749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,212600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,212500,14491465890,5360,5360,5360,5360,0
|
|
20241206,212400,14491465890,5360,5360,5360,5360,0
|
|
20241206,212300,14491465890,5360,5360,5360,5360,0
|
|
20241206,212200,14491465890,5360,5360,5360,5360,0
|
|
20241206,212100,14491465890,5360,5360,5360,5360,0
|
|
20241206,212000,14491465890,5360,5360,5360,5360,0
|
|
20241206,211900,14491465890,5360,5360,5360,5360,0
|
|
20241206,211800,14491465890,5360,5360,5360,5360,0
|
|
20241206,211700,14491465890,5360,5360,5360,5360,0
|
|
20241206,211600,14491465890,5360,5360,5360,5360,0
|
|
20241206,211500,14491465890,5360,5360,5360,5360,0
|
|
20241206,211400,14491465890,5360,5360,5360,5360,0
|
|
20241206,211300,14491465890,5360,5360,5360,5360,0
|
|
20241206,211200,14491465890,5360,5360,5360,5360,0
|
|
20241206,211100,14491465890,5360,5360,5360,5360,0
|
|
20241206,211000,14491465890,5360,5360,5360,5360,0
|
|
20241206,210900,14491465890,5360,5360,5360,5360,0
|
|
20241206,210800,14491465890,5360,5360,5360,5360,0
|
|
20241206,210700,14491465890,5360,5360,5360,5360,0
|
|
20241206,210600,14491465890,5360,5360,5360,5360,0
|
|
20241206,210500,14491465890,5360,5360,5360,5360,0
|
|
20241206,210400,14491465890,5360,5360,5360,5360,0
|
|
20241206,210300,14491465890,5360,5360,5360,5360,0
|
|
20241206,210200,14491465890,5360,5360,5360,5360,0
|
|
20241206,210100,14491465890,5360,5360,5360,5360,0
|
|
20241206,210000,14491465890,5360,5360,5360,5360,0
|
|
20241206,205900,14491465890,5360,5360,5360,5360,0
|
|
20241206,205800,14491465890,5360,5360,5360,5360,0
|
|
20241206,205700,14491465890,5360,5360,5360,5360,0
|
|
20241206,205600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,205500,14491465890,5360,5360,5360,5360,0
|
|
20241206,205400,14491465890,5360,5360,5360,5360,0
|
|
20241206,205300,14491465890,5360,5360,5360,5360,0
|
|
20241206,205200,14491465890,5360,5360,5360,5360,0
|
|
20241206,205100,14491465890,5360,5360,5360,5360,0
|
|
20241206,205000,14491465890,5360,5360,5360,5360,0
|
|
20241206,204900,14491465890,5360,5360,5360,5360,0
|
|
20241206,204800,14491465890,5360,5360,5360,5360,0
|
|
20241206,204700,14491465890,5360,5360,5360,5360,0
|
|
20241206,204600,14491465890,5360,5360,5360,5360,0
|
|
20241206,204500,14491465890,5360,5360,5360,5360,0
|
|
20241206,204400,14491465890,5360,5360,5360,5360,0
|
|
20241206,204300,14491465890,5360,5360,5360,5360,0
|
|
20241206,204200,14491465890,5360,5360,5360,5360,0
|
|
20241206,204100,14491465890,5360,5360,5360,5360,0
|
|
20241206,204000,14491465890,5360,5360,5360,5360,0
|
|
20241206,203900,14491465890,5360,5360,5360,5360,0
|
|
20241206,203800,14491465890,5360,5360,5360,5360,0
|
|
20241206,203700,14491465890,5360,5360,5360,5360,0
|
|
20241206,203600,14491465890,5360,5360,5360,5360,0
|
|
20241206,203500,14491465890,5360,5360,5360,5360,0
|
|
20241206,203400,14491465890,5360,5360,5360,5360,0
|
|
20241206,203300,14491465890,5360,5360,5360,5360,0
|
|
20241206,203200,14491465890,5360,5360,5360,5360,0
|
|
20241206,203100,14491465890,5360,5360,5360,5360,0
|
|
20241206,203000,14491465890,5360,5360,5360,5360,0
|
|
20241206,202900,14491465890,5360,5360,5360,5360,0
|
|
20241206,202800,14491465890,5360,5360,5360,5360,0
|
|
20241206,202700,14491465890,5360,5360,5360,5360,0
|
|
20241206,202600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,202500,14491465890,5360,5360,5360,5360,0
|
|
20241206,202400,14491465890,5360,5360,5360,5360,0
|
|
20241206,202300,14491465890,5360,5360,5360,5360,0
|
|
20241206,202200,14491465890,5360,5360,5360,5360,0
|
|
20241206,202100,14491465890,5360,5360,5360,5360,0
|
|
20241206,202000,14491465890,5360,5360,5360,5360,0
|
|
20241206,201900,14491465890,5360,5360,5360,5360,0
|
|
20241206,201800,14491465890,5360,5360,5360,5360,0
|
|
20241206,201700,14491465890,5360,5360,5360,5360,0
|
|
20241206,201600,14491465890,5360,5360,5360,5360,0
|
|
20241206,201500,14491465890,5360,5360,5360,5360,0
|
|
20241206,201400,14491465890,5360,5360,5360,5360,0
|
|
20241206,201300,14491465890,5360,5360,5360,5360,0
|
|
20241206,201200,14491465890,5360,5360,5360,5360,0
|
|
20241206,201100,14491465890,5360,5360,5360,5360,0
|
|
20241206,201000,14491465890,5360,5360,5360,5360,0
|
|
20241206,200900,14491465890,5360,5360,5360,5360,0
|
|
20241206,200800,14491465890,5360,5360,5360,5360,0
|
|
20241206,200700,14491465890,5360,5360,5360,5360,0
|
|
20241206,200600,14491465890,5360,5360,5360,5360,0
|
|
20241206,200500,14491465890,5360,5360,5360,5360,0
|
|
20241206,200400,14491465890,5360,5360,5360,5360,0
|
|
20241206,200300,14491465890,5360,5360,5360,5360,0
|
|
20241206,200200,14491465890,5360,5360,5360,5360,0
|
|
20241206,200100,14491465890,5360,5360,5360,5360,0
|
|
20241206,200000,14491465890,5360,5360,5360,5360,0
|
|
20241206,195900,14491465890,5360,5360,5360,5360,0
|
|
20241206,195800,14491465890,5360,5360,5360,5360,0
|
|
20241206,195700,14491465890,5360,5360,5360,5360,0
|
|
20241206,195600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,195500,14491465890,5360,5360,5360,5360,0
|
|
20241206,195400,14491465890,5360,5360,5360,5360,0
|
|
20241206,195300,14491465890,5360,5360,5360,5360,0
|
|
20241206,195200,14491465890,5360,5360,5360,5360,0
|
|
20241206,195100,14491465890,5360,5360,5360,5360,0
|
|
20241206,195000,14491465890,5360,5360,5360,5360,0
|
|
20241206,194900,14491465890,5360,5360,5360,5360,0
|
|
20241206,194800,14491465890,5360,5360,5360,5360,0
|
|
20241206,194700,14491465890,5360,5360,5360,5360,0
|
|
20241206,194600,14491465890,5360,5360,5360,5360,0
|
|
20241206,194500,14491465890,5360,5360,5360,5360,0
|
|
20241206,194400,14491465890,5360,5360,5360,5360,0
|
|
20241206,194300,14491465890,5360,5360,5360,5360,0
|
|
20241206,194200,14491465890,5360,5360,5360,5360,0
|
|
20241206,194100,14491465890,5360,5360,5360,5360,0
|
|
20241206,194000,14491465890,5360,5360,5360,5360,0
|
|
20241206,193900,14491465890,5360,5360,5360,5360,0
|
|
20241206,193800,14491465890,5360,5360,5360,5360,0
|
|
20241206,193700,14491465890,5360,5360,5360,5360,0
|
|
20241206,193600,14491465890,5360,5360,5360,5360,0
|
|
20241206,193500,14491465890,5360,5360,5360,5360,0
|
|
20241206,193400,14491465890,5360,5360,5360,5360,0
|
|
20241206,193300,14491465890,5360,5360,5360,5360,0
|
|
20241206,193200,14491465890,5360,5360,5360,5360,0
|
|
20241206,193100,14491465890,5360,5360,5360,5360,0
|
|
20241206,193000,14491465890,5360,5360,5360,5360,0
|
|
20241206,192900,14491465890,5360,5360,5360,5360,0
|
|
20241206,192800,14491465890,5360,5360,5360,5360,0
|
|
20241206,192700,14491465890,5360,5360,5360,5360,0
|
|
20241206,192600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,192500,14491465890,5360,5360,5360,5360,0
|
|
20241206,192400,14491465890,5360,5360,5360,5360,0
|
|
20241206,192300,14491465890,5360,5360,5360,5360,0
|
|
20241206,192200,14491465890,5360,5360,5360,5360,0
|
|
20241206,192100,14491465890,5360,5360,5360,5360,0
|
|
20241206,192000,14491465890,5360,5360,5360,5360,0
|
|
20241206,191900,14491465890,5360,5360,5360,5360,0
|
|
20241206,191800,14491465890,5360,5360,5360,5360,0
|
|
20241206,191700,14491465890,5360,5360,5360,5360,0
|
|
20241206,191600,14491465890,5360,5360,5360,5360,0
|
|
20241206,191500,14491465890,5360,5360,5360,5360,0
|
|
20241206,191400,14491465890,5360,5360,5360,5360,0
|
|
20241206,191300,14491465890,5360,5360,5360,5360,0
|
|
20241206,191200,14491465890,5360,5360,5360,5360,0
|
|
20241206,191100,14491465890,5360,5360,5360,5360,0
|
|
20241206,191000,14491465890,5360,5360,5360,5360,0
|
|
20241206,190900,14491465890,5360,5360,5360,5360,0
|
|
20241206,190800,14491465890,5360,5360,5360,5360,0
|
|
20241206,190700,14491465890,5360,5360,5360,5360,0
|
|
20241206,190600,14491465890,5360,5360,5360,5360,0
|
|
20241206,190500,14491465890,5360,5360,5360,5360,0
|
|
20241206,190400,14491465890,5360,5360,5360,5360,0
|
|
20241206,190300,14491465890,5360,5360,5360,5360,0
|
|
20241206,190200,14491465890,5360,5360,5360,5360,0
|
|
20241206,190100,14491465890,5360,5360,5360,5360,0
|
|
20241206,190000,14491465890,5360,5360,5360,5360,0
|
|
20241206,185900,14491465890,5360,5360,5360,5360,0
|
|
20241206,185800,14491465890,5360,5360,5360,5360,0
|
|
20241206,185700,14491465890,5360,5360,5360,5360,0
|
|
20241206,185600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,185500,14491465890,5360,5360,5360,5360,0
|
|
20241206,185400,14491465890,5360,5360,5360,5360,0
|
|
20241206,185300,14491465890,5360,5360,5360,5360,0
|
|
20241206,185200,14491465890,5360,5360,5360,5360,0
|
|
20241206,185100,14491465890,5360,5360,5360,5360,0
|
|
20241206,185000,14491465890,5360,5360,5360,5360,0
|
|
20241206,184900,14491465890,5360,5360,5360,5360,0
|
|
20241206,184800,14491465890,5360,5360,5360,5360,0
|
|
20241206,184700,14491465890,5360,5360,5360,5360,0
|
|
20241206,184600,14491465890,5360,5360,5360,5360,0
|
|
20241206,184500,14491465890,5360,5360,5360,5360,0
|
|
20241206,184400,14491465890,5360,5360,5360,5360,0
|
|
20241206,184300,14491465890,5360,5360,5360,5360,0
|
|
20241206,184200,14491465890,5360,5360,5360,5360,0
|
|
20241206,184100,14491465890,5360,5360,5360,5360,0
|
|
20241206,184000,14491465890,5360,5360,5360,5360,0
|
|
20241206,183900,14491465890,5360,5360,5360,5360,0
|
|
20241206,183800,14491465890,5360,5360,5360,5360,0
|
|
20241206,183700,14491465890,5360,5360,5360,5360,0
|
|
20241206,183600,14491465890,5360,5360,5360,5360,0
|
|
20241206,183500,14491465890,5360,5360,5360,5360,0
|
|
20241206,183400,14491465890,5360,5360,5360,5360,0
|
|
20241206,183300,14491465890,5360,5360,5360,5360,0
|
|
20241206,183200,14491465890,5360,5360,5360,5360,0
|
|
20241206,183100,14491465890,5360,5360,5360,5360,0
|
|
20241206,183000,14491465890,5360,5360,5360,5360,0
|
|
20241206,182900,14491465890,5360,5360,5360,5360,0
|
|
20241206,182800,14491465890,5360,5360,5360,5360,0
|
|
20241206,182700,14491465890,5360,5360,5360,5360,0
|
|
20241206,182600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,182500,14491465890,5360,5360,5360,5360,0
|
|
20241206,182400,14491465890,5360,5360,5360,5360,0
|
|
20241206,182300,14491465890,5360,5360,5360,5360,0
|
|
20241206,182200,14491465890,5360,5360,5360,5360,0
|
|
20241206,182100,14491465890,5360,5360,5360,5360,0
|
|
20241206,182000,14491465890,5360,5360,5360,5360,0
|
|
20241206,181900,14491465890,5360,5360,5360,5360,0
|
|
20241206,181800,14491465890,5360,5360,5360,5360,0
|
|
20241206,181700,14491465890,5360,5360,5360,5360,0
|
|
20241206,181600,14491465890,5360,5360,5360,5360,0
|
|
20241206,181500,14491465890,5360,5360,5360,5360,0
|
|
20241206,181400,14491465890,5360,5360,5360,5360,0
|
|
20241206,181300,14491465890,5360,5360,5360,5360,0
|
|
20241206,181200,14491465890,5360,5360,5360,5360,0
|
|
20241206,181100,14491465890,5360,5360,5360,5360,0
|
|
20241206,181000,14491465890,5360,5360,5360,5360,0
|
|
20241206,180900,14491465890,5360,5360,5360,5360,0
|
|
20241206,180800,14491465890,5360,5360,5360,5360,0
|
|
20241206,180700,14491465890,5360,5360,5360,5360,0
|
|
20241206,180600,14491465890,5360,5360,5360,5360,0
|
|
20241206,180500,14491465890,5360,5360,5360,5360,0
|
|
20241206,180400,14491465890,5360,5360,5360,5360,0
|
|
20241206,180300,14491465890,5360,5360,5360,5360,0
|
|
20241206,180200,14491465890,5360,5360,5360,5360,0
|
|
20241206,180100,14491465890,5360,5360,5360,5360,0
|
|
20241206,180000,14491465890,5360,5360,5360,5360,0
|
|
20241206,175900,14491465890,5360,5360,5360,5360,0
|
|
20241206,175800,14491465890,5360,5360,5360,5360,0
|
|
20241206,175700,14491465890,5360,5360,5360,5360,0
|
|
20241206,175600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,175500,14491465890,5360,5360,5360,5360,0
|
|
20241206,175400,14491465890,5360,5360,5360,5360,0
|
|
20241206,175300,14491465890,5360,5360,5360,5360,0
|
|
20241206,175200,14491465890,5360,5360,5360,5360,0
|
|
20241206,175100,14491465890,5360,5360,5360,5360,0
|
|
20241206,175000,14491465890,5360,5360,5360,5360,0
|
|
20241206,174900,14491465890,5360,5360,5360,5360,0
|
|
20241206,174800,14491465890,5360,5360,5360,5360,0
|
|
20241206,174700,14491465890,5360,5360,5360,5360,0
|
|
20241206,174600,14491465890,5360,5360,5360,5360,0
|
|
20241206,174500,14491465890,5360,5360,5360,5360,0
|
|
20241206,174400,14491465890,5360,5360,5360,5360,0
|
|
20241206,174300,14491465890,5360,5360,5360,5360,0
|
|
20241206,174200,14491465890,5360,5360,5360,5360,0
|
|
20241206,174100,14491465890,5360,5360,5360,5360,0
|
|
20241206,174000,14491465890,5360,5360,5360,5360,0
|
|
20241206,173900,14491465890,5360,5360,5360,5360,0
|
|
20241206,173800,14491465890,5360,5360,5360,5360,0
|
|
20241206,173700,14491465890,5360,5360,5360,5360,0
|
|
20241206,173600,14491465890,5360,5360,5360,5360,0
|
|
20241206,173500,14491465890,5360,5360,5360,5360,0
|
|
20241206,173400,14491465890,5360,5360,5360,5360,0
|
|
20241206,173300,14491465890,5360,5360,5360,5360,0
|
|
20241206,173200,14491465890,5360,5360,5360,5360,0
|
|
20241206,173100,14491465890,5360,5360,5360,5360,0
|
|
20241206,173000,14491465890,5360,5360,5360,5360,0
|
|
20241206,172900,14491465890,5360,5360,5360,5360,0
|
|
20241206,172800,14491465890,5360,5360,5360,5360,0
|
|
20241206,172700,14491465890,5360,5360,5360,5360,0
|
|
20241206,172600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,172500,14491465890,5360,5360,5360,5360,0
|
|
20241206,172400,14491465890,5360,5360,5360,5360,0
|
|
20241206,172300,14491465890,5360,5360,5360,5360,0
|
|
20241206,172200,14491465890,5360,5360,5360,5360,0
|
|
20241206,172100,14491465890,5360,5360,5360,5360,0
|
|
20241206,172000,14491465890,5360,5360,5360,5360,0
|
|
20241206,171900,14491465890,5360,5360,5360,5360,0
|
|
20241206,171800,14491465890,5360,5360,5360,5360,0
|
|
20241206,171700,14491465890,5360,5360,5360,5360,0
|
|
20241206,171600,14491465890,5360,5360,5360,5360,0
|
|
20241206,171500,14491465890,5360,5360,5360,5360,0
|
|
20241206,171400,14491465890,5360,5360,5360,5360,0
|
|
20241206,171300,14491465890,5360,5360,5360,5360,0
|
|
20241206,171200,14491465890,5360,5360,5360,5360,0
|
|
20241206,171100,14491465890,5360,5360,5360,5360,0
|
|
20241206,171000,14491465890,5360,5360,5360,5360,0
|
|
20241206,170900,14491465890,5360,5360,5360,5360,0
|
|
20241206,170800,14491465890,5360,5360,5360,5360,0
|
|
20241206,170700,14491465890,5360,5360,5360,5360,0
|
|
20241206,170600,14491465890,5360,5360,5360,5360,0
|
|
20241206,170500,14491465890,5360,5360,5360,5360,0
|
|
20241206,170400,14491465890,5360,5360,5360,5360,0
|
|
20241206,170300,14491465890,5360,5360,5360,5360,0
|
|
20241206,170200,14491465890,5360,5360,5360,5360,0
|
|
20241206,170100,14491465890,5360,5360,5360,5360,0
|
|
20241206,170000,14491465890,5360,5360,5360,5360,0
|
|
20241206,165900,14491465890,5360,5360,5360,5360,0
|
|
20241206,165800,14491465890,5360,5360,5360,5360,0
|
|
20241206,165700,14491465890,5360,5360,5360,5360,0
|
|
20241206,165600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,165500,14491465890,5360,5360,5360,5360,0
|
|
20241206,165400,14491465890,5360,5360,5360,5360,0
|
|
20241206,165300,14491465890,5360,5360,5360,5360,0
|
|
20241206,165200,14491465890,5360,5360,5360,5360,0
|
|
20241206,165100,14491465890,5360,5360,5360,5360,0
|
|
20241206,165000,14491465890,5360,5360,5360,5360,0
|
|
20241206,164900,14491465890,5360,5360,5360,5360,0
|
|
20241206,164800,14491465890,5360,5360,5360,5360,0
|
|
20241206,164700,14491465890,5360,5360,5360,5360,0
|
|
20241206,164600,14491465890,5360,5360,5360,5360,0
|
|
20241206,164500,14491465890,5360,5360,5360,5360,0
|
|
20241206,164400,14491465890,5360,5360,5360,5360,0
|
|
20241206,164300,14491465890,5360,5360,5360,5360,0
|
|
20241206,164200,14491465890,5360,5360,5360,5360,0
|
|
20241206,164100,14491465890,5360,5360,5360,5360,0
|
|
20241206,164000,14491465890,5360,5360,5360,5360,0
|
|
20241206,163900,14491465890,5360,5360,5360,5360,0
|
|
20241206,163800,14491465890,5360,5360,5360,5360,0
|
|
20241206,163700,14491465890,5360,5360,5360,5360,0
|
|
20241206,163600,14491465890,5360,5360,5360,5360,0
|
|
20241206,163500,14491465890,5360,5360,5360,5360,0
|
|
20241206,163400,14491465890,5360,5360,5360,5360,0
|
|
20241206,163300,14491465890,5360,5360,5360,5360,0
|
|
20241206,163200,14491465890,5360,5360,5360,5360,0
|
|
20241206,163100,14491465890,5360,5360,5360,5360,0
|
|
20241206,163000,14491465890,5360,5360,5360,5360,0
|
|
20241206,162900,14491465890,5360,5360,5360,5360,0
|
|
20241206,162800,14491465890,5360,5360,5360,5360,0
|
|
20241206,162700,14491465890,5360,5360,5360,5360,0
|
|
20241206,162600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,162500,14491465890,5360,5360,5360,5360,0
|
|
20241206,162400,14491465890,5360,5360,5360,5360,0
|
|
20241206,162300,14491465890,5360,5360,5360,5360,0
|
|
20241206,162200,14491465890,5360,5360,5360,5360,0
|
|
20241206,162100,14491465890,5360,5360,5360,5360,0
|
|
20241206,162000,14491465890,5360,5360,5360,5360,0
|
|
20241206,161900,14491465890,5360,5360,5360,5360,0
|
|
20241206,161800,14491465890,5360,5360,5360,5360,0
|
|
20241206,161700,14491465890,5360,5360,5360,5360,0
|
|
20241206,161600,14491465890,5360,5360,5360,5360,0
|
|
20241206,161500,14491465890,5360,5360,5360,5360,0
|
|
20241206,161400,14491465890,5360,5360,5360,5360,0
|
|
20241206,161300,14491465890,5360,5360,5360,5360,0
|
|
20241206,161200,14491465890,5360,5360,5360,5360,0
|
|
20241206,161100,14491465890,5360,5360,5360,5360,0
|
|
20241206,161000,14491465890,5360,5360,5360,5360,0
|
|
20241206,160900,14491465890,5360,5360,5360,5360,0
|
|
20241206,160800,14491465890,5360,5360,5360,5360,0
|
|
20241206,160700,14491465890,5360,5360,5360,5360,0
|
|
20241206,160600,14491465890,5360,5360,5360,5360,0
|
|
20241206,160500,14491465890,5360,5360,5360,5360,0
|
|
20241206,160400,14491465890,5360,5360,5360,5360,0
|
|
20241206,160300,14491465890,5360,5360,5360,5360,0
|
|
20241206,160200,14491465890,5360,5360,5360,5360,0
|
|
20241206,160100,14491465890,5360,5360,5360,5360,0
|
|
20241206,160000,14491465890,5360,5360,5360,5360,0
|
|
20241206,155900,14491465890,5360,5360,5360,5360,0
|
|
20241206,155800,14491465890,5360,5360,5360,5360,0
|
|
20241206,155700,14491465890,5360,5360,5360,5360,0
|
|
20241206,155600,14491465890,5360,5360,5360,5360,69408
|
|
20241206,155500,14491465890,5360,5360,5360,5360,0
|
|
20241206,155400,14491465890,5360,5360,5360,5360,0
|
|
20241206,155300,14491465890,5360,5360,5360,5360,0
|
|
20241206,155200,14491465890,5360,5360,5360,5360,0
|
|
20241206,155100,14491465890,5360,5360,5360,5360,0
|
|
20241206,155000,14491465890,5360,5360,5360,5360,0
|
|
20241206,154900,14491465890,5360,5360,5360,5360,0
|
|
20241206,154800,14491465890,5360,5360,5360,5360,0
|
|
20241206,154700,14491465890,5360,5360,5360,5360,0
|
|
20241206,154600,14491465890,5360,5360,5360,5360,0
|
|
20241206,154500,14491465890,5360,5360,5360,5360,0
|
|
20241206,154400,14491465890,5360,5360,5360,5360,0
|
|
20241206,154300,14491465890,5360,5360,5360,5360,0
|
|
20241206,154200,14491465890,5360,5360,5360,5360,0
|
|
20241206,154100,14491465890,5360,5360,5360,5360,0
|
|
20241206,154000,14491465890,5360,5360,5360,5360,0
|
|
20241206,153900,14491465890,5360,5360,5360,5360,0
|
|
20241206,153800,14491465890,5360,5360,5360,5360,0
|
|
20241206,153700,14491465890,5360,5360,5360,5360,0
|
|
20241206,153600,14491465890,5360,5360,5360,5360,0
|
|
20241206,153500,14491465890,5360,5360,5360,5360,0
|
|
20241206,153400,14491465890,5360,5360,5360,5360,0
|
|
20241206,153300,14491465890,5360,5360,5360,5360,0
|
|
20241206,153200,14491465890,5360,5360,5360,5360,0
|
|
20241206,153100,14491465890,5360,5360,5360,5360,0
|
|
20241206,153000,14491465890,5360,5360,5360,5360,69408
|
|
20241206,152900,14119439010,5370,5370,5370,5370,0
|
|
20241206,152800,14119439010,5370,5370,5370,5370,0
|
|
20241206,152700,14119439010,5370,5370,5370,5370,0
|
|
20241206,152600,14119439010,5370,5370,5370,5370,0
|
|
20241206,152500,14119439010,5370,5370,5370,5370,0
|
|
20241206,152400,14119439010,5370,5370,5370,5370,0
|
|
20241206,152300,14119439010,5370,5370,5370,5370,0
|
|
20241206,152200,14119439010,5370,5370,5370,5370,0
|
|
20241206,152100,14119439010,5370,5370,5370,5370,0
|
|
20241206,152000,14119439010,5370,5370,5370,5370,0
|
|
20241206,151900,14119439010,5370,5390,5410,5370,13514
|
|
20241206,151800,14046805620,5380,5420,5420,5380,8247
|
|
20241206,151700,14002313030,5420,5420,5420,5390,3595
|
|
20241206,151600,13982844400,5400,5410,5420,5390,6708
|
|
20241206,151500,13946575880,5410,5410,5410,5400,6100
|
|
20241206,151400,13913634440,5400,5390,5410,5390,2189
|
|
20241206,151300,13901810970,5390,5410,5410,5390,1652
|
|
20241206,151200,13892895350,5400,5410,5410,5390,2639
|
|
20241206,151100,13878661540,5390,5430,5440,5390,10167
|
|
20241206,151000,13823684890,5430,5440,5450,5430,4878
|
|
20241206,150900,13797186720,5440,5440,5460,5430,17590
|
|
20241206,150800,13701333810,5440,5430,5440,5420,2318
|
|
20241206,150700,13688757380,5450,5440,5450,5420,2384
|
|
20241206,150600,13675799550,5420,5400,5440,5400,7088
|
|
20241206,150500,13637386910,5400,5410,5410,5400,1894
|
|
20241206,150400,13627152650,5410,5420,5430,5390,6827
|
|
20241206,150300,13590251770,5420,5420,5420,5420,1861
|
|
20241206,150200,13580165150,5420,5410,5420,5400,2550
|
|
20241206,150100,13566369340,5410,5410,5410,5410,269
|
|
20241206,150000,13564914050,5420,5430,5430,5410,2699
|
|
20241206,145900,13550274260,5430,5410,5440,5410,3109
|
|
20241206,145800,13533403280,5410,5400,5420,5400,9249
|
|
20241206,145700,13483431930,5400,5390,5400,5380,8760
|
|
20241206,145600,13436202280,5390,5400,5400,5390,294
|
|
20241206,145500,13434617600,5400,5390,5400,5360,7854
|
|
20241206,145400,13392358190,5380,5390,5400,5380,5909
|
|
20241206,145300,13360547150,5390,5380,5390,5370,483
|
|
20241206,145200,13357948770,5380,5370,5390,5370,1712
|
|
20241206,145100,13348745880,5360,5370,5370,5360,2325
|
|
20241206,145000,13336270640,5370,5360,5370,5360,3679
|
|
20241206,144900,13316542000,5360,5360,5380,5360,4915
|
|
20241206,144800,13290143720,5360,5360,5360,5350,6569
|
|
20241206,144700,13254970400,5360,5390,5390,5350,10864
|
|
20241206,144600,13196622430,5380,5410,5410,5380,7852
|
|
20241206,144500,13154278920,5410,5420,5420,5410,95
|
|
20241206,144400,13153764440,5400,5410,5410,5400,1006
|
|
20241206,144300,13148322840,5410,5410,5410,5400,2061
|
|
20241206,144200,13137182500,5410,5420,5420,5410,393
|
|
20241206,144100,13135053380,5430,5430,5430,5420,1785
|
|
20241206,144000,13125375560,5430,5430,5440,5420,4411
|
|
20241206,143900,13101434470,5440,5450,5450,5440,245
|
|
20241206,143800,13100099340,5450,5450,5460,5430,1585
|
|
20241206,143700,13091478590,5440,5440,5460,5430,1000
|
|
20241206,143600,13086037910,5440,5430,5440,5430,2002
|
|
20241206,143500,13075166740,5430,5420,5430,5420,79
|
|
20241206,143400,13074738350,5430,5450,5450,5430,3253
|
|
20241206,143300,13057061110,5450,5450,5450,5450,3
|
|
20241206,143200,13057044760,5450,5450,5450,5450,299
|
|
20241206,143100,13055415210,5450,5450,5450,5450,3444
|
|
20241206,143000,13036645410,5450,5450,5460,5440,3725
|
|
20241206,142900,13016345090,5470,5460,5470,5450,2708
|
|
20241206,142800,13001558880,5470,5470,5470,5470,1001
|
|
20241206,142700,12996083410,5470,5470,5480,5460,2543
|
|
20241206,142600,12982177480,5480,5460,5480,5460,3851
|
|
20241206,142500,12961135660,5450,5450,5450,5440,2741
|
|
20241206,142400,12946200290,5450,5420,5450,5420,3753
|
|
20241206,142300,12925786700,5420,5440,5440,5420,634
|
|
20241206,142200,12922344430,5440,5430,5440,5420,215
|
|
20241206,142100,12921177660,5440,5430,5440,5420,206
|
|
20241206,142000,12920059040,5440,5430,5440,5400,3652
|
|
20241206,141900,12900288050,5430,5420,5440,5410,2590
|
|
20241206,141800,12886238400,5420,5410,5420,5400,2536
|
|
20241206,141700,12872507050,5410,5400,5410,5390,786
|
|
20241206,141600,12868270080,5410,5400,5410,5390,232
|
|
20241206,141500,12867019350,5390,5390,5390,5390,759
|
|
20241206,141400,12862928340,5400,5410,5410,5400,106
|
|
20241206,141300,12862355920,5410,5410,5420,5400,808
|
|
20241206,141200,12857990870,5400,5420,5420,5400,499
|
|
20241206,141100,12855290660,5420,5410,5420,5410,1082
|
|
20241206,141000,12849434030,5420,5390,5420,5390,3534
|
|
20241206,140900,12830333770,5400,5390,5400,5380,2265
|
|
20241206,140800,12818129870,5390,5370,5390,5360,3120
|
|
20241206,140700,12801339290,5360,5390,5400,5360,9658
|
|
20241206,140600,12749348530,5390,5440,5440,5390,7802
|
|
20241206,140500,12707170670,5440,5460,5460,5430,305
|
|
20241206,140400,12705511420,5460,5450,5460,5430,876
|
|
20241206,140300,12700746310,5440,5460,5460,5440,761
|
|
20241206,140200,12696604060,5440,5450,5460,5440,445
|
|
20241206,140100,12694180420,5450,5450,5460,5450,2176
|
|
20241206,140000,12682308250,5470,5480,5480,5450,2114
|
|
20241206,135900,12670768910,5480,5480,5490,5460,412
|
|
20241206,135800,12668514610,5480,5460,5480,5450,242
|
|
20241206,135700,12667191930,5470,5470,5470,5460,954
|
|
20241206,135600,12661982490,5450,5470,5470,5450,249
|
|
20241206,135500,12660623260,5470,5460,5470,5460,206
|
|
20241206,135400,12659498460,5470,5480,5480,5450,1054
|
|
20241206,135300,12653751090,5470,5470,5490,5460,8962
|
|
20241206,135200,12604702730,5470,5460,5470,5460,297
|
|
20241206,135100,12603081060,5470,5460,5470,5460,1825
|
|
20241206,135000,12593116530,5460,5460,5470,5450,1368
|
|
20241206,134900,12585649260,5450,5460,5470,5450,1444
|
|
20241206,134800,12577754100,5450,5470,5470,5450,854
|
|
20241206,134700,12573091380,5470,5460,5470,5450,916
|
|
20241206,134600,12568090240,5470,5470,5470,5470,203
|
|
20241206,134500,12566979830,5470,5460,5470,5460,339
|
|
20241206,134400,12565128150,5470,5460,5470,5450,2304
|
|
20241206,134300,12552549170,5460,5450,5460,5450,416
|
|
20241206,134200,12550280940,5450,5450,5460,5450,1504
|
|
20241206,134100,12542080840,5450,5450,5450,5440,847
|
|
20241206,134000,12537472990,5460,5460,5460,5440,364
|
|
20241206,133900,12535490330,5440,5460,5460,5440,976
|
|
20241206,133800,12530168860,5450,5440,5450,5440,2780
|
|
20241206,133700,12515044070,5440,5450,5450,5440,1901
|
|
20241206,133600,12504701840,5440,5440,5450,5440,1860
|
|
20241206,133500,12494568290,5440,5430,5440,5430,1881
|
|
20241206,133400,12484350020,5430,5430,5430,5370,4636
|
|
20241206,133300,12459357860,5420,5440,5440,5380,6113
|
|
20241206,133200,12426362640,5440,5400,5440,5380,16492
|
|
20241206,133100,12337162250,5390,5390,5400,5390,1850
|
|
20241206,133000,12327180100,5390,5390,5400,5380,1385
|
|
20241206,132900,12319716630,5390,5390,5390,5390,100
|
|
20241206,132800,12319177630,5390,5390,5390,5390,41
|
|
20241206,132700,12318956640,5390,5390,5390,5390,20
|
|
20241206,132600,12318848840,5390,5380,5390,5380,1791
|
|
20241206,132500,12309213210,5390,5390,5390,5380,240
|
|
20241206,132400,12307921960,5390,5390,5390,5370,2603
|
|
20241206,132300,12293916370,5380,5380,5390,5380,702
|
|
20241206,132200,12290139560,5380,5390,5390,5380,533
|
|
20241206,132100,12287271690,5390,5390,5390,5380,10
|
|
20241206,132000,12287217850,5390,5390,5390,5380,120
|
|
20241206,131900,12286571060,5390,5380,5390,5380,122
|
|
20241206,131800,12285914630,5390,5380,5390,5380,170
|
|
20241206,131700,12285000020,5390,5390,5390,5380,205
|
|
20241206,131600,12283897080,5400,5390,5400,5380,3035
|
|
20241206,131500,12267560500,5410,5410,5410,5400,892
|
|
20241206,131400,12262741660,5400,5390,5400,5390,717
|
|
20241206,131300,12258869960,5400,5390,5400,5380,1098
|
|
20241206,131200,12252952720,5390,5390,5390,5380,474
|
|
20241206,131100,12250397870,5390,5380,5390,5380,5
|
|
20241206,131000,12250370930,5390,5400,5400,5370,470
|
|
20241206,130900,12247841910,5400,5390,5400,5390,92
|
|
20241206,130800,12247345890,5400,5400,5400,5370,264
|
|
20241206,130700,12245925060,5400,5390,5400,5370,813
|
|
20241206,130600,12241549910,5390,5370,5390,5360,265
|
|
20241206,130500,12240127170,5360,5330,5370,5330,11658
|
|
20241206,130400,12177969780,5340,5350,5350,5340,1760
|
|
20241206,130300,12168570310,5350,5350,5360,5350,1393
|
|
20241206,130200,12161117750,5350,5360,5360,5350,3310
|
|
20241206,130100,12143404850,5360,5370,5370,5360,3407
|
|
20241206,130000,12125132250,5380,5400,5410,5380,773
|
|
20241206,125900,12120968690,5410,5410,5410,5400,116
|
|
20241206,125800,12120342140,5410,5400,5410,5390,2119
|
|
20241206,125700,12108898200,5400,5390,5400,5390,162
|
|
20241206,125600,12108024230,5390,5380,5390,5380,2354
|
|
20241206,125500,12095337550,5390,5380,5390,5380,271
|
|
20241206,125400,12093877950,5380,5370,5380,5360,2556
|
|
20241206,125300,12080163800,5370,5380,5380,5370,568
|
|
20241206,125200,12077110280,5390,5370,5390,5370,1373
|
|
20241206,125100,12069737100,5370,5380,5380,5360,1120
|
|
20241206,125000,12063718450,5390,5390,5390,5370,1170
|
|
20241206,124900,12057414440,5370,5380,5390,5370,188
|
|
20241206,124800,12056404660,5390,5360,5390,5360,953
|
|
20241206,124700,12051292360,5370,5390,5390,5370,1074
|
|
20241206,124600,12045521630,5390,5390,5390,5370,189
|
|
20241206,124500,12044505020,5390,5380,5390,5370,1120
|
|
20241206,124400,12038483770,5380,5370,5390,5370,586
|
|
20241206,124300,12035336390,5370,5390,5390,5370,1475
|
|
20241206,124200,12027414860,5390,5380,5390,5370,2140
|
|
20241206,124100,12015903800,5400,5410,5420,5380,5448
|
|
20241206,124000,11986531730,5420,5420,5420,5410,754
|
|
20241206,123900,11982445200,5420,5420,5420,5420,104
|
|
20241206,123800,11981881520,5420,5400,5420,5400,4358
|
|
20241206,123700,11958348040,5400,5400,5400,5390,13
|
|
20241206,123600,11958277900,5390,5400,5400,5390,104
|
|
20241206,123500,11957716310,5390,5400,5400,5390,341
|
|
20241206,123400,11955877910,5400,5390,5400,5390,72
|
|
20241206,123300,11955489180,5400,5390,5400,5390,436
|
|
20241206,123200,11953136700,5390,5390,5390,5390,64
|
|
20241206,123100,11952791740,5400,5400,5400,5380,51
|
|
20241206,123000,11952516360,5400,5410,5420,5370,2806
|
|
20241206,122900,11937422230,5410,5400,5410,5390,1664
|
|
20241206,122800,11928439670,5410,5410,5410,5410,1322
|
|
20241206,122700,11921287650,5410,5410,5420,5400,163
|
|
20241206,122600,11920405800,5380,5410,5410,5380,2061
|
|
20241206,122500,11909300450,5420,5420,5420,5400,1314
|
|
20241206,122400,11902202570,5420,5420,5420,5400,2443
|
|
20241206,122300,11888997860,5420,5410,5420,5400,488
|
|
20241206,122200,11886360370,5400,5410,5410,5390,603
|
|
20241206,122100,11883106140,5400,5430,5430,5400,4687
|
|
20241206,122000,11857783070,5430,5420,5430,5400,601
|
|
20241206,121900,11854531190,5430,5420,5430,5410,787
|
|
20241206,121800,11850272720,5430,5430,5430,5420,60
|
|
20241206,121700,11849946940,5430,5430,5430,5410,713
|
|
20241206,121600,11846086120,5430,5420,5430,5410,1623
|
|
20241206,121500,11837285840,5420,5430,5430,5420,844
|
|
20241206,121400,11832708640,5430,5430,5430,5430,0
|
|
20241206,121300,11832708640,5430,5430,5430,5420,166
|
|
20241206,121200,11831808800,5430,5430,5430,5430,233
|
|
20241206,121100,11830543610,5430,5410,5430,5390,1589
|
|
20241206,121000,11821920160,5430,5400,5430,5400,3122
|
|
20241206,120900,11805005960,5400,5400,5410,5400,3337
|
|
20241206,120800,11786973770,5400,5400,5410,5380,3335
|
|
20241206,120700,11768984700,5420,5420,5420,5420,50
|
|
20241206,120600,11768713700,5420,5420,5420,5400,303
|
|
20241206,120500,11767075620,5420,5390,5420,5380,3295
|
|
20241206,120400,11749307740,5390,5410,5410,5390,6315
|
|
20241206,120300,11715204670,5410,5420,5420,5410,3693
|
|
20241206,120200,11695220600,5420,5420,5420,5420,2180
|
|
20241206,120100,11683405000,5420,5430,5430,5420,4623
|
|
20241206,120000,11658311790,5440,5430,5440,5430,140
|
|
20241206,115900,11657550500,5430,5440,5440,5430,1411
|
|
20241206,115800,11649879190,5450,5440,5450,5440,114
|
|
20241206,115700,11649259020,5440,5430,5440,5430,185
|
|
20241206,115600,11648253270,5430,5440,5450,5430,858
|
|
20241206,115500,11643586740,5440,5440,5440,5440,1183
|
|
20241206,115400,11637151220,5460,5450,5460,5440,2422
|
|
20241206,115300,11623950070,5450,5450,5450,5450,1061
|
|
20241206,115200,11618167620,5460,5460,5460,5450,287
|
|
20241206,115100,11616600810,5470,5470,5470,5450,2834
|
|
20241206,115000,11601142310,5480,5480,5490,5470,2001
|
|
20241206,114900,11590187440,5480,5470,5500,5470,8591
|
|
20241206,114800,11543069310,5480,5480,5480,5470,2212
|
|
20241206,114700,11530969560,5480,5480,5480,5470,538
|
|
20241206,114600,11528021520,5480,5480,5480,5470,632
|
|
20241206,114500,11524561530,5480,5480,5480,5470,1595
|
|
20241206,114400,11515828930,5480,5470,5480,5470,3772
|
|
20241206,114300,11495175200,5470,5460,5470,5460,6205
|
|
20241206,114200,11461245620,5460,5440,5460,5440,2203
|
|
20241206,114100,11449244670,5450,5440,5450,5440,866
|
|
20241206,114000,11444532230,5440,5450,5460,5440,2002
|
|
20241206,113900,11433630430,5460,5470,5470,5460,14
|
|
20241206,113800,11433553980,5470,5450,5470,5450,2480
|
|
20241206,113700,11420014530,5460,5450,5460,5430,944
|
|
20241206,113600,11414872680,5450,5470,5470,5440,11264
|
|
20241206,113500,11353486740,5470,5480,5480,5460,695
|
|
20241206,113400,11349691800,5480,5470,5480,5470,2743
|
|
20241206,113300,11334687520,5460,5450,5470,5440,2114
|
|
20241206,113200,11323156230,5460,5480,5480,5460,775
|
|
20241206,113100,11318923510,5460,5470,5480,5460,1629
|
|
20241206,113000,11310013620,5470,5470,5480,5460,3660
|
|
20241206,112900,11289975180,5470,5440,5470,5440,5497
|
|
20241206,112800,11260012560,5440,5440,5450,5440,2754
|
|
20241206,112700,11245030710,5440,5440,5450,5440,2636
|
|
20241206,112600,11230689620,5450,5450,5460,5450,1032
|
|
20241206,112500,11225064890,5450,5450,5460,5440,1762
|
|
20241206,112400,11215452570,5460,5450,5460,5440,9813
|
|
20241206,112300,11161973950,5450,5430,5450,5430,791
|
|
20241206,112200,11157671540,5440,5440,5450,5420,2145
|
|
20241206,112100,11145991130,5440,5440,5450,5430,4907
|
|
20241206,112000,11119301220,5440,5430,5440,5420,4784
|
|
20241206,111900,11093298490,5430,5420,5430,5410,5738
|
|
20241206,111800,11062199670,5410,5390,5420,5380,2185
|
|
20241206,111700,11050396780,5410,5390,5410,5380,3251
|
|
20241206,111600,11032883100,5410,5420,5420,5400,1339
|
|
20241206,111500,11025647860,5420,5420,5420,5400,3350
|
|
20241206,111400,11007532810,5420,5410,5430,5410,3446
|
|
20241206,111300,10988858280,5410,5410,5420,5400,2711
|
|
20241206,111200,10974200490,5420,5400,5420,5400,573
|
|
20241206,111100,10971101680,5400,5410,5420,5400,4239
|
|
20241206,111000,10948168710,5420,5420,5430,5400,4595
|
|
20241206,110900,10923284530,5420,5380,5420,5380,4768
|
|
20241206,110800,10897528470,5390,5400,5400,5380,1316
|
|
20241206,110700,10890426790,5410,5370,5410,5360,10051
|
|
20241206,110600,10836259220,5380,5370,5390,5360,2197
|
|
20241206,110500,10824455640,5380,5360,5400,5360,3651
|
|
20241206,110400,10804793600,5370,5350,5390,5350,2495
|
|
20241206,110300,10791390960,5360,5350,5360,5340,2840
|
|
20241206,110200,10776198180,5360,5350,5380,5340,9616
|
|
20241206,110100,10724692530,5350,5310,5350,5290,4162
|
|
20241206,110000,10702557560,5290,5300,5310,5280,7005
|
|
20241206,105900,10665491780,5310,5300,5310,5280,3056
|
|
20241206,105800,10649310950,5300,5290,5310,5260,6588
|
|
20241206,105700,10614423530,5300,5220,5300,5200,18348
|
|
20241206,105600,10518392860,5230,5210,5230,5190,17119
|
|
20241206,105500,10429300340,5230,5210,5230,5200,32068
|
|
20241206,105400,10262198840,5230,5230,5230,5230,0
|
|
20241206,105300,10262198840,5230,5230,5230,5230,0
|
|
20241206,105200,10262198840,5230,5240,5260,5230,6174
|
|
20241206,105100,10229869990,5240,5280,5300,5230,24395
|
|
20241206,105000,10102119840,5280,5270,5290,5250,20257
|
|
20241206,104900,9995643680,5270,5290,5300,5260,12687
|
|
20241206,104800,9928706050,5290,5290,5310,5280,11147
|
|
20241206,104700,9869811080,5310,5300,5310,5280,9505
|
|
20241206,104600,9819407560,5290,5320,5330,5290,21061
|
|
20241206,104500,9707726630,5320,5330,5340,5320,6364
|
|
20241206,104400,9673845770,5320,5330,5350,5320,1936
|
|
20241206,104300,9663534470,5330,5330,5350,5320,3776
|
|
20241206,104200,9643438840,5320,5350,5370,5320,4570
|
|
20241206,104100,9619050480,5340,5320,5350,5320,930
|
|
20241206,104000,9614097480,5330,5330,5330,5310,9298
|
|
20241206,103900,9564648740,5320,5400,5400,5320,13666
|
|
20241206,103800,9491548000,5400,5390,5400,5380,880
|
|
20241206,103700,9486802660,5390,5400,5400,5380,6397
|
|
20241206,103600,9452328780,5400,5390,5410,5380,982
|
|
20241206,103500,9447037060,5410,5410,5420,5380,4538
|
|
20241206,103400,9422559940,5410,5380,5410,5380,4870
|
|
20241206,103300,9396263660,5380,5370,5400,5370,2340
|
|
20241206,103200,9383688960,5370,5400,5400,5370,2138
|
|
20241206,103100,9372205250,5400,5360,5400,5350,6294
|
|
20241206,103000,9338448950,5360,5360,5360,5320,4521
|
|
20241206,102900,9314239310,5350,5320,5350,5310,10665
|
|
20241206,102800,9257364380,5350,5340,5370,5320,3980
|
|
20241206,102700,9236136690,5370,5380,5380,5340,3587
|
|
20241206,102600,9216933390,5350,5380,5410,5350,8958
|
|
20241206,102500,9168735230,5370,5370,5370,5340,7939
|
|
20241206,102400,9126234850,5370,5410,5410,5370,11423
|
|
20241206,102300,9064631660,5400,5380,5410,5340,8416
|
|
20241206,102200,9019232720,5340,5330,5380,5320,17345
|
|
20241206,102100,8926535880,5320,5350,5370,5320,8940
|
|
20241206,102000,8878778560,5350,5350,5380,5320,6534
|
|
20241206,101900,8843806560,5320,5370,5380,5280,90410
|
|
20241206,101800,8363472420,5380,5400,5400,5340,13637
|
|
20241206,101700,8290282450,5400,5410,5410,5360,10510
|
|
20241206,101600,8233706240,5410,5420,5450,5400,25264
|
|
20241206,101500,8097005040,5420,5350,5440,5350,16146
|
|
20241206,101400,8009464930,5350,5410,5430,5340,37321
|
|
20241206,101300,7809052310,5420,5400,5420,5380,13824
|
|
20241206,101200,7734576350,5400,5430,5450,5380,24832
|
|
20241206,101100,7600343280,5430,5430,5460,5420,7684
|
|
20241206,101000,7558665230,5420,5490,5490,5420,16413
|
|
20241206,100900,7469322520,5470,5510,5530,5470,9248
|
|
20241206,100800,7418491790,5500,5480,5510,5480,5717
|
|
20241206,100700,7387049600,5480,5460,5490,5450,5760
|
|
20241206,100600,7355488460,5460,5440,5490,5440,9173
|
|
20241206,100500,7305380690,5440,5480,5490,5430,42541
|
|
20241206,100400,7073492630,5490,5520,5520,5470,10238
|
|
20241206,100300,7017348770,5520,5510,5520,5460,26456
|
|
20241206,100200,6872315790,5550,5550,5560,5480,31698
|
|
20241206,100100,6697496430,5550,5590,5610,5510,25747
|
|
20241206,100000,6554655270,5590,5590,5610,5570,7498
|
|
20241206,095900,6512790950,5600,5590,5600,5590,1972
|
|
20241206,095800,6501767050,5590,5610,5610,5570,6968
|
|
20241206,095700,6462801760,5630,5610,5640,5600,1588
|
|
20241206,095600,6453888060,5640,5640,5650,5610,7411
|
|
20241206,095500,6412119080,5640,5610,5640,5600,6082
|
|
20241206,095400,6377978320,5620,5600,5620,5590,1942
|
|
20241206,095300,6367091120,5590,5610,5610,5590,4680
|
|
20241206,095200,6340887370,5610,5590,5610,5570,13197
|
|
20241206,095100,6267148690,5590,5540,5600,5510,23465
|
|
20241206,095000,6137147000,5530,5610,5610,5520,37895
|
|
20241206,094900,5926642370,5610,5620,5630,5600,11964
|
|
20241206,094800,5859518070,5610,5620,5650,5600,33333
|
|
20241206,094700,5672557230,5620,5650,5660,5620,14915
|
|
20241206,094600,5588615720,5660,5670,5670,5640,2794
|
|
20241206,094500,5572840430,5670,5670,5670,5640,4647
|
|
20241206,094400,5546609020,5670,5640,5670,5640,4195
|
|
20241206,094300,5522880660,5640,5650,5680,5620,22416
|
|
20241206,094200,5396508290,5650,5680,5690,5650,5473
|
|
20241206,094100,5365505970,5680,5650,5680,5640,5632
|
|
20241206,094000,5333677590,5660,5660,5670,5630,11042
|
|
20241206,093900,5271375300,5660,5660,5700,5650,7932
|
|
20241206,093800,5226520010,5710,5700,5710,5650,8943
|
|
20241206,093700,5175605050,5700,5630,5710,5630,15989
|
|
20241206,093600,5084979210,5650,5680,5680,5610,18378
|
|
20241206,093500,4981387920,5680,5690,5700,5670,10274
|
|
20241206,093400,4923031040,5700,5700,5730,5680,15132
|
|
20241206,093300,4836738410,5710,5630,5720,5630,12482
|
|
20241206,093200,4765714790,5660,5670,5690,5620,26900
|
|
20241206,093100,4613723400,5670,5730,5740,5670,33041
|
|
20241206,093000,4425169250,5730,5770,5770,5730,17552
|
|
20241206,092900,4324328600,5770,5780,5780,5760,11717
|
|
20241206,092800,4256808320,5780,5760,5790,5750,10674
|
|
20241206,092700,4195188170,5760,5800,5800,5730,32111
|
|
20241206,092600,4010302690,5790,5850,5870,5790,26442
|
|
20241206,092500,3856204440,5870,5860,5880,5840,12607
|
|
20241206,092400,3782402730,5850,5860,5860,5800,24417
|
|
20241206,092300,3639764610,5850,5870,5880,5840,27350
|
|
20241206,092200,3479364140,5860,5800,5880,5790,70438
|
|
20241206,092100,3068260290,5800,5800,5810,5790,10481
|
|
20241206,092000,3007462240,5800,5780,5810,5780,16379
|
|
20241206,091900,2912573670,5780,5760,5780,5750,6856
|
|
20241206,091800,2873012870,5760,5750,5760,5740,4561
|
|
20241206,091700,2846805280,5750,5740,5760,5720,13458
|
|
20241206,091600,2769658970,5740,5760,5770,5740,6473
|
|
20241206,091500,2732437970,5760,5760,5770,5730,10531
|
|
20241206,091400,2671922180,5760,5770,5770,5760,3503
|
|
20241206,091300,2651734150,5770,5770,5780,5760,13045
|
|
20241206,091200,2576509450,5770,5790,5810,5770,9611
|
|
20241206,091100,2520919230,5790,5820,5820,5780,8314
|
|
20241206,091000,2472652230,5820,5780,5830,5770,9000
|
|
20241206,090900,2420404070,5780,5830,5850,5780,22422
|
|
20241206,090800,2290238590,5850,5800,5850,5790,38258
|
|
20241206,090700,2067494820,5790,5760,5800,5760,9261
|
|
20241206,090600,2013857760,5760,5810,5810,5760,25150
|
|
20241206,090500,1868091330,5810,5780,5860,5760,39883
|
|
20241206,090400,1635705210,5790,5720,5790,5710,20152
|
|
20241206,090300,1519929750,5720,5760,5790,5710,29381
|
|
20241206,090200,1351373700,5780,5780,5790,5750,16614
|
|
20241206,090100,1255552100,5780,5780,5800,5740,37362
|
|
20241206,090000,1040347430,5800,5810,5890,5750,174216
|