750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,212700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,212600,15265284910,5610,5610,5610,5610,0
|
|
20241205,212500,15265284910,5610,5610,5610,5610,0
|
|
20241205,212400,15265284910,5610,5610,5610,5610,0
|
|
20241205,212300,15265284910,5610,5610,5610,5610,0
|
|
20241205,212200,15265284910,5610,5610,5610,5610,0
|
|
20241205,212100,15265284910,5610,5610,5610,5610,0
|
|
20241205,212000,15265284910,5610,5610,5610,5610,0
|
|
20241205,211900,15265284910,5610,5610,5610,5610,0
|
|
20241205,211800,15265284910,5610,5610,5610,5610,0
|
|
20241205,211700,15265284910,5610,5610,5610,5610,0
|
|
20241205,211600,15265284910,5610,5610,5610,5610,0
|
|
20241205,211500,15265284910,5610,5610,5610,5610,0
|
|
20241205,211400,15265284910,5610,5610,5610,5610,0
|
|
20241205,211300,15265284910,5610,5610,5610,5610,0
|
|
20241205,211200,15265284910,5610,5610,5610,5610,0
|
|
20241205,211100,15265284910,5610,5610,5610,5610,0
|
|
20241205,211000,15265284910,5610,5610,5610,5610,0
|
|
20241205,210900,15265284910,5610,5610,5610,5610,0
|
|
20241205,210800,15265284910,5610,5610,5610,5610,0
|
|
20241205,210700,15265284910,5610,5610,5610,5610,0
|
|
20241205,210600,15265284910,5610,5610,5610,5610,0
|
|
20241205,210500,15265284910,5610,5610,5610,5610,0
|
|
20241205,210400,15265284910,5610,5610,5610,5610,0
|
|
20241205,210300,15265284910,5610,5610,5610,5610,0
|
|
20241205,210200,15265284910,5610,5610,5610,5610,0
|
|
20241205,210100,15265284910,5610,5610,5610,5610,0
|
|
20241205,210000,15265284910,5610,5610,5610,5610,0
|
|
20241205,205900,15265284910,5610,5610,5610,5610,0
|
|
20241205,205800,15265284910,5610,5610,5610,5610,0
|
|
20241205,205700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,205600,15265284910,5610,5610,5610,5610,0
|
|
20241205,205500,15265284910,5610,5610,5610,5610,0
|
|
20241205,205400,15265284910,5610,5610,5610,5610,0
|
|
20241205,205300,15265284910,5610,5610,5610,5610,0
|
|
20241205,205200,15265284910,5610,5610,5610,5610,0
|
|
20241205,205100,15265284910,5610,5610,5610,5610,0
|
|
20241205,205000,15265284910,5610,5610,5610,5610,0
|
|
20241205,204900,15265284910,5610,5610,5610,5610,0
|
|
20241205,204800,15265284910,5610,5610,5610,5610,0
|
|
20241205,204700,15265284910,5610,5610,5610,5610,0
|
|
20241205,204600,15265284910,5610,5610,5610,5610,0
|
|
20241205,204500,15265284910,5610,5610,5610,5610,0
|
|
20241205,204400,15265284910,5610,5610,5610,5610,0
|
|
20241205,204300,15265284910,5610,5610,5610,5610,0
|
|
20241205,204200,15265284910,5610,5610,5610,5610,0
|
|
20241205,204100,15265284910,5610,5610,5610,5610,0
|
|
20241205,204000,15265284910,5610,5610,5610,5610,0
|
|
20241205,203900,15265284910,5610,5610,5610,5610,0
|
|
20241205,203800,15265284910,5610,5610,5610,5610,0
|
|
20241205,203700,15265284910,5610,5610,5610,5610,0
|
|
20241205,203600,15265284910,5610,5610,5610,5610,0
|
|
20241205,203500,15265284910,5610,5610,5610,5610,0
|
|
20241205,203400,15265284910,5610,5610,5610,5610,0
|
|
20241205,203300,15265284910,5610,5610,5610,5610,0
|
|
20241205,203200,15265284910,5610,5610,5610,5610,0
|
|
20241205,203100,15265284910,5610,5610,5610,5610,0
|
|
20241205,203000,15265284910,5610,5610,5610,5610,0
|
|
20241205,202900,15265284910,5610,5610,5610,5610,0
|
|
20241205,202800,15265284910,5610,5610,5610,5610,0
|
|
20241205,202700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,202600,15265284910,5610,5610,5610,5610,0
|
|
20241205,202500,15265284910,5610,5610,5610,5610,0
|
|
20241205,202400,15265284910,5610,5610,5610,5610,0
|
|
20241205,202300,15265284910,5610,5610,5610,5610,0
|
|
20241205,202200,15265284910,5610,5610,5610,5610,0
|
|
20241205,202100,15265284910,5610,5610,5610,5610,0
|
|
20241205,202000,15265284910,5610,5610,5610,5610,0
|
|
20241205,201900,15265284910,5610,5610,5610,5610,0
|
|
20241205,201800,15265284910,5610,5610,5610,5610,0
|
|
20241205,201700,15265284910,5610,5610,5610,5610,0
|
|
20241205,201600,15265284910,5610,5610,5610,5610,0
|
|
20241205,201500,15265284910,5610,5610,5610,5610,0
|
|
20241205,201400,15265284910,5610,5610,5610,5610,0
|
|
20241205,201300,15265284910,5610,5610,5610,5610,0
|
|
20241205,201200,15265284910,5610,5610,5610,5610,0
|
|
20241205,201100,15265284910,5610,5610,5610,5610,0
|
|
20241205,201000,15265284910,5610,5610,5610,5610,0
|
|
20241205,200900,15265284910,5610,5610,5610,5610,0
|
|
20241205,200800,15265284910,5610,5610,5610,5610,0
|
|
20241205,200700,15265284910,5610,5610,5610,5610,0
|
|
20241205,200600,15265284910,5610,5610,5610,5610,0
|
|
20241205,200500,15265284910,5610,5610,5610,5610,0
|
|
20241205,200400,15265284910,5610,5610,5610,5610,0
|
|
20241205,200300,15265284910,5610,5610,5610,5610,0
|
|
20241205,200200,15265284910,5610,5610,5610,5610,0
|
|
20241205,200100,15265284910,5610,5610,5610,5610,0
|
|
20241205,200000,15265284910,5610,5610,5610,5610,0
|
|
20241205,195900,15265284910,5610,5610,5610,5610,0
|
|
20241205,195800,15265284910,5610,5610,5610,5610,0
|
|
20241205,195700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,195600,15265284910,5610,5610,5610,5610,0
|
|
20241205,195500,15265284910,5610,5610,5610,5610,0
|
|
20241205,195400,15265284910,5610,5610,5610,5610,0
|
|
20241205,195300,15265284910,5610,5610,5610,5610,0
|
|
20241205,195200,15265284910,5610,5610,5610,5610,0
|
|
20241205,195100,15265284910,5610,5610,5610,5610,0
|
|
20241205,195000,15265284910,5610,5610,5610,5610,0
|
|
20241205,194900,15265284910,5610,5610,5610,5610,0
|
|
20241205,194800,15265284910,5610,5610,5610,5610,0
|
|
20241205,194700,15265284910,5610,5610,5610,5610,0
|
|
20241205,194600,15265284910,5610,5610,5610,5610,0
|
|
20241205,194500,15265284910,5610,5610,5610,5610,0
|
|
20241205,194400,15265284910,5610,5610,5610,5610,0
|
|
20241205,194300,15265284910,5610,5610,5610,5610,0
|
|
20241205,194200,15265284910,5610,5610,5610,5610,0
|
|
20241205,194100,15265284910,5610,5610,5610,5610,0
|
|
20241205,194000,15265284910,5610,5610,5610,5610,0
|
|
20241205,193900,15265284910,5610,5610,5610,5610,0
|
|
20241205,193800,15265284910,5610,5610,5610,5610,0
|
|
20241205,193700,15265284910,5610,5610,5610,5610,0
|
|
20241205,193600,15265284910,5610,5610,5610,5610,0
|
|
20241205,193500,15265284910,5610,5610,5610,5610,0
|
|
20241205,193400,15265284910,5610,5610,5610,5610,0
|
|
20241205,193300,15265284910,5610,5610,5610,5610,0
|
|
20241205,193200,15265284910,5610,5610,5610,5610,0
|
|
20241205,193100,15265284910,5610,5610,5610,5610,0
|
|
20241205,193000,15265284910,5610,5610,5610,5610,0
|
|
20241205,192900,15265284910,5610,5610,5610,5610,0
|
|
20241205,192800,15265284910,5610,5610,5610,5610,0
|
|
20241205,192700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,192600,15265284910,5610,5610,5610,5610,0
|
|
20241205,192500,15265284910,5610,5610,5610,5610,0
|
|
20241205,192400,15265284910,5610,5610,5610,5610,0
|
|
20241205,192300,15265284910,5610,5610,5610,5610,0
|
|
20241205,192200,15265284910,5610,5610,5610,5610,0
|
|
20241205,192100,15265284910,5610,5610,5610,5610,0
|
|
20241205,192000,15265284910,5610,5610,5610,5610,0
|
|
20241205,191900,15265284910,5610,5610,5610,5610,0
|
|
20241205,191800,15265284910,5610,5610,5610,5610,0
|
|
20241205,191700,15265284910,5610,5610,5610,5610,0
|
|
20241205,191600,15265284910,5610,5610,5610,5610,0
|
|
20241205,191500,15265284910,5610,5610,5610,5610,0
|
|
20241205,191400,15265284910,5610,5610,5610,5610,0
|
|
20241205,191300,15265284910,5610,5610,5610,5610,0
|
|
20241205,191200,15265284910,5610,5610,5610,5610,0
|
|
20241205,191100,15265284910,5610,5610,5610,5610,0
|
|
20241205,191000,15265284910,5610,5610,5610,5610,0
|
|
20241205,190900,15265284910,5610,5610,5610,5610,0
|
|
20241205,190800,15265284910,5610,5610,5610,5610,0
|
|
20241205,190700,15265284910,5610,5610,5610,5610,0
|
|
20241205,190600,15265284910,5610,5610,5610,5610,0
|
|
20241205,190500,15265284910,5610,5610,5610,5610,0
|
|
20241205,190400,15265284910,5610,5610,5610,5610,0
|
|
20241205,190300,15265284910,5610,5610,5610,5610,0
|
|
20241205,190200,15265284910,5610,5610,5610,5610,0
|
|
20241205,190100,15265284910,5610,5610,5610,5610,0
|
|
20241205,190000,15265284910,5610,5610,5610,5610,0
|
|
20241205,185900,15265284910,5610,5610,5610,5610,0
|
|
20241205,185800,15265284910,5610,5610,5610,5610,0
|
|
20241205,185700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,185600,15265284910,5610,5610,5610,5610,0
|
|
20241205,185500,15265284910,5610,5610,5610,5610,0
|
|
20241205,185400,15265284910,5610,5610,5610,5610,0
|
|
20241205,185300,15265284910,5610,5610,5610,5610,0
|
|
20241205,185200,15265284910,5610,5610,5610,5610,0
|
|
20241205,185100,15265284910,5610,5610,5610,5610,0
|
|
20241205,185000,15265284910,5610,5610,5610,5610,0
|
|
20241205,184900,15265284910,5610,5610,5610,5610,0
|
|
20241205,184800,15265284910,5610,5610,5610,5610,0
|
|
20241205,184700,15265284910,5610,5610,5610,5610,0
|
|
20241205,184600,15265284910,5610,5610,5610,5610,0
|
|
20241205,184500,15265284910,5610,5610,5610,5610,0
|
|
20241205,184400,15265284910,5610,5610,5610,5610,0
|
|
20241205,184300,15265284910,5610,5610,5610,5610,0
|
|
20241205,184200,15265284910,5610,5610,5610,5610,0
|
|
20241205,184100,15265284910,5610,5610,5610,5610,0
|
|
20241205,184000,15265284910,5610,5610,5610,5610,0
|
|
20241205,183900,15265284910,5610,5610,5610,5610,0
|
|
20241205,183800,15265284910,5610,5610,5610,5610,0
|
|
20241205,183700,15265284910,5610,5610,5610,5610,0
|
|
20241205,183600,15265284910,5610,5610,5610,5610,0
|
|
20241205,183500,15265284910,5610,5610,5610,5610,0
|
|
20241205,183400,15265284910,5610,5610,5610,5610,0
|
|
20241205,183300,15265284910,5610,5610,5610,5610,0
|
|
20241205,183200,15265284910,5610,5610,5610,5610,0
|
|
20241205,183100,15265284910,5610,5610,5610,5610,0
|
|
20241205,183000,15265284910,5610,5610,5610,5610,0
|
|
20241205,182900,15265284910,5610,5610,5610,5610,0
|
|
20241205,182800,15265284910,5610,5610,5610,5610,0
|
|
20241205,182700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,182600,15265284910,5610,5610,5610,5610,0
|
|
20241205,182500,15265284910,5610,5610,5610,5610,0
|
|
20241205,182400,15265284910,5610,5610,5610,5610,0
|
|
20241205,182300,15265284910,5610,5610,5610,5610,0
|
|
20241205,182200,15265284910,5610,5610,5610,5610,0
|
|
20241205,182100,15265284910,5610,5610,5610,5610,0
|
|
20241205,182000,15265284910,5610,5610,5610,5610,0
|
|
20241205,181900,15265284910,5610,5610,5610,5610,0
|
|
20241205,181800,15265284910,5610,5610,5610,5610,0
|
|
20241205,181700,15265284910,5610,5610,5610,5610,0
|
|
20241205,181600,15265284910,5610,5610,5610,5610,0
|
|
20241205,181500,15265284910,5610,5610,5610,5610,0
|
|
20241205,181400,15265284910,5610,5610,5610,5610,0
|
|
20241205,181300,15265284910,5610,5610,5610,5610,0
|
|
20241205,181200,15265284910,5610,5610,5610,5610,0
|
|
20241205,181100,15265284910,5610,5610,5610,5610,0
|
|
20241205,181000,15265284910,5610,5610,5610,5610,0
|
|
20241205,180900,15265284910,5610,5610,5610,5610,0
|
|
20241205,180800,15265284910,5610,5610,5610,5610,0
|
|
20241205,180700,15265284910,5610,5610,5610,5610,0
|
|
20241205,180600,15265284910,5610,5610,5610,5610,0
|
|
20241205,180500,15265284910,5610,5610,5610,5610,0
|
|
20241205,180400,15265284910,5610,5610,5610,5610,0
|
|
20241205,180300,15265284910,5610,5610,5610,5610,0
|
|
20241205,180200,15265284910,5610,5610,5610,5610,0
|
|
20241205,180100,15265284910,5610,5610,5610,5610,0
|
|
20241205,180000,15265284910,5610,5610,5610,5610,0
|
|
20241205,175900,15265284910,5610,5610,5610,5610,0
|
|
20241205,175800,15265284910,5610,5610,5610,5610,0
|
|
20241205,175700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,175600,15265284910,5610,5610,5610,5610,0
|
|
20241205,175500,15265284910,5610,5610,5610,5610,0
|
|
20241205,175400,15265284910,5610,5610,5610,5610,0
|
|
20241205,175300,15265284910,5610,5610,5610,5610,0
|
|
20241205,175200,15265284910,5610,5610,5610,5610,0
|
|
20241205,175100,15265284910,5610,5610,5610,5610,0
|
|
20241205,175000,15265284910,5610,5610,5610,5610,0
|
|
20241205,174900,15265284910,5610,5610,5610,5610,0
|
|
20241205,174800,15265284910,5610,5610,5610,5610,0
|
|
20241205,174700,15265284910,5610,5610,5610,5610,0
|
|
20241205,174600,15265284910,5610,5610,5610,5610,0
|
|
20241205,174500,15265284910,5610,5610,5610,5610,0
|
|
20241205,174400,15265284910,5610,5610,5610,5610,0
|
|
20241205,174300,15265284910,5610,5610,5610,5610,0
|
|
20241205,174200,15265284910,5610,5610,5610,5610,0
|
|
20241205,174100,15265284910,5610,5610,5610,5610,0
|
|
20241205,174000,15265284910,5610,5610,5610,5610,0
|
|
20241205,173900,15265284910,5610,5610,5610,5610,0
|
|
20241205,173800,15265284910,5610,5610,5610,5610,0
|
|
20241205,173700,15265284910,5610,5610,5610,5610,0
|
|
20241205,173600,15265284910,5610,5610,5610,5610,0
|
|
20241205,173500,15265284910,5610,5610,5610,5610,0
|
|
20241205,173400,15265284910,5610,5610,5610,5610,0
|
|
20241205,173300,15265284910,5610,5610,5610,5610,0
|
|
20241205,173200,15265284910,5610,5610,5610,5610,0
|
|
20241205,173100,15265284910,5610,5610,5610,5610,0
|
|
20241205,173000,15265284910,5610,5610,5610,5610,0
|
|
20241205,172900,15265284910,5610,5610,5610,5610,0
|
|
20241205,172800,15265284910,5610,5610,5610,5610,0
|
|
20241205,172700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,172600,15265284910,5610,5610,5610,5610,0
|
|
20241205,172500,15265284910,5610,5610,5610,5610,0
|
|
20241205,172400,15265284910,5610,5610,5610,5610,0
|
|
20241205,172300,15265284910,5610,5610,5610,5610,0
|
|
20241205,172200,15265284910,5610,5610,5610,5610,0
|
|
20241205,172100,15265284910,5610,5610,5610,5610,0
|
|
20241205,172000,15265284910,5610,5610,5610,5610,0
|
|
20241205,171900,15265284910,5610,5610,5610,5610,0
|
|
20241205,171800,15265284910,5610,5610,5610,5610,0
|
|
20241205,171700,15265284910,5610,5610,5610,5610,0
|
|
20241205,171600,15265284910,5610,5610,5610,5610,0
|
|
20241205,171500,15265284910,5610,5610,5610,5610,0
|
|
20241205,171400,15265284910,5610,5610,5610,5610,0
|
|
20241205,171300,15265284910,5610,5610,5610,5610,0
|
|
20241205,171200,15265284910,5610,5610,5610,5610,0
|
|
20241205,171100,15265284910,5610,5610,5610,5610,0
|
|
20241205,171000,15265284910,5610,5610,5610,5610,0
|
|
20241205,170900,15265284910,5610,5610,5610,5610,0
|
|
20241205,170800,15265284910,5610,5610,5610,5610,0
|
|
20241205,170700,15265284910,5610,5610,5610,5610,0
|
|
20241205,170600,15265284910,5610,5610,5610,5610,0
|
|
20241205,170500,15265284910,5610,5610,5610,5610,0
|
|
20241205,170400,15265284910,5610,5610,5610,5610,0
|
|
20241205,170300,15265284910,5610,5610,5610,5610,0
|
|
20241205,170200,15265284910,5610,5610,5610,5610,0
|
|
20241205,170100,15265284910,5610,5610,5610,5610,0
|
|
20241205,170000,15265284910,5610,5610,5610,5610,0
|
|
20241205,165900,15265284910,5610,5610,5610,5610,0
|
|
20241205,165800,15265284910,5610,5610,5610,5610,0
|
|
20241205,165700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,165600,15265284910,5610,5610,5610,5610,0
|
|
20241205,165500,15265284910,5610,5610,5610,5610,0
|
|
20241205,165400,15265284910,5610,5610,5610,5610,0
|
|
20241205,165300,15265284910,5610,5610,5610,5610,0
|
|
20241205,165200,15265284910,5610,5610,5610,5610,0
|
|
20241205,165100,15265284910,5610,5610,5610,5610,0
|
|
20241205,165000,15265284910,5610,5610,5610,5610,0
|
|
20241205,164900,15265284910,5610,5610,5610,5610,0
|
|
20241205,164800,15265284910,5610,5610,5610,5610,0
|
|
20241205,164700,15265284910,5610,5610,5610,5610,0
|
|
20241205,164600,15265284910,5610,5610,5610,5610,0
|
|
20241205,164500,15265284910,5610,5610,5610,5610,0
|
|
20241205,164400,15265284910,5610,5610,5610,5610,0
|
|
20241205,164300,15265284910,5610,5610,5610,5610,0
|
|
20241205,164200,15265284910,5610,5610,5610,5610,0
|
|
20241205,164100,15265284910,5610,5610,5610,5610,0
|
|
20241205,164000,15265284910,5610,5610,5610,5610,0
|
|
20241205,163900,15265284910,5610,5610,5610,5610,0
|
|
20241205,163800,15265284910,5610,5610,5610,5610,0
|
|
20241205,163700,15265284910,5610,5610,5610,5610,0
|
|
20241205,163600,15265284910,5610,5610,5610,5610,0
|
|
20241205,163500,15265284910,5610,5610,5610,5610,0
|
|
20241205,163400,15265284910,5610,5610,5610,5610,0
|
|
20241205,163300,15265284910,5610,5610,5610,5610,0
|
|
20241205,163200,15265284910,5610,5610,5610,5610,0
|
|
20241205,163100,15265284910,5610,5610,5610,5610,0
|
|
20241205,163000,15265284910,5610,5610,5610,5610,0
|
|
20241205,162900,15265284910,5610,5610,5610,5610,0
|
|
20241205,162800,15265284910,5610,5610,5610,5610,0
|
|
20241205,162700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,162600,15265284910,5610,5610,5610,5610,0
|
|
20241205,162500,15265284910,5610,5610,5610,5610,0
|
|
20241205,162400,15265284910,5610,5610,5610,5610,0
|
|
20241205,162300,15265284910,5610,5610,5610,5610,0
|
|
20241205,162200,15265284910,5610,5610,5610,5610,0
|
|
20241205,162100,15265284910,5610,5610,5610,5610,0
|
|
20241205,162000,15265284910,5610,5610,5610,5610,0
|
|
20241205,161900,15265284910,5610,5610,5610,5610,0
|
|
20241205,161800,15265284910,5610,5610,5610,5610,0
|
|
20241205,161700,15265284910,5610,5610,5610,5610,0
|
|
20241205,161600,15265284910,5610,5610,5610,5610,0
|
|
20241205,161500,15265284910,5610,5610,5610,5610,0
|
|
20241205,161400,15265284910,5610,5610,5610,5610,0
|
|
20241205,161300,15265284910,5610,5610,5610,5610,0
|
|
20241205,161200,15265284910,5610,5610,5610,5610,0
|
|
20241205,161100,15265284910,5610,5610,5610,5610,0
|
|
20241205,161000,15265284910,5610,5610,5610,5610,0
|
|
20241205,160900,15265284910,5610,5610,5610,5610,0
|
|
20241205,160800,15265284910,5610,5610,5610,5610,0
|
|
20241205,160700,15265284910,5610,5610,5610,5610,0
|
|
20241205,160600,15265284910,5610,5610,5610,5610,0
|
|
20241205,160500,15265284910,5610,5610,5610,5610,0
|
|
20241205,160400,15265284910,5610,5610,5610,5610,0
|
|
20241205,160300,15265284910,5610,5610,5610,5610,0
|
|
20241205,160200,15265284910,5610,5610,5610,5610,0
|
|
20241205,160100,15265284910,5610,5610,5610,5610,0
|
|
20241205,160000,15265284910,5610,5610,5610,5610,0
|
|
20241205,155900,15265284910,5610,5610,5610,5610,0
|
|
20241205,155800,15265284910,5610,5610,5610,5610,0
|
|
20241205,155700,15265284910,5610,5610,5610,5610,33001
|
|
20241205,155600,15265284910,5610,5610,5610,5610,0
|
|
20241205,155500,15265284910,5610,5610,5610,5610,0
|
|
20241205,155400,15265284910,5610,5610,5610,5610,0
|
|
20241205,155300,15265284910,5610,5610,5610,5610,0
|
|
20241205,155200,15265284910,5610,5610,5610,5610,0
|
|
20241205,155100,15265284910,5610,5610,5610,5610,0
|
|
20241205,155000,15265284910,5610,5610,5610,5610,0
|
|
20241205,154900,15265284910,5610,5610,5610,5610,0
|
|
20241205,154800,15265284910,5610,5610,5610,5610,0
|
|
20241205,154700,15265284910,5610,5610,5610,5610,0
|
|
20241205,154600,15265284910,5610,5610,5610,5610,0
|
|
20241205,154500,15265284910,5610,5610,5610,5610,0
|
|
20241205,154400,15265284910,5610,5610,5610,5610,0
|
|
20241205,154300,15265284910,5610,5610,5610,5610,0
|
|
20241205,154200,15265284910,5610,5610,5610,5610,0
|
|
20241205,154100,15265284910,5610,5610,5610,5610,0
|
|
20241205,154000,15265284910,5610,5610,5610,5610,0
|
|
20241205,153900,15265284910,5610,5610,5610,5610,0
|
|
20241205,153800,15265284910,5610,5610,5610,5610,0
|
|
20241205,153700,15265284910,5610,5610,5610,5610,0
|
|
20241205,153600,15265284910,5610,5610,5610,5610,0
|
|
20241205,153500,15265284910,5610,5610,5610,5610,0
|
|
20241205,153400,15265284910,5610,5610,5610,5610,0
|
|
20241205,153300,15265284910,5610,5610,5610,5610,0
|
|
20241205,153200,15265284910,5610,5610,5610,5610,0
|
|
20241205,153100,15265284910,5610,5610,5610,5610,0
|
|
20241205,153000,15265284910,5610,5610,5610,5610,33001
|
|
20241205,152900,15080149300,5630,5630,5630,5630,0
|
|
20241205,152800,15080149300,5630,5630,5630,5630,0
|
|
20241205,152700,15080149300,5630,5630,5630,5630,0
|
|
20241205,152600,15080149300,5630,5630,5630,5630,0
|
|
20241205,152500,15080149300,5630,5630,5630,5630,0
|
|
20241205,152400,15080149300,5630,5630,5630,5630,0
|
|
20241205,152300,15080149300,5630,5630,5630,5630,0
|
|
20241205,152200,15080149300,5630,5630,5630,5630,0
|
|
20241205,152100,15080149300,5630,5630,5630,5630,0
|
|
20241205,152000,15080149300,5630,5630,5630,5630,0
|
|
20241205,151900,15080149300,5630,5620,5640,5610,10937
|
|
20241205,151800,15018678350,5620,5610,5620,5600,9984
|
|
20241205,151700,14962755970,5600,5630,5630,5600,5680
|
|
20241205,151600,14930894800,5630,5620,5630,5600,17484
|
|
20241205,151500,14832792710,5610,5630,5630,5610,12279
|
|
20241205,151400,14763843750,5640,5630,5640,5620,4286
|
|
20241205,151300,14739716330,5620,5620,5640,5620,12455
|
|
20241205,151200,14669690720,5620,5650,5650,5620,7685
|
|
20241205,151100,14626424100,5640,5650,5660,5630,9068
|
|
20241205,151000,14575249160,5660,5640,5660,5630,1183
|
|
20241205,150900,14568567300,5630,5620,5650,5610,4834
|
|
20241205,150800,14541371620,5610,5650,5650,5610,21913
|
|
20241205,150700,14417996680,5670,5690,5690,5650,1916
|
|
20241205,150600,14407157360,5690,5650,5710,5640,31135
|
|
20241205,150500,14231302600,5650,5690,5700,5650,15948
|
|
20241205,150400,14140957500,5690,5690,5710,5690,3400
|
|
20241205,150300,14121600940,5690,5700,5700,5690,1193
|
|
20241205,150200,14114803900,5690,5700,5710,5690,3835
|
|
20241205,150100,14092965620,5700,5730,5730,5700,1565
|
|
20241205,150000,14084032610,5720,5730,5730,5720,416
|
|
20241205,145900,14081651150,5720,5720,5730,5710,945
|
|
20241205,145800,14076241040,5700,5720,5720,5690,1800
|
|
20241205,145700,14065977700,5720,5690,5730,5690,8762
|
|
20241205,145600,14015942800,5680,5680,5690,5670,5371
|
|
20241205,145500,13985428210,5690,5680,5690,5680,776
|
|
20241205,145400,13981020270,5680,5690,5690,5680,1102
|
|
20241205,145300,13974760720,5690,5690,5700,5680,1319
|
|
20241205,145200,13967258630,5690,5690,5700,5690,1271
|
|
20241205,145100,13960026100,5690,5670,5700,5660,5404
|
|
20241205,145000,13929318070,5670,5670,5690,5660,7757
|
|
20241205,144900,13885344750,5670,5670,5700,5670,9643
|
|
20241205,144800,13830623420,5670,5690,5710,5670,16725
|
|
20241205,144700,13735588430,5700,5710,5710,5700,4716
|
|
20241205,144600,13708691020,5700,5710,5740,5700,970
|
|
20241205,144500,13703137810,5700,5700,5700,5690,7886
|
|
20241205,144400,13658188040,5700,5730,5730,5700,6605
|
|
20241205,144300,13620431520,5730,5740,5740,5730,3077
|
|
20241205,144200,13602800290,5740,5750,5760,5740,3087
|
|
20241205,144100,13585058600,5750,5760,5770,5750,1454
|
|
20241205,144000,13576691260,5750,5750,5760,5750,1896
|
|
20241205,143900,13565789170,5750,5750,5750,5720,3560
|
|
20241205,143800,13545365450,5750,5730,5750,5730,2205
|
|
20241205,143700,13532707020,5710,5740,5740,5710,4321
|
|
20241205,143600,13508010520,5720,5710,5720,5710,1144
|
|
20241205,143500,13501476180,5720,5720,5730,5710,3411
|
|
20241205,143400,13481976660,5730,5740,5740,5720,297
|
|
20241205,143300,13480275300,5720,5740,5740,5720,1192
|
|
20241205,143200,13473445950,5730,5730,5740,5730,477
|
|
20241205,143100,13470709120,5730,5750,5750,5730,4182
|
|
20241205,143000,13446735830,5740,5740,5750,5740,973
|
|
20241205,142900,13441150660,5740,5750,5760,5740,1817
|
|
20241205,142800,13430704950,5740,5760,5760,5740,630
|
|
20241205,142700,13427082320,5760,5760,5760,5740,3183
|
|
20241205,142600,13408776200,5760,5750,5760,5750,463
|
|
20241205,142500,13406113560,5740,5720,5740,5720,749
|
|
20241205,142400,13401820700,5730,5720,5730,5710,1563
|
|
20241205,142300,13392882360,5730,5740,5740,5720,4421
|
|
20241205,142200,13367592520,5740,5730,5750,5730,3324
|
|
20241205,142100,13348527670,5740,5740,5740,5730,3289
|
|
20241205,142000,13329677530,5740,5740,5750,5730,1410
|
|
20241205,141900,13321580600,5730,5780,5780,5730,16401
|
|
20241205,141800,13227202110,5770,5790,5790,5770,3546
|
|
20241205,141700,13206700800,5780,5800,5800,5780,908
|
|
20241205,141600,13201446980,5800,5810,5820,5790,6196
|
|
20241205,141500,13165480000,5820,5830,5830,5820,981
|
|
20241205,141400,13159767300,5820,5840,5840,5810,5762
|
|
20241205,141300,13126213820,5840,5830,5850,5830,15645
|
|
20241205,141200,13034832180,5840,5820,5840,5820,12713
|
|
20241205,141100,12960769390,5820,5820,5830,5810,3736
|
|
20241205,141000,12939028540,5820,5820,5820,5810,7000
|
|
20241205,140900,12898290260,5810,5800,5810,5800,1306
|
|
20241205,140800,12890710780,5800,5790,5800,5780,3194
|
|
20241205,140700,12872212110,5790,5790,5800,5790,818
|
|
20241205,140600,12867475880,5790,5770,5790,5770,752
|
|
20241205,140500,12863134310,5770,5790,5790,5770,1502
|
|
20241205,140400,12854457630,5790,5780,5790,5770,3061
|
|
20241205,140300,12836775870,5780,5820,5820,5780,4787
|
|
20241205,140200,12809011620,5810,5810,5810,5800,709
|
|
20241205,140100,12804892530,5810,5820,5820,5810,2425
|
|
20241205,140000,12790785640,5820,5810,5820,5810,5718
|
|
20241205,135900,12757518390,5800,5790,5810,5790,7449
|
|
20241205,135800,12714309330,5790,5780,5790,5780,874
|
|
20241205,135700,12709252950,5780,5790,5790,5770,1093
|
|
20241205,135600,12702936210,5790,5780,5790,5780,2160
|
|
20241205,135500,12690450460,5780,5770,5780,5770,1910
|
|
20241205,135400,12679427240,5770,5770,5770,5760,3910
|
|
20241205,135300,12656901780,5770,5760,5780,5760,1404
|
|
20241205,135200,12648806990,5770,5770,5770,5770,2050
|
|
20241205,135100,12636978490,5770,5770,5790,5770,4650
|
|
20241205,135000,12610111170,5780,5770,5780,5760,4439
|
|
20241205,134900,12584464230,5760,5750,5770,5740,8383
|
|
20241205,134800,12536219760,5750,5740,5750,5740,1227
|
|
20241205,134700,12529170290,5730,5730,5730,5730,1465
|
|
20241205,134600,12520775840,5730,5740,5740,5720,920
|
|
20241205,134500,12515503580,5740,5740,5740,5720,503
|
|
20241205,134400,12512618020,5740,5710,5740,5710,15719
|
|
20241205,134300,12422499150,5720,5700,5720,5700,1839
|
|
20241205,134200,12411981130,5710,5710,5710,5700,543
|
|
20241205,134100,12408880640,5710,5730,5730,5710,1858
|
|
20241205,134000,12398253890,5730,5710,5730,5710,3189
|
|
20241205,133900,12380004430,5710,5710,5720,5710,1683
|
|
20241205,133800,12370392690,5710,5700,5720,5700,4917
|
|
20241205,133700,12342331730,5700,5690,5700,5660,2774
|
|
20241205,133600,12326547830,5660,5670,5670,5660,1134
|
|
20241205,133500,12320127520,5690,5690,5690,5690,4
|
|
20241205,133400,12320104760,5670,5690,5690,5660,1008
|
|
20241205,133300,12314390260,5670,5670,5670,5660,224
|
|
20241205,133200,12313120270,5670,5650,5690,5650,1534
|
|
20241205,133100,12304421670,5660,5680,5690,5650,5734
|
|
20241205,133000,12271960780,5680,5680,5680,5670,549
|
|
20241205,132900,12268843390,5680,5670,5680,5670,1988
|
|
20241205,132800,12257568930,5660,5680,5680,5660,2844
|
|
20241205,132700,12241438810,5690,5700,5700,5680,1555
|
|
20241205,132600,12232600560,5700,5690,5700,5690,857
|
|
20241205,132500,12227722450,5690,5710,5710,5690,820
|
|
20241205,132400,12223048490,5710,5710,5720,5710,2380
|
|
20241205,132300,12209458050,5710,5680,5710,5680,3034
|
|
20241205,132200,12192196270,5670,5680,5680,5670,157
|
|
20241205,132100,12191306070,5680,5660,5680,5650,2036
|
|
20241205,132000,12179767010,5670,5650,5670,5640,6868
|
|
20241205,131900,12140958910,5650,5670,5670,5640,8697
|
|
20241205,131800,12091801240,5660,5660,5660,5660,535
|
|
20241205,131700,12088773140,5660,5660,5670,5660,1892
|
|
20241205,131600,12078060310,5660,5680,5680,5660,3170
|
|
20241205,131500,12060102610,5680,5660,5680,5650,7693
|
|
20241205,131400,12016565620,5670,5670,5680,5660,9384
|
|
20241205,131300,11963386170,5670,5670,5690,5660,2294
|
|
20241205,131200,11950378020,5670,5680,5690,5660,2736
|
|
20241205,131100,11934866930,5670,5670,5680,5670,4694
|
|
20241205,131000,11908243300,5670,5680,5690,5670,1164
|
|
20241205,130900,11901629480,5680,5710,5710,5670,2612
|
|
20241205,130800,11886818940,5720,5680,5720,5670,6778
|
|
20241205,130700,11848272650,5670,5680,5680,5670,16799
|
|
20241205,130600,11752884030,5680,5680,5680,5670,1853
|
|
20241205,130500,11742377460,5680,5690,5700,5670,14617
|
|
20241205,130400,11659242170,5690,5700,5700,5690,1427
|
|
20241205,130300,11651111340,5690,5690,5700,5690,4597
|
|
20241205,130200,11624928980,5690,5680,5690,5680,2220
|
|
20241205,130100,11612313850,5680,5690,5700,5670,21036
|
|
20241205,130000,11492742890,5700,5720,5720,5700,19623
|
|
20241205,125900,11380842310,5720,5710,5720,5710,2994
|
|
20241205,125800,11363735730,5710,5720,5720,5710,2103
|
|
20241205,125700,11351710350,5720,5730,5730,5710,6290
|
|
20241205,125600,11315762020,5730,5760,5760,5720,8207
|
|
20241205,125500,11268692210,5760,5740,5760,5740,686
|
|
20241205,125400,11264749200,5740,5750,5750,5740,1401
|
|
20241205,125300,11256705450,5750,5750,5750,5740,305
|
|
20241205,125200,11254952430,5750,5750,5760,5740,2761
|
|
20241205,125100,11239074370,5750,5760,5760,5750,2303
|
|
20241205,125000,11225821630,5760,5770,5770,5760,486
|
|
20241205,124900,11223018240,5770,5760,5770,5760,208
|
|
20241205,124800,11221818210,5750,5750,5750,5750,0
|
|
20241205,124700,11221818210,5750,5770,5770,5750,2598
|
|
20241205,124600,11206866160,5760,5780,5780,5750,1337
|
|
20241205,124500,11199163060,5780,5770,5780,5770,474
|
|
20241205,124400,11196428060,5760,5750,5760,5750,721
|
|
20241205,124300,11192280300,5760,5760,5760,5750,946
|
|
20241205,124200,11186835650,5760,5760,5770,5760,458
|
|
20241205,124100,11184196940,5750,5760,5760,5750,845
|
|
20241205,124000,11179331570,5760,5770,5770,5750,1244
|
|
20241205,123900,11172165860,5770,5760,5770,5760,1085
|
|
20241205,123800,11165911170,5770,5770,5780,5770,985
|
|
20241205,123700,11160221410,5770,5760,5770,5760,923
|
|
20241205,123600,11154902800,5750,5740,5750,5740,2426
|
|
20241205,123500,11140969720,5740,5740,5740,5720,8924
|
|
20241205,123400,11089914070,5730,5720,5740,5720,1640
|
|
20241205,123300,11080522650,5720,5730,5730,5720,4368
|
|
20241205,123200,11055513420,5730,5730,5740,5730,8156
|
|
20241205,123100,11008771200,5730,5730,5740,5730,7062
|
|
20241205,123000,10968289690,5730,5770,5770,5730,41100
|
|
20241205,122900,10731794280,5770,5760,5770,5760,1687
|
|
20241205,122800,10722077070,5770,5770,5770,5760,3207
|
|
20241205,122700,10703573550,5770,5790,5790,5770,1709
|
|
20241205,122600,10693702790,5790,5780,5790,5770,512
|
|
20241205,122500,10690747610,5790,5800,5800,5790,418
|
|
20241205,122400,10688325320,5800,5790,5800,5790,385
|
|
20241205,122300,10686095680,5800,5770,5800,5770,784
|
|
20241205,122200,10681563620,5770,5770,5780,5770,616
|
|
20241205,122100,10678009200,5760,5780,5780,5760,5661
|
|
20241205,122000,10645340100,5780,5780,5780,5770,3214
|
|
20241205,121900,10626787890,5780,5790,5790,5780,3331
|
|
20241205,121800,10607533660,5790,5790,5790,5790,1365
|
|
20241205,121700,10599630310,5790,5790,5790,5790,1097
|
|
20241205,121600,10593278680,5800,5800,5800,5790,425
|
|
20241205,121500,10590814850,5800,5800,5800,5800,730
|
|
20241205,121400,10586580850,5810,5800,5810,5800,317
|
|
20241205,121300,10584739140,5810,5790,5810,5790,657
|
|
20241205,121200,10580927750,5800,5780,5800,5780,1267
|
|
20241205,121100,10573595150,5790,5800,5800,5790,1649
|
|
20241205,121000,10564045200,5800,5790,5800,5790,471
|
|
20241205,120900,10561315540,5800,5790,5800,5780,443
|
|
20241205,120800,10558750310,5790,5800,5800,5790,889
|
|
20241205,120700,10553597310,5800,5770,5800,5760,7382
|
|
20241205,120600,10510992540,5770,5790,5800,5770,6309
|
|
20241205,120500,10474541340,5800,5790,5800,5780,5231
|
|
20241205,120400,10444262620,5800,5790,5810,5790,712
|
|
20241205,120300,10440131480,5820,5790,5820,5770,5069
|
|
20241205,120200,10410825850,5790,5810,5820,5790,4873
|
|
20241205,120100,10382574240,5810,5800,5830,5800,8254
|
|
20241205,120000,10334700460,5810,5830,5840,5800,20982
|
|
20241205,115900,10212686350,5840,5830,5840,5820,1336
|
|
20241205,115800,10204905320,5830,5830,5840,5830,5854
|
|
20241205,115700,10170773290,5840,5850,5850,5830,1536
|
|
20241205,115600,10161803170,5840,5850,5850,5840,795
|
|
20241205,115500,10157160350,5840,5850,5850,5840,251
|
|
20241205,115400,10155692050,5850,5850,5850,5840,55
|
|
20241205,115300,10155370330,5840,5840,5850,5830,1767
|
|
20241205,115200,10145059190,5840,5840,5850,5830,272
|
|
20241205,115100,10143470730,5830,5850,5850,5830,1514
|
|
20241205,115000,10134634960,5850,5850,5850,5840,1164
|
|
20241205,114900,10127835560,5850,5840,5860,5840,2694
|
|
20241205,114800,10112102100,5870,5870,5880,5850,1164
|
|
20241205,114700,10105282720,5880,5860,5880,5860,807
|
|
20241205,114600,10100552060,5860,5850,5860,5840,1743
|
|
20241205,114500,10090355580,5860,5850,5860,5840,4334
|
|
20241205,114400,10065038810,5860,5850,5860,5850,5520
|
|
20241205,114300,10032741200,5850,5860,5860,5850,4510
|
|
20241205,114200,10006332830,5870,5870,5870,5870,537
|
|
20241205,114100,10003180640,5870,5860,5870,5860,441
|
|
20241205,114000,10000595230,5860,5860,5870,5860,7380
|
|
20241205,113900,9957346380,5860,5890,5890,5860,8506
|
|
20241205,113800,9907375360,5880,5890,5900,5880,157
|
|
20241205,113700,9906450360,5890,5890,5900,5880,469
|
|
20241205,113600,9903689830,5890,5890,5890,5890,368
|
|
20241205,113500,9901522310,5890,5900,5900,5890,50
|
|
20241205,113400,9901227560,5900,5900,5910,5880,1979
|
|
20241205,113300,9889568580,5900,5880,5900,5880,3074
|
|
20241205,113200,9871491640,5880,5890,5890,5880,5676
|
|
20241205,113100,9838106420,5900,5890,5910,5890,2391
|
|
20241205,113000,9824017850,5910,5890,5910,5890,978
|
|
20241205,112900,9818257410,5900,5900,5910,5900,3579
|
|
20241205,112800,9797139250,5900,5900,5900,5900,1836
|
|
20241205,112700,9786306850,5900,5910,5910,5900,791
|
|
20241205,112600,9781638850,5910,5910,5910,5910,212
|
|
20241205,112500,9780385930,5910,5910,5920,5910,1932
|
|
20241205,112400,9768962110,5910,5910,5910,5910,1314
|
|
20241205,112300,9761196370,5920,5910,5920,5910,735
|
|
20241205,112200,9756851840,5910,5920,5920,5910,486
|
|
20241205,112100,9753979520,5920,5900,5920,5900,1549
|
|
20241205,112000,9744822550,5900,5910,5910,5900,67
|
|
20241205,111900,9744426740,5910,5900,5910,5900,204
|
|
20241205,111800,9743221480,5900,5910,5910,5900,1512
|
|
20241205,111700,9734291150,5910,5910,5910,5910,55
|
|
20241205,111600,9733966100,5910,5910,5910,5910,0
|
|
20241205,111500,9733966100,5910,5910,5910,5910,2828
|
|
20241205,111400,9717252620,5910,5920,5920,5910,1836
|
|
20241205,111300,9706385910,5920,5930,5930,5920,377
|
|
20241205,111200,9704152590,5920,5910,5930,5910,4361
|
|
20241205,111100,9678335560,5910,5920,5930,5910,1295
|
|
20241205,111000,9670671710,5920,5910,5920,5910,73
|
|
20241205,110900,9670240260,5910,5910,5920,5910,388
|
|
20241205,110800,9667945380,5910,5920,5930,5910,746
|
|
20241205,110700,9663528170,5920,5890,5920,5890,5548
|
|
20241205,110600,9630773980,5890,5900,5910,5890,1667
|
|
20241205,110500,9620949840,5910,5910,5910,5900,1248
|
|
20241205,110400,9613586510,5920,5890,5920,5890,252
|
|
20241205,110300,9612102170,5930,5930,5930,5890,4383
|
|
20241205,110200,9586234340,5900,5930,5930,5900,7849
|
|
20241205,110100,9539883170,5920,5920,5930,5920,483
|
|
20241205,110000,9537021710,5920,5930,5930,5910,3928
|
|
20241205,105900,9513780790,5930,5960,5960,5930,3708
|
|
20241205,105800,9491757650,5940,5950,5960,5940,2212
|
|
20241205,105700,9478595950,5960,5960,5960,5950,1214
|
|
20241205,105600,9471367510,5960,5950,5960,5950,1716
|
|
20241205,105500,9461156600,5950,5930,5950,5930,2305
|
|
20241205,105400,9447455720,5930,5940,5940,5930,3589
|
|
20241205,105300,9426162740,5940,5940,5960,5930,3833
|
|
20241205,105200,9403385990,5940,6000,6000,5920,21319
|
|
20241205,105100,9276402020,5990,5980,6000,5970,6450
|
|
20241205,105000,9237808800,5980,6000,6010,5980,13092
|
|
20241205,104900,9159348690,5990,5980,6000,5980,3265
|
|
20241205,104800,9139792370,5990,6000,6010,5980,6374
|
|
20241205,104700,9101563970,6010,5960,6010,5950,44228
|
|
20241205,104600,8836768630,5960,5960,5970,5950,1959
|
|
20241205,104500,8825092970,5950,5930,5950,5930,372
|
|
20241205,104400,8822882810,5940,5970,5970,5910,9805
|
|
20241205,104300,8764598040,5970,5970,5980,5960,7073
|
|
20241205,104200,8722365790,5970,5950,5970,5940,6537
|
|
20241205,104100,8683441240,5940,5940,5950,5930,3367
|
|
20241205,104000,8663442860,5940,5920,5940,5920,2479
|
|
20241205,103900,8648747590,5920,5910,5920,5880,4470
|
|
20241205,103800,8622398380,5910,5900,5910,5890,3668
|
|
20241205,103700,8600780130,5900,5910,5910,5880,2505
|
|
20241205,103600,8586045630,5890,5900,5910,5890,2986
|
|
20241205,103500,8568401270,5910,5890,5910,5890,2128
|
|
20241205,103400,8555847750,5900,5890,5900,5880,2129
|
|
20241205,103300,8543325660,5900,5880,5910,5880,2535
|
|
20241205,103200,8528418130,5910,5900,5910,5880,1624
|
|
20241205,103100,8518835570,5910,5920,5920,5900,2526
|
|
20241205,103000,8503919680,5920,5920,5920,5920,1094
|
|
20241205,102900,8497443200,5930,5940,5940,5930,936
|
|
20241205,102800,8491892110,5930,5930,5930,5920,2952
|
|
20241205,102700,8474394990,5930,5940,5950,5920,8060
|
|
20241205,102600,8426552690,5930,5930,5940,5930,1333
|
|
20241205,102500,8418645150,5930,5930,5940,5920,4468
|
|
20241205,102400,8392150740,5940,5930,5940,5920,3531
|
|
20241205,102300,8371207430,5930,5920,5930,5910,3977
|
|
20241205,102200,8347641770,5930,5910,5930,5900,5943
|
|
20241205,102100,8312476070,5910,5900,5920,5890,6858
|
|
20241205,102000,8271958590,5910,5890,5910,5880,4160
|
|
20241205,101900,8247439090,5890,5870,5890,5870,746
|
|
20241205,101800,8243055630,5870,5870,5870,5870,1605
|
|
20241205,101700,8233634280,5870,5880,5880,5870,743
|
|
20241205,101600,8229270450,5880,5880,5880,5860,685
|
|
20241205,101500,8225252650,5860,5870,5880,5860,3334
|
|
20241205,101400,8205679390,5870,5860,5870,5850,2111
|
|
20241205,101300,8193302720,5860,5850,5860,5840,5903
|
|
20241205,101200,8158778330,5850,5860,5860,5850,3045
|
|
20241205,101100,8140954150,5860,5860,5870,5850,4436
|
|
20241205,101000,8114968150,5860,5870,5870,5860,4205
|
|
20241205,100900,8090315260,5870,5870,5880,5870,3279
|
|
20241205,100800,8071065350,5880,5880,5880,5860,3065
|
|
20241205,100700,8053085070,5880,5900,5900,5860,6220
|
|
20241205,100600,8016486420,5900,5880,5900,5870,2212
|
|
20241205,100500,8003488810,5890,5860,5900,5860,7832
|
|
20241205,100400,7957474850,5860,5860,5880,5850,3363
|
|
20241205,100300,7937782490,5860,5870,5880,5860,4557
|
|
20241205,100200,7911046730,5870,5850,5870,5850,4595
|
|
20241205,100100,7884122840,5850,5880,5880,5840,35695
|
|
20241205,100000,7674970920,5890,5900,5910,5880,28353
|
|
20241205,095900,7507918870,5900,5920,5920,5900,10083
|
|
20241205,095800,7448325210,5930,5940,5940,5920,5956
|
|
20241205,095700,7412994300,5930,5940,5940,5930,6117
|
|
20241205,095600,7376686340,5930,5940,5940,5930,2221
|
|
20241205,095500,7363503130,5940,5920,5940,5900,17306
|
|
20241205,095400,7261183560,5930,5930,5930,5920,10224
|
|
20241205,095300,7200612650,5930,5950,5950,5920,11002
|
|
20241205,095200,7135290440,5950,5960,5970,5950,7874
|
|
20241205,095100,7088409240,5960,5950,5980,5940,4809
|
|
20241205,095000,7059770680,5940,5960,5960,5930,29462
|
|
20241205,094900,6884484110,5960,5980,5990,5960,8360
|
|
20241205,094800,6834548890,5970,5980,5990,5970,15100
|
|
20241205,094700,6744315770,5990,5990,6000,5980,5090
|
|
20241205,094600,6713841280,6000,5980,6000,5980,7622
|
|
20241205,094500,6668170500,5990,5990,6000,5980,14707
|
|
20241205,094400,6580105540,5990,6000,6010,5990,11198
|
|
20241205,094300,6512924480,6000,6020,6020,6000,9774
|
|
20241205,094200,6454242690,6010,6020,6030,6010,11419
|
|
20241205,094100,6385463630,6030,6030,6030,6000,29530
|
|
20241205,094000,6207990740,6030,6040,6050,6020,58697
|
|
20241205,093900,5853755290,6030,6020,6050,6000,92194
|
|
20241205,093800,5298038070,6020,5970,6040,5960,86948
|
|
20241205,093700,4775838700,5970,5930,5980,5930,15635
|
|
20241205,093600,4682621500,5920,5920,5940,5920,2624
|
|
20241205,093500,4667057680,5920,5940,5950,5920,4670
|
|
20241205,093400,4639338120,5950,5910,5970,5880,18745
|
|
20241205,093300,4528278980,5900,5960,5960,5900,12981
|
|
20241205,093200,4451424790,5940,5930,5960,5920,5738
|
|
20241205,093100,4417357090,5930,5960,5970,5930,15208
|
|
20241205,093000,4326851650,5980,5960,5980,5950,14768
|
|
20241205,092900,4238672180,5960,5910,5960,5890,20788
|
|
20241205,092800,4115372240,5880,5900,5940,5880,18071
|
|
20241205,092700,4008684330,5900,5950,5960,5900,20422
|
|
20241205,092600,3887724860,5960,5970,5970,5950,26414
|
|
20241205,092500,3730269060,5970,5960,5980,5950,38844
|
|
20241205,092400,3498769340,5960,6000,6000,5900,88325
|
|
20241205,092300,2972276920,6000,5870,6000,5870,99415
|
|
20241205,092200,2380927450,5870,5830,5880,5820,20625
|
|
20241205,092100,2259962670,5820,5820,5830,5790,10682
|
|
20241205,092000,2197901920,5820,5820,5830,5820,11245
|
|
20241205,091900,2132381850,5830,5830,5850,5820,6780
|
|
20241205,091800,2092822990,5830,5790,5840,5790,12805
|
|
20241205,091700,2018394890,5780,5770,5790,5770,1945
|
|
20241205,091600,2007163730,5770,5780,5800,5770,3094
|
|
20241205,091500,1989265920,5790,5760,5790,5750,1411
|
|
20241205,091400,1981128650,5750,5750,5760,5710,16848
|
|
20241205,091300,1884531540,5750,5790,5800,5750,11850
|
|
20241205,091200,1816294990,5820,5780,5820,5750,10959
|
|
20241205,091100,1753132920,5780,5820,5820,5760,10341
|
|
20241205,091000,1693357570,5820,5780,5840,5780,13742
|
|
20241205,090900,1613350190,5780,5780,5810,5760,19332
|
|
20241205,090800,1501601690,5780,5760,5800,5750,2586
|
|
20241205,090700,1486676080,5770,5740,5780,5730,12527
|
|
20241205,090600,1414572150,5740,5770,5780,5710,24272
|
|
20241205,090500,1274986660,5780,5820,5820,5770,24631
|
|
20241205,090400,1132391380,5810,5880,5890,5810,20207
|
|
20241205,090300,1014361600,5880,5830,5890,5800,26501
|
|
20241205,090200,859747290,5840,5870,5880,5830,19968
|
|
20241205,090100,742891820,5870,5900,5900,5800,55531
|
|
20241205,090000,418220860,5880,5920,5920,5860,70812
|