20241203,093100,7606639760,5840,5830,5840,5820,7200
|
|
20241203,093000,7564641170,5840,5810,5840,5800,9293
|
|
20241203,092900,7510563370,5810,5850,5850,5790,26131
|
|
20241203,092800,7358626750,5840,5850,5870,5830,24184
|
|
20241203,092700,7217075590,5860,5830,5870,5830,22581
|
|
20241203,092600,7084985930,5830,5830,5850,5830,4946
|
|
20241203,092500,7056112590,5830,5830,5840,5820,6646
|
|
20241203,092400,7017365530,5830,5820,5850,5810,4704
|
|
20241203,092300,6989946430,5850,5820,5850,5800,18912
|
|
20241203,092200,6879770310,5820,5840,5850,5820,25042
|
|
20241203,092100,6733727390,5840,5810,5850,5810,18180
|
|
20241203,092000,6627709690,5830,5780,5830,5780,19505
|
|
20241203,091900,6514630960,5780,5780,5790,5770,15770
|
|
20241203,091800,6423570600,5780,5790,5800,5780,13144
|
|
20241203,091700,6347505380,5790,5800,5820,5790,15033
|
|
20241203,091600,6260366790,5800,5750,5810,5740,38505
|
|
20241203,091500,6037876210,5740,5820,5830,5740,153386
|
|
20241203,091400,5152074620,5830,5830,5860,5820,21199
|
|
20241203,091300,5028375810,5820,5800,5840,5800,15715
|
|
20241203,091200,4936935000,5800,5830,5840,5800,50581
|
|
20241203,091100,4643025310,5830,5840,5850,5820,23994
|
|
20241203,091000,4503172820,5850,5850,5880,5830,44542
|
|
20241203,090900,4242152580,5860,5820,5860,5820,25911
|
|
20241203,090800,4091130010,5820,5830,5850,5820,32712
|
|
20241203,090700,3900485840,5830,5840,5860,5820,52467
|
|
20241203,090600,3594498070,5840,5850,5870,5830,29810
|
|
20241203,090500,3420258950,5860,5850,5880,5830,36173
|
|
20241203,090400,3208678520,5860,5850,5880,5820,50022
|
|
20241203,090300,2916226160,5850,5840,5870,5820,53425
|
|
20241203,090200,2604219330,5840,5870,5900,5840,78489
|
|
20241203,090100,2143868380,5870,5830,5880,5800,70376
|
|
20241203,090000,1732625310,5830,5820,5940,5790,295518
|