750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,212700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,212600,55327996780,5750,5750,5750,5750,0
|
|
20241204,212500,55327996780,5750,5750,5750,5750,0
|
|
20241204,212400,55327996780,5750,5750,5750,5750,0
|
|
20241204,212300,55327996780,5750,5750,5750,5750,0
|
|
20241204,212200,55327996780,5750,5750,5750,5750,0
|
|
20241204,212100,55327996780,5750,5750,5750,5750,0
|
|
20241204,212000,55327996780,5750,5750,5750,5750,0
|
|
20241204,211900,55327996780,5750,5750,5750,5750,0
|
|
20241204,211800,55327996780,5750,5750,5750,5750,0
|
|
20241204,211700,55327996780,5750,5750,5750,5750,0
|
|
20241204,211600,55327996780,5750,5750,5750,5750,0
|
|
20241204,211500,55327996780,5750,5750,5750,5750,0
|
|
20241204,211400,55327996780,5750,5750,5750,5750,0
|
|
20241204,211300,55327996780,5750,5750,5750,5750,0
|
|
20241204,211200,55327996780,5750,5750,5750,5750,0
|
|
20241204,211100,55327996780,5750,5750,5750,5750,0
|
|
20241204,211000,55327996780,5750,5750,5750,5750,0
|
|
20241204,210900,55327996780,5750,5750,5750,5750,0
|
|
20241204,210800,55327996780,5750,5750,5750,5750,0
|
|
20241204,210700,55327996780,5750,5750,5750,5750,0
|
|
20241204,210600,55327996780,5750,5750,5750,5750,0
|
|
20241204,210500,55327996780,5750,5750,5750,5750,0
|
|
20241204,210400,55327996780,5750,5750,5750,5750,0
|
|
20241204,210300,55327996780,5750,5750,5750,5750,0
|
|
20241204,210200,55327996780,5750,5750,5750,5750,0
|
|
20241204,210100,55327996780,5750,5750,5750,5750,0
|
|
20241204,210000,55327996780,5750,5750,5750,5750,0
|
|
20241204,205900,55327996780,5750,5750,5750,5750,0
|
|
20241204,205800,55327996780,5750,5750,5750,5750,0
|
|
20241204,205700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,205600,55327996780,5750,5750,5750,5750,0
|
|
20241204,205500,55327996780,5750,5750,5750,5750,0
|
|
20241204,205400,55327996780,5750,5750,5750,5750,0
|
|
20241204,205300,55327996780,5750,5750,5750,5750,0
|
|
20241204,205200,55327996780,5750,5750,5750,5750,0
|
|
20241204,205100,55327996780,5750,5750,5750,5750,0
|
|
20241204,205000,55327996780,5750,5750,5750,5750,0
|
|
20241204,204900,55327996780,5750,5750,5750,5750,0
|
|
20241204,204800,55327996780,5750,5750,5750,5750,0
|
|
20241204,204700,55327996780,5750,5750,5750,5750,0
|
|
20241204,204600,55327996780,5750,5750,5750,5750,0
|
|
20241204,204500,55327996780,5750,5750,5750,5750,0
|
|
20241204,204400,55327996780,5750,5750,5750,5750,0
|
|
20241204,204300,55327996780,5750,5750,5750,5750,0
|
|
20241204,204200,55327996780,5750,5750,5750,5750,0
|
|
20241204,204100,55327996780,5750,5750,5750,5750,0
|
|
20241204,204000,55327996780,5750,5750,5750,5750,0
|
|
20241204,203900,55327996780,5750,5750,5750,5750,0
|
|
20241204,203800,55327996780,5750,5750,5750,5750,0
|
|
20241204,203700,55327996780,5750,5750,5750,5750,0
|
|
20241204,203600,55327996780,5750,5750,5750,5750,0
|
|
20241204,203500,55327996780,5750,5750,5750,5750,0
|
|
20241204,203400,55327996780,5750,5750,5750,5750,0
|
|
20241204,203300,55327996780,5750,5750,5750,5750,0
|
|
20241204,203200,55327996780,5750,5750,5750,5750,0
|
|
20241204,203100,55327996780,5750,5750,5750,5750,0
|
|
20241204,203000,55327996780,5750,5750,5750,5750,0
|
|
20241204,202900,55327996780,5750,5750,5750,5750,0
|
|
20241204,202800,55327996780,5750,5750,5750,5750,0
|
|
20241204,202700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,202600,55327996780,5750,5750,5750,5750,0
|
|
20241204,202500,55327996780,5750,5750,5750,5750,0
|
|
20241204,202400,55327996780,5750,5750,5750,5750,0
|
|
20241204,202300,55327996780,5750,5750,5750,5750,0
|
|
20241204,202200,55327996780,5750,5750,5750,5750,0
|
|
20241204,202100,55327996780,5750,5750,5750,5750,0
|
|
20241204,202000,55327996780,5750,5750,5750,5750,0
|
|
20241204,201900,55327996780,5750,5750,5750,5750,0
|
|
20241204,201800,55327996780,5750,5750,5750,5750,0
|
|
20241204,201700,55327996780,5750,5750,5750,5750,0
|
|
20241204,201600,55327996780,5750,5750,5750,5750,0
|
|
20241204,201500,55327996780,5750,5750,5750,5750,0
|
|
20241204,201400,55327996780,5750,5750,5750,5750,0
|
|
20241204,201300,55327996780,5750,5750,5750,5750,0
|
|
20241204,201200,55327996780,5750,5750,5750,5750,0
|
|
20241204,201100,55327996780,5750,5750,5750,5750,0
|
|
20241204,201000,55327996780,5750,5750,5750,5750,0
|
|
20241204,200900,55327996780,5750,5750,5750,5750,0
|
|
20241204,200800,55327996780,5750,5750,5750,5750,0
|
|
20241204,200700,55327996780,5750,5750,5750,5750,0
|
|
20241204,200600,55327996780,5750,5750,5750,5750,0
|
|
20241204,200500,55327996780,5750,5750,5750,5750,0
|
|
20241204,200400,55327996780,5750,5750,5750,5750,0
|
|
20241204,200300,55327996780,5750,5750,5750,5750,0
|
|
20241204,200200,55327996780,5750,5750,5750,5750,0
|
|
20241204,200100,55327996780,5750,5750,5750,5750,0
|
|
20241204,200000,55327996780,5750,5750,5750,5750,0
|
|
20241204,195900,55327996780,5750,5750,5750,5750,0
|
|
20241204,195800,55327996780,5750,5750,5750,5750,0
|
|
20241204,195700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,195600,55327996780,5750,5750,5750,5750,0
|
|
20241204,195500,55327996780,5750,5750,5750,5750,0
|
|
20241204,195400,55327996780,5750,5750,5750,5750,0
|
|
20241204,195300,55327996780,5750,5750,5750,5750,0
|
|
20241204,195200,55327996780,5750,5750,5750,5750,0
|
|
20241204,195100,55327996780,5750,5750,5750,5750,0
|
|
20241204,195000,55327996780,5750,5750,5750,5750,0
|
|
20241204,194900,55327996780,5750,5750,5750,5750,0
|
|
20241204,194800,55327996780,5750,5750,5750,5750,0
|
|
20241204,194700,55327996780,5750,5750,5750,5750,0
|
|
20241204,194600,55327996780,5750,5750,5750,5750,0
|
|
20241204,194500,55327996780,5750,5750,5750,5750,0
|
|
20241204,194400,55327996780,5750,5750,5750,5750,0
|
|
20241204,194300,55327996780,5750,5750,5750,5750,0
|
|
20241204,194200,55327996780,5750,5750,5750,5750,0
|
|
20241204,194100,55327996780,5750,5750,5750,5750,0
|
|
20241204,194000,55327996780,5750,5750,5750,5750,0
|
|
20241204,193900,55327996780,5750,5750,5750,5750,0
|
|
20241204,193800,55327996780,5750,5750,5750,5750,0
|
|
20241204,193700,55327996780,5750,5750,5750,5750,0
|
|
20241204,193600,55327996780,5750,5750,5750,5750,0
|
|
20241204,193500,55327996780,5750,5750,5750,5750,0
|
|
20241204,193400,55327996780,5750,5750,5750,5750,0
|
|
20241204,193300,55327996780,5750,5750,5750,5750,0
|
|
20241204,193200,55327996780,5750,5750,5750,5750,0
|
|
20241204,193100,55327996780,5750,5750,5750,5750,0
|
|
20241204,193000,55327996780,5750,5750,5750,5750,0
|
|
20241204,192900,55327996780,5750,5750,5750,5750,0
|
|
20241204,192800,55327996780,5750,5750,5750,5750,0
|
|
20241204,192700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,192600,55327996780,5750,5750,5750,5750,0
|
|
20241204,192500,55327996780,5750,5750,5750,5750,0
|
|
20241204,192400,55327996780,5750,5750,5750,5750,0
|
|
20241204,192300,55327996780,5750,5750,5750,5750,0
|
|
20241204,192200,55327996780,5750,5750,5750,5750,0
|
|
20241204,192100,55327996780,5750,5750,5750,5750,0
|
|
20241204,192000,55327996780,5750,5750,5750,5750,0
|
|
20241204,191900,55327996780,5750,5750,5750,5750,0
|
|
20241204,191800,55327996780,5750,5750,5750,5750,0
|
|
20241204,191700,55327996780,5750,5750,5750,5750,0
|
|
20241204,191600,55327996780,5750,5750,5750,5750,0
|
|
20241204,191500,55327996780,5750,5750,5750,5750,0
|
|
20241204,191400,55327996780,5750,5750,5750,5750,0
|
|
20241204,191300,55327996780,5750,5750,5750,5750,0
|
|
20241204,191200,55327996780,5750,5750,5750,5750,0
|
|
20241204,191100,55327996780,5750,5750,5750,5750,0
|
|
20241204,191000,55327996780,5750,5750,5750,5750,0
|
|
20241204,190900,55327996780,5750,5750,5750,5750,0
|
|
20241204,190800,55327996780,5750,5750,5750,5750,0
|
|
20241204,190700,55327996780,5750,5750,5750,5750,0
|
|
20241204,190600,55327996780,5750,5750,5750,5750,0
|
|
20241204,190500,55327996780,5750,5750,5750,5750,0
|
|
20241204,190400,55327996780,5750,5750,5750,5750,0
|
|
20241204,190300,55327996780,5750,5750,5750,5750,0
|
|
20241204,190200,55327996780,5750,5750,5750,5750,0
|
|
20241204,190100,55327996780,5750,5750,5750,5750,0
|
|
20241204,190000,55327996780,5750,5750,5750,5750,0
|
|
20241204,185900,55327996780,5750,5750,5750,5750,0
|
|
20241204,185800,55327996780,5750,5750,5750,5750,0
|
|
20241204,185700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,185600,55327996780,5750,5750,5750,5750,0
|
|
20241204,185500,55327996780,5750,5750,5750,5750,0
|
|
20241204,185400,55327996780,5750,5750,5750,5750,0
|
|
20241204,185300,55327996780,5750,5750,5750,5750,0
|
|
20241204,185200,55327996780,5750,5750,5750,5750,0
|
|
20241204,185100,55327996780,5750,5750,5750,5750,0
|
|
20241204,185000,55327996780,5750,5750,5750,5750,0
|
|
20241204,184900,55327996780,5750,5750,5750,5750,0
|
|
20241204,184800,55327996780,5750,5750,5750,5750,0
|
|
20241204,184700,55327996780,5750,5750,5750,5750,0
|
|
20241204,184600,55327996780,5750,5750,5750,5750,0
|
|
20241204,184500,55327996780,5750,5750,5750,5750,0
|
|
20241204,184400,55327996780,5750,5750,5750,5750,0
|
|
20241204,184300,55327996780,5750,5750,5750,5750,0
|
|
20241204,184200,55327996780,5750,5750,5750,5750,0
|
|
20241204,184100,55327996780,5750,5750,5750,5750,0
|
|
20241204,184000,55327996780,5750,5750,5750,5750,0
|
|
20241204,183900,55327996780,5750,5750,5750,5750,0
|
|
20241204,183800,55327996780,5750,5750,5750,5750,0
|
|
20241204,183700,55327996780,5750,5750,5750,5750,0
|
|
20241204,183600,55327996780,5750,5750,5750,5750,0
|
|
20241204,183500,55327996780,5750,5750,5750,5750,0
|
|
20241204,183400,55327996780,5750,5750,5750,5750,0
|
|
20241204,183300,55327996780,5750,5750,5750,5750,0
|
|
20241204,183200,55327996780,5750,5750,5750,5750,0
|
|
20241204,183100,55327996780,5750,5750,5750,5750,0
|
|
20241204,183000,55327996780,5750,5750,5750,5750,0
|
|
20241204,182900,55327996780,5750,5750,5750,5750,0
|
|
20241204,182800,55327996780,5750,5750,5750,5750,0
|
|
20241204,182700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,182600,55327996780,5750,5750,5750,5750,0
|
|
20241204,182500,55327996780,5750,5750,5750,5750,0
|
|
20241204,182400,55327996780,5750,5750,5750,5750,0
|
|
20241204,182300,55327996780,5750,5750,5750,5750,0
|
|
20241204,182200,55327996780,5750,5750,5750,5750,0
|
|
20241204,182100,55327996780,5750,5750,5750,5750,0
|
|
20241204,182000,55327996780,5750,5750,5750,5750,0
|
|
20241204,181900,55327996780,5750,5750,5750,5750,0
|
|
20241204,181800,55327996780,5750,5750,5750,5750,0
|
|
20241204,181700,55327996780,5750,5750,5750,5750,0
|
|
20241204,181600,55327996780,5750,5750,5750,5750,0
|
|
20241204,181500,55327996780,5750,5750,5750,5750,0
|
|
20241204,181400,55327996780,5750,5750,5750,5750,0
|
|
20241204,181300,55327996780,5750,5750,5750,5750,0
|
|
20241204,181200,55327996780,5750,5750,5750,5750,0
|
|
20241204,181100,55327996780,5750,5750,5750,5750,0
|
|
20241204,181000,55327996780,5750,5750,5750,5750,0
|
|
20241204,180900,55327996780,5750,5750,5750,5750,0
|
|
20241204,180800,55327996780,5750,5750,5750,5750,0
|
|
20241204,180700,55327996780,5750,5750,5750,5750,0
|
|
20241204,180600,55327996780,5750,5750,5750,5750,0
|
|
20241204,180500,55327996780,5750,5750,5750,5750,0
|
|
20241204,180400,55327996780,5750,5750,5750,5750,0
|
|
20241204,180300,55327996780,5750,5750,5750,5750,0
|
|
20241204,180200,55327996780,5750,5750,5750,5750,0
|
|
20241204,180100,55327996780,5750,5750,5750,5750,0
|
|
20241204,180000,55327996780,5750,5750,5750,5750,0
|
|
20241204,175900,55327996780,5750,5750,5750,5750,0
|
|
20241204,175800,55327996780,5750,5750,5750,5750,0
|
|
20241204,175700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,175600,55327996780,5750,5750,5750,5750,0
|
|
20241204,175500,55327996780,5750,5750,5750,5750,0
|
|
20241204,175400,55327996780,5750,5750,5750,5750,0
|
|
20241204,175300,55327996780,5750,5750,5750,5750,0
|
|
20241204,175200,55327996780,5750,5750,5750,5750,0
|
|
20241204,175100,55327996780,5750,5750,5750,5750,0
|
|
20241204,175000,55327996780,5750,5750,5750,5750,0
|
|
20241204,174900,55327996780,5750,5750,5750,5750,0
|
|
20241204,174800,55327996780,5750,5750,5750,5750,0
|
|
20241204,174700,55327996780,5750,5750,5750,5750,0
|
|
20241204,174600,55327996780,5750,5750,5750,5750,0
|
|
20241204,174500,55327996780,5750,5750,5750,5750,0
|
|
20241204,174400,55327996780,5750,5750,5750,5750,0
|
|
20241204,174300,55327996780,5750,5750,5750,5750,0
|
|
20241204,174200,55327996780,5750,5750,5750,5750,0
|
|
20241204,174100,55327996780,5750,5750,5750,5750,0
|
|
20241204,174000,55327996780,5750,5750,5750,5750,0
|
|
20241204,173900,55327996780,5750,5750,5750,5750,0
|
|
20241204,173800,55327996780,5750,5750,5750,5750,0
|
|
20241204,173700,55327996780,5750,5750,5750,5750,0
|
|
20241204,173600,55327996780,5750,5750,5750,5750,0
|
|
20241204,173500,55327996780,5750,5750,5750,5750,0
|
|
20241204,173400,55327996780,5750,5750,5750,5750,0
|
|
20241204,173300,55327996780,5750,5750,5750,5750,0
|
|
20241204,173200,55327996780,5750,5750,5750,5750,0
|
|
20241204,173100,55327996780,5750,5750,5750,5750,0
|
|
20241204,173000,55327996780,5750,5750,5750,5750,0
|
|
20241204,172900,55327996780,5750,5750,5750,5750,0
|
|
20241204,172800,55327996780,5750,5750,5750,5750,0
|
|
20241204,172700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,172600,55327996780,5750,5750,5750,5750,0
|
|
20241204,172500,55327996780,5750,5750,5750,5750,0
|
|
20241204,172400,55327996780,5750,5750,5750,5750,0
|
|
20241204,172300,55327996780,5750,5750,5750,5750,0
|
|
20241204,172200,55327996780,5750,5750,5750,5750,0
|
|
20241204,172100,55327996780,5750,5750,5750,5750,0
|
|
20241204,172000,55327996780,5750,5750,5750,5750,0
|
|
20241204,171900,55327996780,5750,5750,5750,5750,0
|
|
20241204,171800,55327996780,5750,5750,5750,5750,0
|
|
20241204,171700,55327996780,5750,5750,5750,5750,0
|
|
20241204,171600,55327996780,5750,5750,5750,5750,0
|
|
20241204,171500,55327996780,5750,5750,5750,5750,0
|
|
20241204,171400,55327996780,5750,5750,5750,5750,0
|
|
20241204,171300,55327996780,5750,5750,5750,5750,0
|
|
20241204,171200,55327996780,5750,5750,5750,5750,0
|
|
20241204,171100,55327996780,5750,5750,5750,5750,0
|
|
20241204,171000,55327996780,5750,5750,5750,5750,0
|
|
20241204,170900,55327996780,5750,5750,5750,5750,0
|
|
20241204,170800,55327996780,5750,5750,5750,5750,0
|
|
20241204,170700,55327996780,5750,5750,5750,5750,0
|
|
20241204,170600,55327996780,5750,5750,5750,5750,0
|
|
20241204,170500,55327996780,5750,5750,5750,5750,0
|
|
20241204,170400,55327996780,5750,5750,5750,5750,0
|
|
20241204,170300,55327996780,5750,5750,5750,5750,0
|
|
20241204,170200,55327996780,5750,5750,5750,5750,0
|
|
20241204,170100,55327996780,5750,5750,5750,5750,0
|
|
20241204,170000,55327996780,5750,5750,5750,5750,0
|
|
20241204,165900,55327996780,5750,5750,5750,5750,0
|
|
20241204,165800,55327996780,5750,5750,5750,5750,0
|
|
20241204,165700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,165600,55327996780,5750,5750,5750,5750,0
|
|
20241204,165500,55327996780,5750,5750,5750,5750,0
|
|
20241204,165400,55327996780,5750,5750,5750,5750,0
|
|
20241204,165300,55327996780,5750,5750,5750,5750,0
|
|
20241204,165200,55327996780,5750,5750,5750,5750,0
|
|
20241204,165100,55327996780,5750,5750,5750,5750,0
|
|
20241204,165000,55327996780,5750,5750,5750,5750,0
|
|
20241204,164900,55327996780,5750,5750,5750,5750,0
|
|
20241204,164800,55327996780,5750,5750,5750,5750,0
|
|
20241204,164700,55327996780,5750,5750,5750,5750,0
|
|
20241204,164600,55327996780,5750,5750,5750,5750,0
|
|
20241204,164500,55327996780,5750,5750,5750,5750,0
|
|
20241204,164400,55327996780,5750,5750,5750,5750,0
|
|
20241204,164300,55327996780,5750,5750,5750,5750,0
|
|
20241204,164200,55327996780,5750,5750,5750,5750,0
|
|
20241204,164100,55327996780,5750,5750,5750,5750,0
|
|
20241204,164000,55327996780,5750,5750,5750,5750,0
|
|
20241204,163900,55327996780,5750,5750,5750,5750,0
|
|
20241204,163800,55327996780,5750,5750,5750,5750,0
|
|
20241204,163700,55327996780,5750,5750,5750,5750,0
|
|
20241204,163600,55327996780,5750,5750,5750,5750,0
|
|
20241204,163500,55327996780,5750,5750,5750,5750,0
|
|
20241204,163400,55327996780,5750,5750,5750,5750,0
|
|
20241204,163300,55327996780,5750,5750,5750,5750,0
|
|
20241204,163200,55327996780,5750,5750,5750,5750,0
|
|
20241204,163100,55327996780,5750,5750,5750,5750,0
|
|
20241204,163000,55327996780,5750,5750,5750,5750,0
|
|
20241204,162900,55327996780,5750,5750,5750,5750,0
|
|
20241204,162800,55327996780,5750,5750,5750,5750,0
|
|
20241204,162700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,162600,55327996780,5750,5750,5750,5750,0
|
|
20241204,162500,55327996780,5750,5750,5750,5750,0
|
|
20241204,162400,55327996780,5750,5750,5750,5750,0
|
|
20241204,162300,55327996780,5750,5750,5750,5750,0
|
|
20241204,162200,55327996780,5750,5750,5750,5750,0
|
|
20241204,162100,55327996780,5750,5750,5750,5750,0
|
|
20241204,162000,55327996780,5750,5750,5750,5750,0
|
|
20241204,161900,55327996780,5750,5750,5750,5750,0
|
|
20241204,161800,55327996780,5750,5750,5750,5750,0
|
|
20241204,161700,55327996780,5750,5750,5750,5750,0
|
|
20241204,161600,55327996780,5750,5750,5750,5750,0
|
|
20241204,161500,55327996780,5750,5750,5750,5750,0
|
|
20241204,161400,55327996780,5750,5750,5750,5750,0
|
|
20241204,161300,55327996780,5750,5750,5750,5750,0
|
|
20241204,161200,55327996780,5750,5750,5750,5750,0
|
|
20241204,161100,55327996780,5750,5750,5750,5750,0
|
|
20241204,161000,55327996780,5750,5750,5750,5750,0
|
|
20241204,160900,55327996780,5750,5750,5750,5750,0
|
|
20241204,160800,55327996780,5750,5750,5750,5750,0
|
|
20241204,160700,55327996780,5750,5750,5750,5750,0
|
|
20241204,160600,55327996780,5750,5750,5750,5750,0
|
|
20241204,160500,55327996780,5750,5750,5750,5750,0
|
|
20241204,160400,55327996780,5750,5750,5750,5750,0
|
|
20241204,160300,55327996780,5750,5750,5750,5750,0
|
|
20241204,160200,55327996780,5750,5750,5750,5750,0
|
|
20241204,160100,55327996780,5750,5750,5750,5750,0
|
|
20241204,160000,55327996780,5750,5750,5750,5750,0
|
|
20241204,155900,55327996780,5750,5750,5750,5750,0
|
|
20241204,155800,55327996780,5750,5750,5750,5750,0
|
|
20241204,155700,55327996780,5750,5750,5750,5750,51419
|
|
20241204,155600,55327996780,5750,5750,5750,5750,0
|
|
20241204,155500,55327996780,5750,5750,5750,5750,0
|
|
20241204,155400,55327996780,5750,5750,5750,5750,0
|
|
20241204,155300,55327996780,5750,5750,5750,5750,0
|
|
20241204,155200,55327996780,5750,5750,5750,5750,0
|
|
20241204,155100,55327996780,5750,5750,5750,5750,0
|
|
20241204,155000,55327996780,5750,5750,5750,5750,0
|
|
20241204,154900,55327996780,5750,5750,5750,5750,0
|
|
20241204,154800,55327996780,5750,5750,5750,5750,0
|
|
20241204,154700,55327996780,5750,5750,5750,5750,0
|
|
20241204,154600,55327996780,5750,5750,5750,5750,0
|
|
20241204,154500,55327996780,5750,5750,5750,5750,0
|
|
20241204,154400,55327996780,5750,5750,5750,5750,0
|
|
20241204,154300,55327996780,5750,5750,5750,5750,0
|
|
20241204,154200,55327996780,5750,5750,5750,5750,0
|
|
20241204,154100,55327996780,5750,5750,5750,5750,0
|
|
20241204,154000,55327996780,5750,5750,5750,5750,0
|
|
20241204,153900,55327996780,5750,5750,5750,5750,0
|
|
20241204,153800,55327996780,5750,5750,5750,5750,0
|
|
20241204,153700,55327996780,5750,5750,5750,5750,0
|
|
20241204,153600,55327996780,5750,5750,5750,5750,0
|
|
20241204,153500,55327996780,5750,5750,5750,5750,0
|
|
20241204,153400,55327996780,5750,5750,5750,5750,0
|
|
20241204,153300,55327996780,5750,5750,5750,5750,0
|
|
20241204,153200,55327996780,5750,5750,5750,5750,0
|
|
20241204,153100,55327996780,5750,5750,5750,5750,0
|
|
20241204,153000,55327996780,5750,5750,5750,5750,51419
|
|
20241204,152900,55032337530,5700,5700,5700,5700,0
|
|
20241204,152800,55032337530,5700,5700,5700,5700,0
|
|
20241204,152700,55032337530,5700,5700,5700,5700,0
|
|
20241204,152600,55032337530,5700,5700,5700,5700,0
|
|
20241204,152500,55032337530,5700,5700,5700,5700,0
|
|
20241204,152400,55032337530,5700,5700,5700,5700,0
|
|
20241204,152300,55032337530,5700,5700,5700,5700,0
|
|
20241204,152200,55032337530,5700,5700,5700,5700,0
|
|
20241204,152100,55032337530,5700,5700,5700,5700,0
|
|
20241204,152000,55032337530,5700,5700,5700,5700,0
|
|
20241204,151900,55032337530,5700,5690,5700,5660,10721
|
|
20241204,151800,54971385770,5690,5700,5700,5640,15250
|
|
20241204,151700,54884799480,5700,5630,5730,5610,38941
|
|
20241204,151600,54664011850,5620,5630,5630,5610,10032
|
|
20241204,151500,54607620120,5620,5630,5640,5620,5196
|
|
20241204,151400,54578361130,5630,5620,5640,5610,12591
|
|
20241204,151300,54507491760,5620,5610,5620,5600,6773
|
|
20241204,151200,54469469650,5610,5590,5610,5590,6399
|
|
20241204,151100,54433615380,5580,5560,5590,5550,4781
|
|
20241204,151000,54406924870,5550,5550,5570,5540,24943
|
|
20241204,150900,54268427790,5550,5570,5570,5540,13764
|
|
20241204,150800,54191978840,5570,5600,5600,5560,9754
|
|
20241204,150700,54137501450,5600,5620,5630,5600,10813
|
|
20241204,150600,54076761060,5620,5600,5620,5590,11175
|
|
20241204,150500,54014168330,5580,5540,5620,5540,36573
|
|
20241204,150400,53810230580,5530,5580,5580,5530,42403
|
|
20241204,150300,53574693410,5570,5590,5600,5570,14221
|
|
20241204,150200,53495252170,5600,5600,5620,5590,8775
|
|
20241204,150100,53446078640,5600,5630,5630,5580,14611
|
|
20241204,150000,53364295160,5630,5590,5640,5570,24491
|
|
20241204,145900,53227334440,5600,5610,5620,5590,15035
|
|
20241204,145800,53143077900,5620,5620,5640,5580,23910
|
|
20241204,145700,53008996450,5620,5610,5640,5600,22841
|
|
20241204,145600,52880781560,5620,5650,5660,5570,60894
|
|
20241204,145500,52538773380,5650,5760,5780,5610,89877
|
|
20241204,145400,52027869270,5780,5790,5790,5750,20779
|
|
20241204,145300,51908146320,5780,5840,5840,5780,26355
|
|
20241204,145200,51755166160,5820,5840,5840,5820,16375
|
|
20241204,145100,51659742910,5840,5860,5870,5840,12822
|
|
20241204,145000,51584689660,5870,5870,5870,5860,386
|
|
20241204,144900,51582426890,5860,5870,5870,5860,1213
|
|
20241204,144800,51575307550,5870,5870,5880,5870,866
|
|
20241204,144700,51570223390,5870,5870,5870,5860,1511
|
|
20241204,144600,51561354020,5870,5880,5880,5870,2578
|
|
20241204,144500,51546205680,5880,5870,5880,5860,3242
|
|
20241204,144400,51527178460,5870,5870,5870,5870,878
|
|
20241204,144300,51522024600,5870,5870,5880,5860,1405
|
|
20241204,144200,51513772230,5870,5870,5880,5870,1247
|
|
20241204,144100,51506452330,5880,5880,5880,5870,2493
|
|
20241204,144000,51491814210,5880,5880,5880,5870,2604
|
|
20241204,143900,51476505910,5870,5870,5870,5870,1219
|
|
20241204,143800,51469350380,5860,5870,5870,5860,162
|
|
20241204,143700,51468400190,5860,5860,5870,5850,909
|
|
20241204,143600,51463073520,5870,5860,5870,5850,855
|
|
20241204,143500,51458063220,5860,5860,5860,5860,150
|
|
20241204,143400,51457184220,5860,5850,5860,5840,1655
|
|
20241204,143300,51447511200,5850,5850,5870,5840,4219
|
|
20241204,143200,51422779190,5850,5850,5870,5840,1067
|
|
20241204,143100,51416533800,5850,5840,5850,5840,894
|
|
20241204,143000,51411310700,5850,5850,5850,5850,2230
|
|
20241204,142900,51398265200,5850,5840,5850,5840,577
|
|
20241204,142800,51394889930,5840,5850,5850,5840,1095
|
|
20241204,142700,51388484390,5850,5830,5850,5830,1018
|
|
20241204,142600,51382548300,5830,5870,5870,5830,27199
|
|
20241204,142500,51223842720,5860,5860,5870,5860,2226
|
|
20241204,142400,51210794350,5860,5860,5870,5860,1271
|
|
20241204,142300,51203346230,5860,5860,5860,5860,649
|
|
20241204,142200,51199543090,5860,5860,5860,5850,2468
|
|
20241204,142100,51185085310,5860,5840,5860,5840,2057
|
|
20241204,142000,51173036440,5840,5830,5860,5830,2205
|
|
20241204,141900,51160161460,5830,5840,5860,5830,3810
|
|
20241204,141800,51137928460,5840,5830,5840,5820,4971
|
|
20241204,141700,51108960990,5820,5850,5850,5820,18045
|
|
20241204,141600,51003655400,5860,5850,5870,5850,6585
|
|
20241204,141500,50965079510,5860,5870,5880,5860,12547
|
|
20241204,141400,50891456270,5890,5880,5890,5870,4486
|
|
20241204,141300,50865097160,5880,5890,5890,5880,810
|
|
20241204,141200,50860328420,5890,5880,5900,5880,925
|
|
20241204,141100,50854883560,5910,5870,5910,5870,1454
|
|
20241204,141000,50846333160,5880,5870,5880,5870,4169
|
|
20241204,140900,50821852460,5870,5880,5890,5870,4030
|
|
20241204,140800,50798159870,5880,5890,5890,5880,2446
|
|
20241204,140700,50783773950,5900,5890,5900,5890,988
|
|
20241204,140600,50777954610,5890,5910,5910,5890,1136
|
|
20241204,140500,50771245870,5910,5910,5910,5900,910
|
|
20241204,140400,50765869750,5910,5910,5930,5910,3271
|
|
20241204,140300,50746506800,5910,5890,5910,5880,1268
|
|
20241204,140200,50739031580,5890,5890,5890,5880,2643
|
|
20241204,140100,50723485060,5890,5890,5890,5870,953
|
|
20241204,140000,50717880960,5890,5880,5890,5880,1287
|
|
20241204,135900,50710313080,5880,5880,5890,5870,3361
|
|
20241204,135800,50690544760,5870,5870,5880,5870,1639
|
|
20241204,135700,50680921150,5870,5880,5890,5870,3679
|
|
20241204,135600,50659280150,5880,5890,5890,5880,569
|
|
20241204,135500,50655933350,5880,5900,5900,5880,1924
|
|
20241204,135400,50644614660,5890,5890,5890,5880,2504
|
|
20241204,135300,50629881470,5890,5870,5890,5870,2120
|
|
20241204,135200,50617410510,5880,5870,5880,5870,3143
|
|
20241204,135100,50598950870,5880,5870,5880,5870,1718
|
|
20241204,135000,50588857310,5870,5860,5880,5860,695
|
|
20241204,134900,50584775720,5850,5860,5880,5850,6209
|
|
20241204,134800,50548400070,5870,5850,5870,5850,6238
|
|
20241204,134700,50511906490,5850,5880,5880,5850,8974
|
|
20241204,134600,50459323700,5880,5890,5890,5880,2345
|
|
20241204,134500,50445524710,5870,5920,5920,5860,27491
|
|
20241204,134400,50283875950,5920,5940,5940,5920,10527
|
|
20241204,134300,50221465360,5950,5950,5950,5940,2110
|
|
20241204,134200,50208922610,5940,5950,5960,5940,2468
|
|
20241204,134100,50194235570,5950,5950,5960,5950,3037
|
|
20241204,134000,50176165400,5950,5940,5960,5940,2201
|
|
20241204,133900,50163069540,5950,5950,5960,5950,1504
|
|
20241204,133800,50154120450,5950,5940,5960,5940,3985
|
|
20241204,133700,50130408820,5940,5950,5950,5940,2094
|
|
20241204,133600,50117957440,5950,5950,5950,5940,2696
|
|
20241204,133500,50101937300,5950,5970,5970,5940,1503
|
|
20241204,133400,50092986330,5970,5970,5970,5940,5926
|
|
20241204,133300,50057744970,5950,5950,5970,5940,1483
|
|
20241204,133200,50048930950,5940,5960,5960,5940,2372
|
|
20241204,133100,50034825270,5970,5950,5980,5940,11977
|
|
20241204,133000,49963633580,5980,5980,5980,5950,5096
|
|
20241204,132900,49933245570,5980,5980,5980,5960,4335
|
|
20241204,132800,49907393190,5970,5980,5990,5970,5463
|
|
20241204,132700,49874705820,5980,5980,5990,5970,6877
|
|
20241204,132600,49833625120,5990,5990,5990,5980,2137
|
|
20241204,132500,49820828890,5990,6000,6000,5990,2789
|
|
20241204,132400,49804121190,5990,6010,6010,5990,4429
|
|
20241204,132300,49777526160,6020,6020,6030,6010,5447
|
|
20241204,132200,49744735220,6020,6020,6030,6010,11771
|
|
20241204,132100,49673827760,6020,6010,6020,6010,10843
|
|
20241204,132000,49608612960,6010,6000,6010,5990,4618
|
|
20241204,131900,49580906740,6010,5990,6010,5990,4316
|
|
20241204,131800,49555025750,6000,6000,6010,5990,4061
|
|
20241204,131700,49530638920,6000,5970,6010,5960,17951
|
|
20241204,131600,49423102000,5970,5970,5970,5960,358
|
|
20241204,131500,49420967440,5970,5970,5980,5950,2985
|
|
20241204,131400,49403187100,5980,5980,5980,5960,3194
|
|
20241204,131300,49384119580,5970,5970,5980,5960,5613
|
|
20241204,131200,49350628870,5980,5980,5980,5970,2370
|
|
20241204,131100,49336474040,5980,5980,5980,5970,812
|
|
20241204,131000,49331621590,5980,5970,5980,5970,1210
|
|
20241204,130900,49324397810,5980,5990,5990,5970,2914
|
|
20241204,130800,49306973180,5990,5980,5990,5970,8177
|
|
20241204,130700,49258070960,5990,5980,5990,5980,4759
|
|
20241204,130600,49229599910,5990,5970,5990,5970,6462
|
|
20241204,130500,49190945770,5970,5960,5970,5950,2429
|
|
20241204,130400,49176456270,5970,5970,5970,5960,730
|
|
20241204,130300,49172105240,5960,5960,5970,5960,4406
|
|
20241204,130200,49145845200,5960,5930,5960,5930,4612
|
|
20241204,130100,49118429510,5930,5910,5930,5910,1392
|
|
20241204,130000,49110189660,5920,5920,5920,5910,2013
|
|
20241204,125900,49098282790,5920,5920,5930,5910,350
|
|
20241204,125800,49096210990,5930,5910,5930,5910,1924
|
|
20241204,125700,49084836540,5900,5910,5920,5900,6714
|
|
20241204,125600,49045214220,5900,5950,5950,5890,20187
|
|
20241204,125500,48925966430,5940,5950,5950,5940,1357
|
|
20241204,125400,48917902660,5940,5940,5950,5940,1597
|
|
20241204,125300,48908413470,5940,5960,5960,5940,1427
|
|
20241204,125200,48899933150,5950,5970,5970,5950,3333
|
|
20241204,125100,48880081060,5980,5980,5990,5960,9045
|
|
20241204,125000,48825998110,5980,5990,5990,5960,5211
|
|
20241204,124900,48794814030,5980,5990,5990,5970,3101
|
|
20241204,124800,48776270220,5980,5980,5990,5970,8261
|
|
20241204,124700,48726863640,5980,5970,5980,5970,4617
|
|
20241204,124600,48699279630,5970,5970,5970,5950,4890
|
|
20241204,124500,48670147080,5970,5950,5970,5950,4723
|
|
20241204,124400,48641972970,5960,5960,5960,5940,5473
|
|
20241204,124300,48609396710,5960,5960,5960,5950,2689
|
|
20241204,124200,48593370410,5960,5950,5970,5940,4986
|
|
20241204,124100,48563678990,5950,5950,5970,5950,10141
|
|
20241204,124000,48503279800,5960,5940,5960,5930,6975
|
|
20241204,123900,48461807500,5940,5920,5950,5920,10235
|
|
20241204,123800,48401011440,5920,5910,5920,5910,2937
|
|
20241204,123700,48383630130,5900,5900,5910,5900,3560
|
|
20241204,123600,48362593480,5910,5910,5910,5910,660
|
|
20241204,123500,48358692880,5910,5900,5910,5890,3429
|
|
20241204,123400,48338468370,5900,5900,5900,5890,867
|
|
20241204,123300,48333358460,5900,5900,5900,5890,1995
|
|
20241204,123200,48321607150,5900,5900,5900,5890,1155
|
|
20241204,123100,48314795160,5900,5900,5910,5900,2877
|
|
20241204,123000,48297819570,5910,5910,5910,5900,1103
|
|
20241204,122900,48291307490,5910,5900,5910,5900,824
|
|
20241204,122800,48286440690,5910,5900,5910,5900,609
|
|
20241204,122700,48282846370,5910,5910,5910,5900,872
|
|
20241204,122600,48277698880,5910,5900,5910,5890,1343
|
|
20241204,122500,48269774860,5900,5890,5900,5880,1066
|
|
20241204,122400,48263494170,5880,5900,5900,5880,3351
|
|
20241204,122300,48243745700,5900,5880,5900,5880,1818
|
|
20241204,122200,48233045820,5880,5890,5900,5880,2284
|
|
20241204,122100,48219602620,5900,5890,5900,5880,2712
|
|
20241204,122000,48203640530,5900,5900,5900,5880,7846
|
|
20241204,121900,48157424440,5910,5920,5920,5890,11226
|
|
20241204,121800,48091203660,5920,5920,5930,5910,2770
|
|
20241204,121700,48074819500,5930,5910,5930,5910,2468
|
|
20241204,121600,48060216180,5920,5910,5920,5910,2652
|
|
20241204,121500,48044531890,5910,5920,5920,5910,524
|
|
20241204,121400,48041430280,5920,5910,5930,5910,3521
|
|
20241204,121300,48020600870,5910,5900,5920,5900,1745
|
|
20241204,121200,48010289490,5900,5910,5920,5900,1745
|
|
20241204,121100,47999983720,5910,5920,5920,5900,6855
|
|
20241204,121000,47959497110,5920,5910,5930,5910,3217
|
|
20241204,120900,47940458920,5920,5880,5920,5870,4762
|
|
20241204,120800,47912387770,5880,5870,5880,5870,744
|
|
20241204,120700,47908014810,5870,5870,5880,5860,2384
|
|
20241204,120600,47894021160,5870,5890,5890,5870,3574
|
|
20241204,120500,47873026560,5890,5870,5890,5870,2452
|
|
20241204,120400,47858630060,5880,5890,5890,5870,783
|
|
20241204,120300,47854027480,5890,5890,5890,5870,1588
|
|
20241204,120200,47844684680,5890,5880,5890,5860,4965
|
|
20241204,120100,47815504930,5870,5890,5900,5870,3444
|
|
20241204,120000,47795236430,5890,5890,5890,5870,4758
|
|
20241204,115900,47767256870,5890,5860,5890,5860,2464
|
|
20241204,115800,47752805450,5860,5850,5860,5850,5616
|
|
20241204,115700,47719945740,5860,5870,5870,5850,6365
|
|
20241204,115600,47682681590,5870,5870,5870,5860,4432
|
|
20241204,115500,47656672880,5870,5880,5880,5870,1530
|
|
20241204,115400,47647691040,5880,5870,5880,5850,5454
|
|
20241204,115300,47615727300,5870,5880,5900,5860,2354
|
|
20241204,115200,47601896520,5880,5910,5910,5870,11228
|
|
20241204,115100,47535840370,5910,5910,5920,5910,1468
|
|
20241204,115000,47527158960,5910,5910,5920,5900,2917
|
|
20241204,114900,47509899260,5900,5920,5920,5860,11946
|
|
20241204,114800,47439580530,5910,5920,5930,5900,13278
|
|
20241204,114700,47361063140,5920,5910,5940,5900,20224
|
|
20241204,114600,47241311990,5900,5870,5900,5850,17465
|
|
20241204,114500,47138556310,5870,5840,5870,5830,8369
|
|
20241204,114400,47089642400,5830,5830,5840,5820,2203
|
|
20241204,114300,47076799520,5820,5830,5830,5820,3607
|
|
20241204,114200,47055793890,5830,5830,5840,5810,17360
|
|
20241204,114100,46954527950,5830,5820,5840,5820,4735
|
|
20241204,114000,46926919660,5830,5810,5850,5810,5097
|
|
20241204,113900,46897199300,5820,5810,5820,5770,26977
|
|
20241204,113800,46740879390,5810,5830,5830,5810,12725
|
|
20241204,113700,46666910430,5820,5840,5850,5820,11748
|
|
20241204,113600,46598433040,5840,5830,5850,5820,5416
|
|
20241204,113500,46566841210,5830,5830,5840,5830,10312
|
|
20241204,113400,46506699760,5830,5830,5860,5800,22637
|
|
20241204,113300,46374669460,5820,5820,5820,5790,17785
|
|
20241204,113200,46271343120,5820,5800,5830,5780,29236
|
|
20241204,113100,46101552310,5800,5800,5800,5770,18016
|
|
20241204,113000,45997266790,5770,5800,5840,5710,98725
|
|
20241204,112900,45427612870,5800,5890,5900,5750,146674
|
|
20241204,112800,44575018820,5900,5940,5950,5890,47082
|
|
20241204,112700,44296367370,5950,5950,5960,5940,33063
|
|
20241204,112600,44099752860,5940,6030,6040,5940,89344
|
|
20241204,112500,43564988830,6040,6020,6050,6010,37789
|
|
20241204,112400,43337401340,6020,6060,6060,6020,23446
|
|
20241204,112300,43195860490,6050,6070,6080,6050,5273
|
|
20241204,112200,43163893410,6080,6070,6080,6070,5558
|
|
20241204,112100,43130132580,6080,6080,6100,6070,5035
|
|
20241204,112000,43099497370,6090,6080,6100,6070,6102
|
|
20241204,111900,43062396250,6080,6090,6100,6080,3108
|
|
20241204,111800,43043463130,6100,6100,6110,6090,2398
|
|
20241204,111700,43028836260,6100,6090,6100,6080,2250
|
|
20241204,111600,43015127230,6100,6100,6100,6080,3284
|
|
20241204,111500,42995140140,6090,6090,6100,6080,2526
|
|
20241204,111400,42979755220,6100,6120,6120,6090,12244
|
|
20241204,111300,42905081930,6120,6100,6120,6090,9906
|
|
20241204,111200,42844576530,6090,6080,6100,6080,4840
|
|
20241204,111100,42815114840,6080,6080,6090,6070,2453
|
|
20241204,111000,42800201470,6080,6060,6090,6060,4818
|
|
20241204,110900,42770960790,6070,6080,6080,6060,2173
|
|
20241204,110800,42757782440,6070,6070,6070,6060,5352
|
|
20241204,110700,42725319700,6070,6060,6070,6040,3924
|
|
20241204,110600,42701537980,6060,6060,6090,6030,39275
|
|
20241204,110500,42464086040,6080,6070,6080,6060,10952
|
|
20241204,110400,42397678260,6070,6080,6080,6060,21133
|
|
20241204,110300,42269534440,6080,6080,6090,6070,6636
|
|
20241204,110200,42229232490,6090,6090,6090,6070,2568
|
|
20241204,110100,42213613520,6090,6080,6090,6070,12549
|
|
20241204,110000,42137350260,6080,6100,6100,6080,7886
|
|
20241204,105900,42089325490,6090,6100,6110,6090,4580
|
|
20241204,105800,42061397090,6090,6100,6110,6090,4564
|
|
20241204,105700,42033597420,6100,6120,6120,6090,9447
|
|
20241204,105600,41975936120,6120,6100,6130,6090,6909
|
|
20241204,105500,41933713660,6090,6090,6100,6080,3296
|
|
20241204,105400,41913634930,6080,6100,6100,6080,3524
|
|
20241204,105300,41892188580,6100,6080,6110,6070,8925
|
|
20241204,105200,41837862370,6090,6080,6090,6060,29611
|
|
20241204,105100,41658261250,6070,6080,6100,6070,24908
|
|
20241204,105000,41506843240,6080,6120,6120,6070,27942
|
|
20241204,104900,41336908440,6110,6130,6140,6080,42676
|
|
20241204,104800,41076201230,6130,6240,6240,6120,119118
|
|
20241204,104700,40341900400,6230,6250,6300,6220,71826
|
|
20241204,104600,39891750990,6230,6220,6270,6210,44375
|
|
20241204,104500,39614322460,6220,6220,6230,6190,16791
|
|
20241204,104400,39510131320,6210,6220,6230,6200,10156
|
|
20241204,104300,39446984040,6220,6220,6240,6210,8287
|
|
20241204,104200,39395412500,6210,6240,6250,6200,50172
|
|
20241204,104100,39082957050,6250,6270,6270,6230,27784
|
|
20241204,104000,38909332220,6250,6230,6270,6210,50021
|
|
20241204,103900,38596941960,6230,6210,6240,6200,40491
|
|
20241204,103800,38344932760,6220,6190,6230,6190,27588
|
|
20241204,103700,38173696900,6190,6170,6210,6160,46262
|
|
20241204,103600,37887777750,6170,6210,6250,6170,80870
|
|
20241204,103500,37384854730,6210,6200,6290,6150,161286
|
|
20241204,103400,36379580000,6200,6150,6200,6140,39101
|
|
20241204,103300,36138228750,6150,6140,6160,6120,20393
|
|
20241204,103200,36012880480,6140,6110,6140,6110,1009
|
|
20241204,103100,36006709810,6110,6110,6120,6100,22663
|
|
20241204,103000,35868408510,6110,6140,6140,6110,5465
|
|
20241204,102900,35834981440,6130,6130,6140,6120,1240
|
|
20241204,102800,35827383260,6130,6130,6140,6120,3275
|
|
20241204,102700,35807303880,6130,6150,6160,6130,7785
|
|
20241204,102600,35759484980,6160,6130,6170,6130,9387
|
|
20241204,102500,35701737180,6140,6110,6140,6110,3151
|
|
20241204,102400,35682465190,6110,6100,6120,6090,794
|
|
20241204,102300,35677610130,6090,6100,6120,6090,6126
|
|
20241204,102200,35640218950,6110,6110,6110,6090,3174
|
|
20241204,102100,35620855420,6110,6130,6130,6080,10086
|
|
20241204,102000,35559349450,6130,6140,6150,6120,1890
|
|
20241204,101900,35547747410,6140,6140,6160,6130,9547
|
|
20241204,101800,35489115360,6140,6070,6140,6060,9485
|
|
20241204,101700,35431413050,6080,6090,6090,6060,20294
|
|
20241204,101600,35308179740,6090,6100,6100,6080,12106
|
|
20241204,101500,35234461340,6100,6090,6110,6080,13522
|
|
20241204,101400,35152158410,6090,6130,6130,6080,16722
|
|
20241204,101300,35050054120,6130,6120,6150,6120,6784
|
|
20241204,101200,35008503010,6130,6140,6150,6130,13315
|
|
20241204,101100,34926800120,6140,6170,6170,6140,24706
|
|
20241204,101000,34774779650,6160,6170,6220,6130,55182
|
|
20241204,100900,34433390250,6160,6140,6180,6140,33631
|
|
20241204,100800,34226080030,6160,6140,6160,6110,7748
|
|
20241204,100700,34178551140,6140,6140,6150,6130,8083
|
|
20241204,100600,34128893820,6140,6150,6160,6120,2739
|
|
20241204,100500,34112048120,6160,6110,6160,6080,27209
|
|
20241204,100400,33945514030,6110,6140,6150,6110,18774
|
|
20241204,100300,33830479920,6140,6170,6170,6130,11540
|
|
20241204,100200,33759535290,6160,6130,6180,6130,27194
|
|
20241204,100100,33591995280,6150,6130,6150,6130,6373
|
|
20241204,100000,33552887300,6130,6110,6140,6100,3542
|
|
20241204,095900,33531186050,6110,6090,6120,6080,3650
|
|
20241204,095800,33508912070,6110,6140,6150,6080,24095
|
|
20241204,095700,33361763520,6140,6140,6150,6130,5284
|
|
20241204,095600,33329320270,6140,6120,6150,6120,9945
|
|
20241204,095500,33268241760,6120,6140,6150,6120,8428
|
|
20241204,095400,33216597360,6130,6150,6170,6130,15689
|
|
20241204,095300,33120105750,6150,6120,6150,6110,12421
|
|
20241204,095200,33043940310,6140,6140,6160,6100,26252
|
|
20241204,095100,32882952560,6140,6150,6150,6140,15356
|
|
20241204,095000,32788590760,6150,6140,6160,6130,5803
|
|
20241204,094900,32752909950,6140,6130,6160,6130,9606
|
|
20241204,094800,32693880110,6130,6160,6170,6110,35896
|
|
20241204,094700,32473467570,6150,6150,6160,6130,22503
|
|
20241204,094600,32335189860,6160,6130,6170,6120,71759
|
|
20241204,094500,31893818390,6130,6110,6130,6040,65396
|
|
20241204,094400,31494877880,6110,6070,6120,6060,39130
|
|
20241204,094300,31256362130,6070,6010,6080,5990,36450
|
|
20241204,094200,31036188550,6000,5980,6020,5970,57953
|
|
20241204,094100,30689148480,5980,6060,6060,5960,72670
|
|
20241204,094000,30253153060,6060,6030,6060,6000,84351
|
|
20241204,093900,29745183270,6030,6070,6080,6030,28726
|
|
20241204,093800,29571220390,6070,6100,6100,6050,42074
|
|
20241204,093700,29315735960,6100,6120,6130,6050,65413
|
|
20241204,093600,28918113720,6120,6150,6150,6110,29313
|
|
20241204,093500,28738568740,6140,6150,6160,6120,25633
|
|
20241204,093400,28581351750,6140,6110,6160,6100,41990
|
|
20241204,093300,28323775250,6100,6110,6140,6070,68225
|
|
20241204,093200,27907761030,6120,6150,6150,6060,142156
|
|
20241204,093100,27041172200,6150,6190,6220,6130,110855
|
|
20241204,093000,26357777890,6200,6240,6250,6170,135697
|
|
20241204,092900,25517217890,6240,6270,6280,6220,87926
|
|
20241204,092800,24968142060,6270,6340,6340,6270,44309
|
|
20241204,092700,24689365750,6340,6320,6350,6280,41532
|
|
20241204,092600,24426989570,6310,6310,6330,6280,41274
|
|
20241204,092500,24166975290,6320,6320,6350,6310,41004
|
|
20241204,092400,23907310690,6300,6360,6360,6280,53794
|
|
20241204,092300,23567008130,6360,6280,6380,6250,102375
|
|
20241204,092200,22919058220,6260,6290,6300,6230,115976
|
|
20241204,092100,22192910660,6290,6360,6360,6290,80355
|
|
20241204,092000,21684712290,6350,6310,6380,6290,208578
|
|
20241204,091900,20361287100,6310,6300,6310,6240,174159
|
|
20241204,091800,19268457140,6300,6330,6370,6290,148935
|
|
20241204,091700,18327243350,6300,6330,6380,6280,215971
|
|
20241204,091600,16960067210,6330,6400,6400,6310,267453
|
|
20241204,091500,15259531450,6400,6420,6440,6350,271973
|
|
20241204,091400,13521299970,6420,6270,6470,6220,733179
|
|
20241204,091300,8843481090,6280,6080,6290,6080,280020
|
|
20241204,091200,7106149060,6090,6030,6090,6030,30059
|
|
20241204,091100,6923782750,6030,6010,6050,6000,9156
|
|
20241204,091000,6868587440,6010,6040,6050,5980,68682
|
|
20241204,090900,6456130260,6040,6020,6060,6020,13108
|
|
20241204,090800,6376921270,6020,6090,6100,6010,63652
|
|
20241204,090700,5992124360,6100,6100,6110,6070,81289
|
|
20241204,090600,5497558290,6100,6080,6110,6070,72547
|
|
20241204,090500,5055736420,6090,6070,6120,6060,96472
|
|
20241204,090400,4467674660,6070,6050,6090,6040,51909
|
|
20241204,090300,4152786160,6040,6040,6050,6000,55818
|
|
20241204,090200,3816185630,6030,6110,6130,6010,139900
|
|
20241204,090100,2966265440,6110,5940,6140,5940,214730
|
|
20241204,090000,1668947080,5930,5890,5960,5870,245431
|