750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,212700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,212600,14848081320,5240,5240,5240,5240,0
|
|
20241209,212500,14848081320,5240,5240,5240,5240,0
|
|
20241209,212400,14848081320,5240,5240,5240,5240,0
|
|
20241209,212300,14848081320,5240,5240,5240,5240,0
|
|
20241209,212200,14848081320,5240,5240,5240,5240,0
|
|
20241209,212100,14848081320,5240,5240,5240,5240,0
|
|
20241209,212000,14848081320,5240,5240,5240,5240,0
|
|
20241209,211900,14848081320,5240,5240,5240,5240,0
|
|
20241209,211800,14848081320,5240,5240,5240,5240,0
|
|
20241209,211700,14848081320,5240,5240,5240,5240,0
|
|
20241209,211600,14848081320,5240,5240,5240,5240,0
|
|
20241209,211500,14848081320,5240,5240,5240,5240,0
|
|
20241209,211400,14848081320,5240,5240,5240,5240,0
|
|
20241209,211300,14848081320,5240,5240,5240,5240,0
|
|
20241209,211200,14848081320,5240,5240,5240,5240,0
|
|
20241209,211100,14848081320,5240,5240,5240,5240,0
|
|
20241209,211000,14848081320,5240,5240,5240,5240,0
|
|
20241209,210900,14848081320,5240,5240,5240,5240,0
|
|
20241209,210800,14848081320,5240,5240,5240,5240,0
|
|
20241209,210700,14848081320,5240,5240,5240,5240,0
|
|
20241209,210600,14848081320,5240,5240,5240,5240,0
|
|
20241209,210500,14848081320,5240,5240,5240,5240,0
|
|
20241209,210400,14848081320,5240,5240,5240,5240,0
|
|
20241209,210300,14848081320,5240,5240,5240,5240,0
|
|
20241209,210200,14848081320,5240,5240,5240,5240,0
|
|
20241209,210100,14848081320,5240,5240,5240,5240,0
|
|
20241209,210000,14848081320,5240,5240,5240,5240,0
|
|
20241209,205900,14848081320,5240,5240,5240,5240,0
|
|
20241209,205800,14848081320,5240,5240,5240,5240,0
|
|
20241209,205700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,205600,14848081320,5240,5240,5240,5240,0
|
|
20241209,205500,14848081320,5240,5240,5240,5240,0
|
|
20241209,205400,14848081320,5240,5240,5240,5240,0
|
|
20241209,205300,14848081320,5240,5240,5240,5240,0
|
|
20241209,205200,14848081320,5240,5240,5240,5240,0
|
|
20241209,205100,14848081320,5240,5240,5240,5240,0
|
|
20241209,205000,14848081320,5240,5240,5240,5240,0
|
|
20241209,204900,14848081320,5240,5240,5240,5240,0
|
|
20241209,204800,14848081320,5240,5240,5240,5240,0
|
|
20241209,204700,14848081320,5240,5240,5240,5240,0
|
|
20241209,204600,14848081320,5240,5240,5240,5240,0
|
|
20241209,204500,14848081320,5240,5240,5240,5240,0
|
|
20241209,204400,14848081320,5240,5240,5240,5240,0
|
|
20241209,204300,14848081320,5240,5240,5240,5240,0
|
|
20241209,204200,14848081320,5240,5240,5240,5240,0
|
|
20241209,204100,14848081320,5240,5240,5240,5240,0
|
|
20241209,204000,14848081320,5240,5240,5240,5240,0
|
|
20241209,203900,14848081320,5240,5240,5240,5240,0
|
|
20241209,203800,14848081320,5240,5240,5240,5240,0
|
|
20241209,203700,14848081320,5240,5240,5240,5240,0
|
|
20241209,203600,14848081320,5240,5240,5240,5240,0
|
|
20241209,203500,14848081320,5240,5240,5240,5240,0
|
|
20241209,203400,14848081320,5240,5240,5240,5240,0
|
|
20241209,203300,14848081320,5240,5240,5240,5240,0
|
|
20241209,203200,14848081320,5240,5240,5240,5240,0
|
|
20241209,203100,14848081320,5240,5240,5240,5240,0
|
|
20241209,203000,14848081320,5240,5240,5240,5240,0
|
|
20241209,202900,14848081320,5240,5240,5240,5240,0
|
|
20241209,202800,14848081320,5240,5240,5240,5240,0
|
|
20241209,202700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,202600,14848081320,5240,5240,5240,5240,0
|
|
20241209,202500,14848081320,5240,5240,5240,5240,0
|
|
20241209,202400,14848081320,5240,5240,5240,5240,0
|
|
20241209,202300,14848081320,5240,5240,5240,5240,0
|
|
20241209,202200,14848081320,5240,5240,5240,5240,0
|
|
20241209,202100,14848081320,5240,5240,5240,5240,0
|
|
20241209,202000,14848081320,5240,5240,5240,5240,0
|
|
20241209,201900,14848081320,5240,5240,5240,5240,0
|
|
20241209,201800,14848081320,5240,5240,5240,5240,0
|
|
20241209,201700,14848081320,5240,5240,5240,5240,0
|
|
20241209,201600,14848081320,5240,5240,5240,5240,0
|
|
20241209,201500,14848081320,5240,5240,5240,5240,0
|
|
20241209,201400,14848081320,5240,5240,5240,5240,0
|
|
20241209,201300,14848081320,5240,5240,5240,5240,0
|
|
20241209,201200,14848081320,5240,5240,5240,5240,0
|
|
20241209,201100,14848081320,5240,5240,5240,5240,0
|
|
20241209,201000,14848081320,5240,5240,5240,5240,0
|
|
20241209,200900,14848081320,5240,5240,5240,5240,0
|
|
20241209,200800,14848081320,5240,5240,5240,5240,0
|
|
20241209,200700,14848081320,5240,5240,5240,5240,0
|
|
20241209,200600,14848081320,5240,5240,5240,5240,0
|
|
20241209,200500,14848081320,5240,5240,5240,5240,0
|
|
20241209,200400,14848081320,5240,5240,5240,5240,0
|
|
20241209,200300,14848081320,5240,5240,5240,5240,0
|
|
20241209,200200,14848081320,5240,5240,5240,5240,0
|
|
20241209,200100,14848081320,5240,5240,5240,5240,0
|
|
20241209,200000,14848081320,5240,5240,5240,5240,0
|
|
20241209,195900,14848081320,5240,5240,5240,5240,0
|
|
20241209,195800,14848081320,5240,5240,5240,5240,0
|
|
20241209,195700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,195600,14848081320,5240,5240,5240,5240,0
|
|
20241209,195500,14848081320,5240,5240,5240,5240,0
|
|
20241209,195400,14848081320,5240,5240,5240,5240,0
|
|
20241209,195300,14848081320,5240,5240,5240,5240,0
|
|
20241209,195200,14848081320,5240,5240,5240,5240,0
|
|
20241209,195100,14848081320,5240,5240,5240,5240,0
|
|
20241209,195000,14848081320,5240,5240,5240,5240,0
|
|
20241209,194900,14848081320,5240,5240,5240,5240,0
|
|
20241209,194800,14848081320,5240,5240,5240,5240,0
|
|
20241209,194700,14848081320,5240,5240,5240,5240,0
|
|
20241209,194600,14848081320,5240,5240,5240,5240,0
|
|
20241209,194500,14848081320,5240,5240,5240,5240,0
|
|
20241209,194400,14848081320,5240,5240,5240,5240,0
|
|
20241209,194300,14848081320,5240,5240,5240,5240,0
|
|
20241209,194200,14848081320,5240,5240,5240,5240,0
|
|
20241209,194100,14848081320,5240,5240,5240,5240,0
|
|
20241209,194000,14848081320,5240,5240,5240,5240,0
|
|
20241209,193900,14848081320,5240,5240,5240,5240,0
|
|
20241209,193800,14848081320,5240,5240,5240,5240,0
|
|
20241209,193700,14848081320,5240,5240,5240,5240,0
|
|
20241209,193600,14848081320,5240,5240,5240,5240,0
|
|
20241209,193500,14848081320,5240,5240,5240,5240,0
|
|
20241209,193400,14848081320,5240,5240,5240,5240,0
|
|
20241209,193300,14848081320,5240,5240,5240,5240,0
|
|
20241209,193200,14848081320,5240,5240,5240,5240,0
|
|
20241209,193100,14848081320,5240,5240,5240,5240,0
|
|
20241209,193000,14848081320,5240,5240,5240,5240,0
|
|
20241209,192900,14848081320,5240,5240,5240,5240,0
|
|
20241209,192800,14848081320,5240,5240,5240,5240,0
|
|
20241209,192700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,192600,14848081320,5240,5240,5240,5240,0
|
|
20241209,192500,14848081320,5240,5240,5240,5240,0
|
|
20241209,192400,14848081320,5240,5240,5240,5240,0
|
|
20241209,192300,14848081320,5240,5240,5240,5240,0
|
|
20241209,192200,14848081320,5240,5240,5240,5240,0
|
|
20241209,192100,14848081320,5240,5240,5240,5240,0
|
|
20241209,192000,14848081320,5240,5240,5240,5240,0
|
|
20241209,191900,14848081320,5240,5240,5240,5240,0
|
|
20241209,191800,14848081320,5240,5240,5240,5240,0
|
|
20241209,191700,14848081320,5240,5240,5240,5240,0
|
|
20241209,191600,14848081320,5240,5240,5240,5240,0
|
|
20241209,191500,14848081320,5240,5240,5240,5240,0
|
|
20241209,191400,14848081320,5240,5240,5240,5240,0
|
|
20241209,191300,14848081320,5240,5240,5240,5240,0
|
|
20241209,191200,14848081320,5240,5240,5240,5240,0
|
|
20241209,191100,14848081320,5240,5240,5240,5240,0
|
|
20241209,191000,14848081320,5240,5240,5240,5240,0
|
|
20241209,190900,14848081320,5240,5240,5240,5240,0
|
|
20241209,190800,14848081320,5240,5240,5240,5240,0
|
|
20241209,190700,14848081320,5240,5240,5240,5240,0
|
|
20241209,190600,14848081320,5240,5240,5240,5240,0
|
|
20241209,190500,14848081320,5240,5240,5240,5240,0
|
|
20241209,190400,14848081320,5240,5240,5240,5240,0
|
|
20241209,190300,14848081320,5240,5240,5240,5240,0
|
|
20241209,190200,14848081320,5240,5240,5240,5240,0
|
|
20241209,190100,14848081320,5240,5240,5240,5240,0
|
|
20241209,190000,14848081320,5240,5240,5240,5240,0
|
|
20241209,185900,14848081320,5240,5240,5240,5240,0
|
|
20241209,185800,14848081320,5240,5240,5240,5240,0
|
|
20241209,185700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,185600,14848081320,5240,5240,5240,5240,0
|
|
20241209,185500,14848081320,5240,5240,5240,5240,0
|
|
20241209,185400,14848081320,5240,5240,5240,5240,0
|
|
20241209,185300,14848081320,5240,5240,5240,5240,0
|
|
20241209,185200,14848081320,5240,5240,5240,5240,0
|
|
20241209,185100,14848081320,5240,5240,5240,5240,0
|
|
20241209,185000,14848081320,5240,5240,5240,5240,0
|
|
20241209,184900,14848081320,5240,5240,5240,5240,0
|
|
20241209,184800,14848081320,5240,5240,5240,5240,0
|
|
20241209,184700,14848081320,5240,5240,5240,5240,0
|
|
20241209,184600,14848081320,5240,5240,5240,5240,0
|
|
20241209,184500,14848081320,5240,5240,5240,5240,0
|
|
20241209,184400,14848081320,5240,5240,5240,5240,0
|
|
20241209,184300,14848081320,5240,5240,5240,5240,0
|
|
20241209,184200,14848081320,5240,5240,5240,5240,0
|
|
20241209,184100,14848081320,5240,5240,5240,5240,0
|
|
20241209,184000,14848081320,5240,5240,5240,5240,0
|
|
20241209,183900,14848081320,5240,5240,5240,5240,0
|
|
20241209,183800,14848081320,5240,5240,5240,5240,0
|
|
20241209,183700,14848081320,5240,5240,5240,5240,0
|
|
20241209,183600,14848081320,5240,5240,5240,5240,0
|
|
20241209,183500,14848081320,5240,5240,5240,5240,0
|
|
20241209,183400,14848081320,5240,5240,5240,5240,0
|
|
20241209,183300,14848081320,5240,5240,5240,5240,0
|
|
20241209,183200,14848081320,5240,5240,5240,5240,0
|
|
20241209,183100,14848081320,5240,5240,5240,5240,0
|
|
20241209,183000,14848081320,5240,5240,5240,5240,0
|
|
20241209,182900,14848081320,5240,5240,5240,5240,0
|
|
20241209,182800,14848081320,5240,5240,5240,5240,0
|
|
20241209,182700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,182600,14848081320,5240,5240,5240,5240,0
|
|
20241209,182500,14848081320,5240,5240,5240,5240,0
|
|
20241209,182400,14848081320,5240,5240,5240,5240,0
|
|
20241209,182300,14848081320,5240,5240,5240,5240,0
|
|
20241209,182200,14848081320,5240,5240,5240,5240,0
|
|
20241209,182100,14848081320,5240,5240,5240,5240,0
|
|
20241209,182000,14848081320,5240,5240,5240,5240,0
|
|
20241209,181900,14848081320,5240,5240,5240,5240,0
|
|
20241209,181800,14848081320,5240,5240,5240,5240,0
|
|
20241209,181700,14848081320,5240,5240,5240,5240,0
|
|
20241209,181600,14848081320,5240,5240,5240,5240,0
|
|
20241209,181500,14848081320,5240,5240,5240,5240,0
|
|
20241209,181400,14848081320,5240,5240,5240,5240,0
|
|
20241209,181300,14848081320,5240,5240,5240,5240,0
|
|
20241209,181200,14848081320,5240,5240,5240,5240,0
|
|
20241209,181100,14848081320,5240,5240,5240,5240,0
|
|
20241209,181000,14848081320,5240,5240,5240,5240,0
|
|
20241209,180900,14848081320,5240,5240,5240,5240,0
|
|
20241209,180800,14848081320,5240,5240,5240,5240,0
|
|
20241209,180700,14848081320,5240,5240,5240,5240,0
|
|
20241209,180600,14848081320,5240,5240,5240,5240,0
|
|
20241209,180500,14848081320,5240,5240,5240,5240,0
|
|
20241209,180400,14848081320,5240,5240,5240,5240,0
|
|
20241209,180300,14848081320,5240,5240,5240,5240,0
|
|
20241209,180200,14848081320,5240,5240,5240,5240,0
|
|
20241209,180100,14848081320,5240,5240,5240,5240,0
|
|
20241209,180000,14848081320,5240,5240,5240,5240,0
|
|
20241209,175900,14848081320,5240,5240,5240,5240,0
|
|
20241209,175800,14848081320,5240,5240,5240,5240,0
|
|
20241209,175700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,175600,14848081320,5240,5240,5240,5240,0
|
|
20241209,175500,14848081320,5240,5240,5240,5240,0
|
|
20241209,175400,14848081320,5240,5240,5240,5240,0
|
|
20241209,175300,14848081320,5240,5240,5240,5240,0
|
|
20241209,175200,14848081320,5240,5240,5240,5240,0
|
|
20241209,175100,14848081320,5240,5240,5240,5240,0
|
|
20241209,175000,14848081320,5240,5240,5240,5240,0
|
|
20241209,174900,14848081320,5240,5240,5240,5240,0
|
|
20241209,174800,14848081320,5240,5240,5240,5240,0
|
|
20241209,174700,14848081320,5240,5240,5240,5240,0
|
|
20241209,174600,14848081320,5240,5240,5240,5240,0
|
|
20241209,174500,14848081320,5240,5240,5240,5240,0
|
|
20241209,174400,14848081320,5240,5240,5240,5240,0
|
|
20241209,174300,14848081320,5240,5240,5240,5240,0
|
|
20241209,174200,14848081320,5240,5240,5240,5240,0
|
|
20241209,174100,14848081320,5240,5240,5240,5240,0
|
|
20241209,174000,14848081320,5240,5240,5240,5240,0
|
|
20241209,173900,14848081320,5240,5240,5240,5240,0
|
|
20241209,173800,14848081320,5240,5240,5240,5240,0
|
|
20241209,173700,14848081320,5240,5240,5240,5240,0
|
|
20241209,173600,14848081320,5240,5240,5240,5240,0
|
|
20241209,173500,14848081320,5240,5240,5240,5240,0
|
|
20241209,173400,14848081320,5240,5240,5240,5240,0
|
|
20241209,173300,14848081320,5240,5240,5240,5240,0
|
|
20241209,173200,14848081320,5240,5240,5240,5240,0
|
|
20241209,173100,14848081320,5240,5240,5240,5240,0
|
|
20241209,173000,14848081320,5240,5240,5240,5240,0
|
|
20241209,172900,14848081320,5240,5240,5240,5240,0
|
|
20241209,172800,14848081320,5240,5240,5240,5240,0
|
|
20241209,172700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,172600,14848081320,5240,5240,5240,5240,0
|
|
20241209,172500,14848081320,5240,5240,5240,5240,0
|
|
20241209,172400,14848081320,5240,5240,5240,5240,0
|
|
20241209,172300,14848081320,5240,5240,5240,5240,0
|
|
20241209,172200,14848081320,5240,5240,5240,5240,0
|
|
20241209,172100,14848081320,5240,5240,5240,5240,0
|
|
20241209,172000,14848081320,5240,5240,5240,5240,0
|
|
20241209,171900,14848081320,5240,5240,5240,5240,0
|
|
20241209,171800,14848081320,5240,5240,5240,5240,0
|
|
20241209,171700,14848081320,5240,5240,5240,5240,0
|
|
20241209,171600,14848081320,5240,5240,5240,5240,0
|
|
20241209,171500,14848081320,5240,5240,5240,5240,0
|
|
20241209,171400,14848081320,5240,5240,5240,5240,0
|
|
20241209,171300,14848081320,5240,5240,5240,5240,0
|
|
20241209,171200,14848081320,5240,5240,5240,5240,0
|
|
20241209,171100,14848081320,5240,5240,5240,5240,0
|
|
20241209,171000,14848081320,5240,5240,5240,5240,0
|
|
20241209,170900,14848081320,5240,5240,5240,5240,0
|
|
20241209,170800,14848081320,5240,5240,5240,5240,0
|
|
20241209,170700,14848081320,5240,5240,5240,5240,0
|
|
20241209,170600,14848081320,5240,5240,5240,5240,0
|
|
20241209,170500,14848081320,5240,5240,5240,5240,0
|
|
20241209,170400,14848081320,5240,5240,5240,5240,0
|
|
20241209,170300,14848081320,5240,5240,5240,5240,0
|
|
20241209,170200,14848081320,5240,5240,5240,5240,0
|
|
20241209,170100,14848081320,5240,5240,5240,5240,0
|
|
20241209,170000,14848081320,5240,5240,5240,5240,0
|
|
20241209,165900,14848081320,5240,5240,5240,5240,0
|
|
20241209,165800,14848081320,5240,5240,5240,5240,0
|
|
20241209,165700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,165600,14848081320,5240,5240,5240,5240,0
|
|
20241209,165500,14848081320,5240,5240,5240,5240,0
|
|
20241209,165400,14848081320,5240,5240,5240,5240,0
|
|
20241209,165300,14848081320,5240,5240,5240,5240,0
|
|
20241209,165200,14848081320,5240,5240,5240,5240,0
|
|
20241209,165100,14848081320,5240,5240,5240,5240,0
|
|
20241209,165000,14848081320,5240,5240,5240,5240,0
|
|
20241209,164900,14848081320,5240,5240,5240,5240,0
|
|
20241209,164800,14848081320,5240,5240,5240,5240,0
|
|
20241209,164700,14848081320,5240,5240,5240,5240,0
|
|
20241209,164600,14848081320,5240,5240,5240,5240,0
|
|
20241209,164500,14848081320,5240,5240,5240,5240,0
|
|
20241209,164400,14848081320,5240,5240,5240,5240,0
|
|
20241209,164300,14848081320,5240,5240,5240,5240,0
|
|
20241209,164200,14848081320,5240,5240,5240,5240,0
|
|
20241209,164100,14848081320,5240,5240,5240,5240,0
|
|
20241209,164000,14848081320,5240,5240,5240,5240,0
|
|
20241209,163900,14848081320,5240,5240,5240,5240,0
|
|
20241209,163800,14848081320,5240,5240,5240,5240,0
|
|
20241209,163700,14848081320,5240,5240,5240,5240,0
|
|
20241209,163600,14848081320,5240,5240,5240,5240,0
|
|
20241209,163500,14848081320,5240,5240,5240,5240,0
|
|
20241209,163400,14848081320,5240,5240,5240,5240,0
|
|
20241209,163300,14848081320,5240,5240,5240,5240,0
|
|
20241209,163200,14848081320,5240,5240,5240,5240,0
|
|
20241209,163100,14848081320,5240,5240,5240,5240,0
|
|
20241209,163000,14848081320,5240,5240,5240,5240,0
|
|
20241209,162900,14848081320,5240,5240,5240,5240,0
|
|
20241209,162800,14848081320,5240,5240,5240,5240,0
|
|
20241209,162700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,162600,14848081320,5240,5240,5240,5240,0
|
|
20241209,162500,14848081320,5240,5240,5240,5240,0
|
|
20241209,162400,14848081320,5240,5240,5240,5240,0
|
|
20241209,162300,14848081320,5240,5240,5240,5240,0
|
|
20241209,162200,14848081320,5240,5240,5240,5240,0
|
|
20241209,162100,14848081320,5240,5240,5240,5240,0
|
|
20241209,162000,14848081320,5240,5240,5240,5240,0
|
|
20241209,161900,14848081320,5240,5240,5240,5240,0
|
|
20241209,161800,14848081320,5240,5240,5240,5240,0
|
|
20241209,161700,14848081320,5240,5240,5240,5240,0
|
|
20241209,161600,14848081320,5240,5240,5240,5240,0
|
|
20241209,161500,14848081320,5240,5240,5240,5240,0
|
|
20241209,161400,14848081320,5240,5240,5240,5240,0
|
|
20241209,161300,14848081320,5240,5240,5240,5240,0
|
|
20241209,161200,14848081320,5240,5240,5240,5240,0
|
|
20241209,161100,14848081320,5240,5240,5240,5240,0
|
|
20241209,161000,14848081320,5240,5240,5240,5240,0
|
|
20241209,160900,14848081320,5240,5240,5240,5240,0
|
|
20241209,160800,14848081320,5240,5240,5240,5240,0
|
|
20241209,160700,14848081320,5240,5240,5240,5240,0
|
|
20241209,160600,14848081320,5240,5240,5240,5240,0
|
|
20241209,160500,14848081320,5240,5240,5240,5240,0
|
|
20241209,160400,14848081320,5240,5240,5240,5240,0
|
|
20241209,160300,14848081320,5240,5240,5240,5240,0
|
|
20241209,160200,14848081320,5240,5240,5240,5240,0
|
|
20241209,160100,14848081320,5240,5240,5240,5240,0
|
|
20241209,160000,14848081320,5240,5240,5240,5240,0
|
|
20241209,155900,14848081320,5240,5240,5240,5240,0
|
|
20241209,155800,14848081320,5240,5240,5240,5240,0
|
|
20241209,155700,14848081320,5240,5240,5240,5240,34020
|
|
20241209,155600,14848081320,5240,5240,5240,5240,0
|
|
20241209,155500,14848081320,5240,5240,5240,5240,0
|
|
20241209,155400,14848081320,5240,5240,5240,5240,0
|
|
20241209,155300,14848081320,5240,5240,5240,5240,0
|
|
20241209,155200,14848081320,5240,5240,5240,5240,0
|
|
20241209,155100,14848081320,5240,5240,5240,5240,0
|
|
20241209,155000,14848081320,5240,5240,5240,5240,0
|
|
20241209,154900,14848081320,5240,5240,5240,5240,0
|
|
20241209,154800,14848081320,5240,5240,5240,5240,0
|
|
20241209,154700,14848081320,5240,5240,5240,5240,0
|
|
20241209,154600,14848081320,5240,5240,5240,5240,0
|
|
20241209,154500,14848081320,5240,5240,5240,5240,0
|
|
20241209,154400,14848081320,5240,5240,5240,5240,0
|
|
20241209,154300,14848081320,5240,5240,5240,5240,0
|
|
20241209,154200,14848081320,5240,5240,5240,5240,0
|
|
20241209,154100,14848081320,5240,5240,5240,5240,0
|
|
20241209,154000,14848081320,5240,5240,5240,5240,0
|
|
20241209,153900,14848081320,5240,5240,5240,5240,0
|
|
20241209,153800,14848081320,5240,5240,5240,5240,0
|
|
20241209,153700,14848081320,5240,5240,5240,5240,0
|
|
20241209,153600,14848081320,5240,5240,5240,5240,0
|
|
20241209,153500,14848081320,5240,5240,5240,5240,0
|
|
20241209,153400,14848081320,5240,5240,5240,5240,0
|
|
20241209,153300,14848081320,5240,5240,5240,5240,0
|
|
20241209,153200,14848081320,5240,5240,5240,5240,0
|
|
20241209,153100,14848081320,5240,5240,5240,5240,0
|
|
20241209,153000,14848081320,5240,5240,5240,5240,34020
|
|
20241209,152900,14669816520,5220,5220,5220,5220,0
|
|
20241209,152800,14669816520,5220,5220,5220,5220,0
|
|
20241209,152700,14669816520,5220,5220,5220,5220,0
|
|
20241209,152600,14669816520,5220,5220,5220,5220,0
|
|
20241209,152500,14669816520,5220,5220,5220,5220,0
|
|
20241209,152400,14669816520,5220,5220,5220,5220,0
|
|
20241209,152300,14669816520,5220,5220,5220,5220,0
|
|
20241209,152200,14669816520,5220,5220,5220,5220,0
|
|
20241209,152100,14669816520,5220,5220,5220,5220,0
|
|
20241209,152000,14669816520,5220,5220,5220,5220,0
|
|
20241209,151900,14669816520,5220,5220,5220,5200,10249
|
|
20241209,151800,14616421520,5210,5210,5230,5200,22985
|
|
20241209,151700,14496659680,5220,5220,5230,5210,2307
|
|
20241209,151600,14484619360,5220,5210,5220,5210,2926
|
|
20241209,151500,14469362140,5210,5240,5240,5210,5424
|
|
20241209,151400,14441045980,5240,5240,5250,5230,4360
|
|
20241209,151300,14418199930,5250,5240,5250,5240,1747
|
|
20241209,151200,14409045120,5240,5230,5240,5220,5573
|
|
20241209,151100,14379870530,5230,5220,5230,5220,4372
|
|
20241209,151000,14357040200,5220,5240,5240,5220,2853
|
|
20241209,150900,14342106070,5240,5240,5240,5240,1638
|
|
20241209,150800,14333522950,5240,5250,5250,5230,1015
|
|
20241209,150700,14328200650,5230,5250,5250,5230,3466
|
|
20241209,150600,14310040890,5250,5240,5260,5230,4464
|
|
20241209,150500,14286615970,5230,5250,5250,5230,2025
|
|
20241209,150400,14276015990,5240,5230,5250,5220,3378
|
|
20241209,150300,14258327300,5230,5220,5240,5220,5437
|
|
20241209,150200,14229901340,5230,5230,5240,5230,1649
|
|
20241209,150100,14221274070,5230,5210,5250,5210,8251
|
|
20241209,150000,14178125740,5200,5190,5210,5190,5539
|
|
20241209,145900,14149272830,5200,5190,5200,5190,1367
|
|
20241209,145800,14142165880,5190,5210,5210,5190,2086
|
|
20241209,145700,14131312290,5200,5220,5220,5200,4049
|
|
20241209,145600,14110236740,5220,5220,5230,5200,3699
|
|
20241209,145500,14090938350,5220,5220,5220,5190,3025
|
|
20241209,145400,14075182590,5220,5180,5230,5180,9224
|
|
20241209,145300,14027171340,5180,5170,5200,5170,778
|
|
20241209,145200,14023139080,5170,5180,5200,5160,2514
|
|
20241209,145100,14010120350,5160,5200,5200,5160,1597
|
|
20241209,145000,14001829040,5210,5140,5210,5140,9546
|
|
20241209,144900,13952487910,5140,5150,5150,5140,2116
|
|
20241209,144800,13941605500,5160,5170,5170,5140,4158
|
|
20241209,144700,13920220150,5150,5180,5190,5150,16138
|
|
20241209,144600,13837040140,5180,5190,5200,5170,1609
|
|
20241209,144500,13828706080,5190,5210,5210,5180,4120
|
|
20241209,144400,13807340190,5200,5190,5200,5190,711
|
|
20241209,144300,13803643010,5200,5210,5210,5200,976
|
|
20241209,144200,13798567260,5200,5210,5220,5200,630
|
|
20241209,144100,13795288110,5220,5200,5220,5200,2123
|
|
20241209,144000,13784207550,5200,5170,5200,5170,2119
|
|
20241209,143900,13773209000,5170,5170,5170,5160,1145
|
|
20241209,143800,13767290850,5170,5180,5180,5170,7622
|
|
20241209,143700,13727859480,5180,5190,5190,5180,871
|
|
20241209,143600,13723339090,5190,5180,5200,5180,1410
|
|
20241209,143500,13716030840,5180,5200,5200,5180,2522
|
|
20241209,143400,13702961240,5200,5220,5220,5200,4164
|
|
20241209,143300,13681303570,5200,5200,5210,5200,3189
|
|
20241209,143200,13664705760,5200,5190,5210,5190,1725
|
|
20241209,143100,13655729910,5210,5190,5210,5190,721
|
|
20241209,143000,13651983140,5190,5220,5220,5190,1690
|
|
20241209,142900,13643185860,5220,5190,5220,5190,3006
|
|
20241209,142800,13627579620,5190,5200,5210,5180,2797
|
|
20241209,142700,13613063040,5210,5210,5210,5190,1369
|
|
20241209,142600,13605943340,5210,5220,5220,5200,1256
|
|
20241209,142500,13599395830,5220,5220,5220,5210,1828
|
|
20241209,142400,13589854530,5210,5200,5220,5200,223
|
|
20241209,142300,13588693800,5200,5200,5210,5190,2391
|
|
20241209,142200,13576258980,5210,5230,5240,5200,2877
|
|
20241209,142100,13561246500,5220,5230,5240,5220,1055
|
|
20241209,142000,13555731390,5240,5250,5250,5230,8991
|
|
20241209,141900,13508617750,5250,5260,5260,5240,5797
|
|
20241209,141800,13478196310,5260,5260,5260,5240,5509
|
|
20241209,141700,13449260850,5260,5280,5280,5250,9276
|
|
20241209,141600,13400432580,5280,5230,5280,5220,21572
|
|
20241209,141500,13286976220,5230,5210,5240,5200,4091
|
|
20241209,141400,13265596220,5210,5200,5210,5190,1028
|
|
20241209,141300,13260250790,5200,5190,5200,5190,4709
|
|
20241209,141200,13235810990,5190,5190,5190,5180,81
|
|
20241209,141100,13235390810,5190,5180,5190,5180,1042
|
|
20241209,141000,13229993130,5190,5180,5190,5180,481
|
|
20241209,140900,13227501000,5170,5170,5180,5170,274
|
|
20241209,140800,13226083420,5170,5170,5170,5170,1486
|
|
20241209,140700,13218400800,5170,5170,5170,5160,1270
|
|
20241209,140600,13211845040,5170,5170,5170,5170,1237
|
|
20241209,140500,13205449750,5190,5190,5190,5180,1999
|
|
20241209,140400,13195091100,5190,5170,5190,5160,861
|
|
20241209,140300,13190633660,5170,5170,5170,5160,611
|
|
20241209,140200,13187475290,5170,5180,5180,5160,3580
|
|
20241209,140100,13168963610,5180,5180,5180,5170,1305
|
|
20241209,140000,13162203720,5180,5180,5190,5180,8
|
|
20241209,135900,13162162240,5190,5170,5200,5170,11442
|
|
20241209,135800,13102833100,5180,5170,5190,5170,1815
|
|
20241209,135700,13093432130,5180,5180,5180,5170,2013
|
|
20241209,135600,13083021710,5180,5180,5190,5170,1864
|
|
20241209,135500,13073366190,5180,5170,5180,5170,1786
|
|
20241209,135400,13064127540,5170,5160,5170,5160,5491
|
|
20241209,135300,13035770240,5160,5150,5170,5150,3258
|
|
20241209,135200,13018959860,5160,5150,5160,5130,1505
|
|
20241209,135100,13011209970,5150,5130,5150,5130,3279
|
|
20241209,135000,12994360800,5140,5140,5140,5100,18552
|
|
20241209,134900,12899352190,5150,5140,5150,5130,2916
|
|
20241209,134800,12884373680,5140,5140,5140,5110,12045
|
|
20241209,134700,12822751770,5110,5150,5160,5110,46621
|
|
20241209,134600,12583190170,5170,5170,5190,5160,8814
|
|
20241209,134500,12537683490,5170,5170,5180,5160,4362
|
|
20241209,134400,12515150870,5170,5200,5210,5160,24633
|
|
20241209,134300,12387787920,5200,5190,5200,5180,5923
|
|
20241209,134200,12357076690,5190,5180,5220,5170,10397
|
|
20241209,134100,12303151610,5180,5230,5230,5180,34260
|
|
20241209,134000,12124873640,5230,5220,5250,5220,1579
|
|
20241209,133900,12116618870,5230,5230,5230,5220,1856
|
|
20241209,133800,12106923540,5230,5240,5250,5230,6266
|
|
20241209,133700,12074152080,5240,5260,5260,5230,2055
|
|
20241209,133600,12063393130,5240,5240,5270,5230,4468
|
|
20241209,133500,12039990100,5240,5250,5250,5230,3584
|
|
20241209,133400,12021215960,5250,5240,5270,5240,3758
|
|
20241209,133300,12001519830,5250,5270,5280,5240,2714
|
|
20241209,133200,11987277960,5270,5250,5280,5250,437
|
|
20241209,133100,11984978430,5250,5260,5270,5240,491
|
|
20241209,133000,11982400290,5260,5280,5280,5240,1854
|
|
20241209,132900,11972667350,5280,5240,5280,5230,4208
|
|
20241209,132800,11950524610,5240,5260,5260,5240,14921
|
|
20241209,132700,11872251850,5250,5260,5260,5250,4054
|
|
20241209,132600,11850958790,5260,5270,5270,5260,3423
|
|
20241209,132500,11832947910,5270,5260,5280,5260,156
|
|
20241209,132400,11832125880,5260,5270,5270,5260,965
|
|
20241209,132300,11827047690,5270,5280,5280,5270,1698
|
|
20241209,132200,11818099200,5280,5290,5290,5280,403
|
|
20241209,132100,11815971220,5290,5280,5290,5270,4155
|
|
20241209,132000,11794056330,5280,5290,5300,5280,5521
|
|
20241209,131900,11764884170,5290,5310,5310,5290,604
|
|
20241209,131800,11761688950,5290,5300,5310,5290,2014
|
|
20241209,131700,11751021010,5310,5310,5310,5310,294
|
|
20241209,131600,11749459870,5310,5300,5310,5300,1503
|
|
20241209,131500,11741482220,5300,5290,5300,5280,237
|
|
20241209,131400,11740228860,5280,5300,5310,5280,2105
|
|
20241209,131300,11729093300,5280,5280,5290,5280,253
|
|
20241209,131200,11727754980,5280,5290,5290,5280,429
|
|
20241209,131100,11725489810,5290,5290,5290,5280,1166
|
|
20241209,131000,11719332870,5300,5300,5300,5300,16
|
|
20241209,130900,11719248070,5300,5300,5300,5300,1
|
|
20241209,130800,11719242770,5300,5280,5300,5270,1567
|
|
20241209,130700,11710969950,5280,5290,5290,5280,511
|
|
20241209,130600,11708271770,5290,5270,5290,5260,1459
|
|
20241209,130500,11700574810,5270,5270,5270,5270,755
|
|
20241209,130400,11696595960,5270,5280,5280,5270,1148
|
|
20241209,130300,11690545800,5280,5290,5290,5280,477
|
|
20241209,130200,11688027120,5280,5280,5280,5280,271
|
|
20241209,130100,11686596240,5280,5280,5290,5280,2249
|
|
20241209,130000,11674721190,5270,5290,5290,5270,1391
|
|
20241209,125900,11667379690,5290,5290,5310,5290,682
|
|
20241209,125800,11663768900,5280,5280,5290,5270,1270
|
|
20241209,125700,11657062350,5280,5270,5280,5270,2625
|
|
20241209,125600,11643223780,5270,5270,5270,5260,1903
|
|
20241209,125500,11633207400,5270,5270,5270,5260,935
|
|
20241209,125400,11628279960,5280,5270,5280,5270,491
|
|
20241209,125300,11625692220,5270,5270,5280,5270,295
|
|
20241209,125200,11624137300,5270,5280,5280,5270,232
|
|
20241209,125100,11622914140,5280,5260,5280,5260,3912
|
|
20241209,125000,11602330460,5260,5270,5280,5260,2507
|
|
20241209,124900,11589116970,5280,5290,5290,5280,1862
|
|
20241209,124800,11579282510,5290,5290,5300,5280,2017
|
|
20241209,124700,11568615490,5290,5320,5320,5280,3422
|
|
20241209,124600,11550541390,5290,5300,5300,5290,1627
|
|
20241209,124500,11541929560,5300,5290,5300,5290,1796
|
|
20241209,124400,11532413470,5290,5300,5300,5290,1207
|
|
20241209,124300,11526022470,5330,5300,5330,5300,471
|
|
20241209,124200,11523525020,5300,5300,5300,5300,779
|
|
20241209,124100,11519396320,5300,5300,5330,5300,862
|
|
20241209,124000,11514827630,5300,5320,5340,5300,415
|
|
20241209,123900,11512622870,5320,5300,5320,5300,269
|
|
20241209,123800,11511195590,5300,5300,5310,5290,8851
|
|
20241209,123700,11464289960,5310,5330,5340,5310,5824
|
|
20241209,123600,11433326000,5330,5330,5330,5320,1575
|
|
20241209,123500,11424946080,5320,5320,5320,5320,2281
|
|
20241209,123400,11412811160,5320,5350,5350,5320,3410
|
|
20241209,123300,11394619070,5350,5340,5350,5340,1156
|
|
20241209,123200,11388445820,5340,5340,5340,5340,764
|
|
20241209,123100,11384366060,5330,5340,5340,5330,2555
|
|
20241209,123000,11370747890,5340,5350,5350,5340,1154
|
|
20241209,122900,11364575730,5340,5340,5340,5330,1934
|
|
20241209,122800,11354256170,5340,5320,5340,5320,358
|
|
20241209,122700,11352350140,5320,5340,5340,5320,2571
|
|
20241209,122600,11338651360,5330,5340,5340,5330,372
|
|
20241209,122500,11336664950,5340,5350,5350,5340,605
|
|
20241209,122400,11333434240,5340,5340,5340,5330,226
|
|
20241209,122300,11332229400,5350,5350,5360,5330,920
|
|
20241209,122200,11327303440,5350,5340,5350,5330,1391
|
|
20241209,122100,11319884170,5340,5340,5360,5340,6323
|
|
20241209,122000,11286078110,5350,5370,5370,5350,2004
|
|
20241209,121900,11275345800,5370,5370,5380,5360,1350
|
|
20241209,121800,11268095240,5380,5390,5390,5370,2980
|
|
20241209,121700,11252076720,5390,5390,5390,5380,5020
|
|
20241209,121600,11225043910,5390,5380,5390,5380,1667
|
|
20241209,121500,11216075020,5390,5380,5390,5370,10585
|
|
20241209,121400,11159117360,5380,5360,5380,5360,10745
|
|
20241209,121300,11101352960,5360,5360,5370,5360,3211
|
|
20241209,121200,11084123300,5370,5350,5370,5350,6406
|
|
20241209,121100,11049787750,5350,5320,5350,5320,3386
|
|
20241209,121000,11031744690,5320,5310,5320,5310,1252
|
|
20241209,120900,11025084760,5320,5310,5320,5310,1639
|
|
20241209,120800,11016381660,5310,5300,5310,5300,1028
|
|
20241209,120700,11010922990,5310,5310,5310,5300,4579
|
|
20241209,120600,10986609520,5310,5310,5310,5300,102
|
|
20241209,120500,10986067910,5310,5300,5310,5300,895
|
|
20241209,120400,10981324400,5300,5300,5310,5300,250
|
|
20241209,120300,10979999310,5300,5300,5320,5300,764
|
|
20241209,120200,10975948970,5290,5300,5310,5290,2502
|
|
20241209,120100,10962693970,5300,5300,5310,5290,493
|
|
20241209,120000,10960080830,5300,5310,5310,5290,2278
|
|
20241209,115900,10948017590,5300,5300,5300,5300,3
|
|
20241209,115800,10948001690,5300,5320,5320,5300,1330
|
|
20241209,115700,10940952590,5320,5290,5320,5290,1565
|
|
20241209,115600,10932651790,5290,5310,5310,5290,5846
|
|
20241209,115500,10901664840,5320,5310,5320,5310,599
|
|
20241209,115400,10898483650,5300,5310,5310,5300,1731
|
|
20241209,115300,10889301690,5310,5300,5310,5300,1220
|
|
20241209,115200,10882829140,5300,5300,5300,5300,606
|
|
20241209,115100,10879617340,5300,5300,5300,5300,96
|
|
20241209,115000,10879108540,5300,5310,5310,5300,1729
|
|
20241209,114900,10869944380,5330,5330,5330,5300,706
|
|
20241209,114800,10866192110,5330,5320,5330,5310,1176
|
|
20241209,114700,10859926770,5320,5300,5320,5300,29
|
|
20241209,114600,10859773030,5310,5310,5310,5310,571
|
|
20241209,114500,10856741020,5310,5310,5330,5300,980
|
|
20241209,114400,10851535520,5320,5320,5330,5320,414
|
|
20241209,114300,10849333010,5320,5290,5320,5290,554
|
|
20241209,114200,10846394440,5280,5290,5300,5280,3271
|
|
20241209,114100,10829092230,5290,5300,5300,5270,3149
|
|
20241209,114000,10812451010,5300,5300,5300,5290,218
|
|
20241209,113900,10811295950,5300,5300,5300,5290,250
|
|
20241209,113800,10809973050,5300,5320,5320,5280,5289
|
|
20241209,113700,10781967680,5320,5350,5350,5320,1009
|
|
20241209,113600,10776594420,5340,5360,5360,5340,2724
|
|
20241209,113500,10762035960,5360,5350,5370,5340,6870
|
|
20241209,113400,10725232570,5340,5350,5360,5340,3095
|
|
20241209,113300,10708658890,5360,5340,5360,5330,2285
|
|
20241209,113200,10696447590,5340,5300,5340,5300,4222
|
|
20241209,113100,10673950500,5310,5320,5320,5310,1164
|
|
20241209,113000,10667759350,5310,5300,5320,5300,3314
|
|
20241209,112900,10650167120,5300,5290,5320,5280,3174
|
|
20241209,112800,10633336770,5310,5290,5310,5260,856
|
|
20241209,112700,10628817270,5290,5260,5300,5260,3040
|
|
20241209,112600,10612772070,5270,5290,5290,5260,3247
|
|
20241209,112500,10595669670,5290,5310,5310,5270,5920
|
|
20241209,112400,10564440030,5310,5300,5320,5280,4415
|
|
20241209,112300,10541059550,5300,5320,5320,5290,1202
|
|
20241209,112200,10534688080,5320,5330,5330,5290,5262
|
|
20241209,112100,10506804870,5330,5330,5340,5290,4122
|
|
20241209,112000,10484925780,5330,5330,5340,5300,1483
|
|
20241209,111900,10477039510,5330,5300,5330,5290,1040
|
|
20241209,111800,10471519530,5300,5290,5300,5290,926
|
|
20241209,111700,10466617800,5300,5310,5320,5290,1564
|
|
20241209,111600,10458328700,5340,5350,5350,5300,8634
|
|
20241209,111500,10412345150,5350,5330,5390,5280,27004
|
|
20241209,111400,10268490220,5330,5320,5330,5300,4228
|
|
20241209,111300,10246020130,5320,5330,5330,5290,15457
|
|
20241209,111200,10164050990,5300,5370,5370,5300,20705
|
|
20241209,111100,10053866960,5370,5310,5370,5290,23166
|
|
20241209,111000,9930501470,5310,5290,5320,5290,2788
|
|
20241209,110900,9915717030,5290,5280,5290,5260,3705
|
|
20241209,110800,9896156080,5260,5260,5280,5250,1525
|
|
20241209,110700,9888134480,5260,5270,5270,5250,2800
|
|
20241209,110600,9873404280,5290,5270,5290,5270,1865
|
|
20241209,110500,9863569330,5280,5280,5290,5270,3746
|
|
20241209,110400,9843781800,5280,5240,5280,5220,8108
|
|
20241209,110300,9801349180,5240,5240,5240,5220,4283
|
|
20241209,110200,9778952370,5240,5250,5260,5240,2881
|
|
20241209,110100,9763838580,5250,5260,5260,5240,623
|
|
20241209,110000,9760569440,5250,5270,5270,5250,3015
|
|
20241209,105900,9744729280,5260,5270,5270,5240,3765
|
|
20241209,105800,9724956120,5260,5290,5290,5260,3275
|
|
20241209,105700,9707694180,5270,5280,5290,5270,4000
|
|
20241209,105600,9686578110,5270,5260,5280,5260,1570
|
|
20241209,105500,9678296440,5260,5250,5280,5240,1415
|
|
20241209,105400,9670861100,5250,5270,5270,5230,2172
|
|
20241209,105300,9659466460,5260,5260,5270,5240,2824
|
|
20241209,105200,9644644450,5260,5230,5270,5220,11809
|
|
20241209,105100,9582663240,5230,5250,5250,5220,14840
|
|
20241209,105000,9505017990,5250,5250,5270,5240,12146
|
|
20241209,104900,9441317260,5250,5260,5270,5250,5943
|
|
20241209,104800,9410064810,5260,5270,5280,5260,1553
|
|
20241209,104700,9401894900,5270,5260,5290,5250,7489
|
|
20241209,104600,9362490280,5260,5320,5320,5260,33028
|
|
20241209,104500,9187968180,5320,5320,5330,5310,3835
|
|
20241209,104400,9167575790,5320,5320,5320,5310,8984
|
|
20241209,104300,9119861150,5330,5320,5330,5310,5509
|
|
20241209,104200,9090563970,5330,5370,5370,5320,25489
|
|
20241209,104100,8954449890,5370,5360,5450,5350,9821
|
|
20241209,104000,8901226460,5350,5350,5360,5350,5142
|
|
20241209,103900,8873692870,5360,5410,5420,5350,23571
|
|
20241209,103800,8746998240,5420,5410,5430,5390,19292
|
|
20241209,103700,8642573030,5410,5390,5410,5390,1556
|
|
20241209,103600,8634175460,5390,5390,5410,5380,1475
|
|
20241209,103500,8626226120,5380,5390,5390,5380,1422
|
|
20241209,103400,8618569670,5390,5380,5390,5370,5142
|
|
20241209,103300,8590944070,5380,5390,5410,5380,3443
|
|
20241209,103200,8572394820,5390,5410,5420,5390,2060
|
|
20241209,103100,8561270890,5410,5400,5420,5400,1702
|
|
20241209,103000,8552064360,5420,5370,5440,5370,3359
|
|
20241209,102900,8533990380,5390,5420,5420,5370,5639
|
|
20241209,102800,8503660780,5410,5370,5430,5370,3302
|
|
20241209,102700,8485857400,5380,5400,5410,5380,6364
|
|
20241209,102600,8451553760,5410,5450,5450,5400,9306
|
|
20241209,102500,8401138520,5450,5440,5450,5430,1025
|
|
20241209,102400,8395560180,5440,5450,5450,5440,1231
|
|
20241209,102300,8388859510,5450,5440,5450,5440,2096
|
|
20241209,102200,8377455490,5440,5440,5450,5440,1766
|
|
20241209,102100,8367848090,5440,5450,5450,5430,3725
|
|
20241209,102000,8347580630,5450,5430,5450,5430,1985
|
|
20241209,101900,8336774380,5440,5440,5440,5420,3597
|
|
20241209,101800,8317233680,5440,5410,5450,5410,8070
|
|
20241209,101700,8273466110,5400,5420,5430,5400,7888
|
|
20241209,101600,8230780500,5420,5440,5460,5410,14595
|
|
20241209,101500,8151525500,5440,5480,5490,5370,52404
|
|
20241209,101400,7867539100,5500,5490,5500,5480,8318
|
|
20241209,101300,7821896890,5490,5500,5500,5480,22563
|
|
20241209,101200,7698147760,5500,5500,5510,5490,9030
|
|
20241209,101100,7648481180,5520,5510,5520,5500,5489
|
|
20241209,101000,7618260780,5520,5510,5530,5510,3116
|
|
20241209,100900,7601080820,5520,5510,5540,5500,6808
|
|
20241209,100800,7563554380,5510,5560,5580,5500,30204
|
|
20241209,100700,7396435700,5570,5550,5580,5550,4758
|
|
20241209,100600,7369963900,5550,5570,5580,5550,7106
|
|
20241209,100500,7330400740,5560,5550,5580,5530,8130
|
|
20241209,100400,7285266780,5550,5560,5580,5530,17255
|
|
20241209,100300,7189352430,5560,5530,5560,5520,16778
|
|
20241209,100200,7096305410,5540,5550,5550,5530,6165
|
|
20241209,100100,7062163040,5540,5560,5570,5520,27141
|
|
20241209,100000,6911857250,5560,5550,5560,5530,16230
|
|
20241209,095900,6821789100,5540,5540,5550,5500,21930
|
|
20241209,095800,6700468550,5530,5530,5580,5500,45259
|
|
20241209,095700,6449694790,5520,5570,5570,5510,43270
|
|
20241209,095600,6209930960,5570,5480,5590,5480,127924
|
|
20241209,095500,5501109220,5480,5430,5480,5430,10088
|
|
20241209,095400,5446026570,5420,5410,5420,5400,6831
|
|
20241209,095300,5409068980,5420,5440,5450,5420,5806
|
|
20241209,095200,5377544080,5450,5440,5470,5440,7389
|
|
20241209,095100,5337243930,5440,5430,5450,5430,7806
|
|
20241209,095000,5294798120,5430,5410,5440,5400,3558
|
|
20241209,094900,5275502750,5400,5420,5420,5400,9292
|
|
20241209,094800,5225221190,5410,5410,5420,5400,3786
|
|
20241209,094700,5204740340,5410,5410,5420,5390,9643
|
|
20241209,094600,5152597830,5400,5420,5440,5400,10253
|
|
20241209,094500,5097044430,5420,5400,5440,5390,8476
|
|
20241209,094400,5051122600,5400,5370,5400,5360,4933
|
|
20241209,094300,5024600990,5370,5370,5390,5360,6516
|
|
20241209,094200,4989582960,5370,5380,5410,5370,15307
|
|
20241209,094100,4907045600,5380,5360,5380,5350,5580
|
|
20241209,094000,4877074950,5360,5360,5370,5350,4847
|
|
20241209,093900,4851095230,5360,5340,5360,5330,10363
|
|
20241209,093800,4795622560,5330,5350,5360,5330,6202
|
|
20241209,093700,4762489760,5350,5330,5360,5330,4835
|
|
20241209,093600,4736649220,5330,5320,5330,5310,2402
|
|
20241209,093500,4723867380,5330,5300,5360,5290,9323
|
|
20241209,093400,4674129240,5300,5290,5310,5280,9458
|
|
20241209,093300,4624053310,5300,5320,5320,5290,6366
|
|
20241209,093200,4590296310,5310,5240,5310,5240,10355
|
|
20241209,093100,4535725000,5240,5200,5240,5200,2717
|
|
20241209,093000,4521522430,5200,5220,5230,5200,2519
|
|
20241209,092900,4508404140,5230,5220,5240,5200,7903
|
|
20241209,092800,4467134050,5220,5210,5230,5170,9117
|
|
20241209,092700,4419762740,5210,5180,5250,5140,13326
|
|
20241209,092600,4350707780,5170,5180,5230,5160,17916
|
|
20241209,092500,4258008890,5190,5210,5250,5160,44763
|
|
20241209,092400,4025167930,5230,5270,5290,5200,53443
|
|
20241209,092300,3745592660,5270,5290,5320,5270,10814
|
|
20241209,092200,3688436720,5290,5300,5320,5280,10787
|
|
20241209,092100,3631412880,5300,5350,5360,5290,14931
|
|
20241209,092000,3552235420,5350,5340,5350,5330,2194
|
|
20241209,091900,3540510480,5350,5400,5400,5290,29837
|
|
20241209,091800,3381717640,5400,5370,5400,5370,3761
|
|
20241209,091700,3361477500,5380,5350,5380,5350,1833
|
|
20241209,091600,3351642620,5350,5390,5390,5320,36133
|
|
20241209,091500,3158915550,5390,5360,5390,5360,1756
|
|
20241209,091400,3149501770,5380,5350,5380,5340,10523
|
|
20241209,091300,3093244530,5360,5390,5410,5350,22666
|
|
20241209,091200,2971605930,5390,5390,5410,5350,16937
|
|
20241209,091100,2880596780,5400,5380,5400,5350,15743
|
|
20241209,091000,2796131490,5390,5430,5430,5380,11503
|
|
20241209,090900,2734035680,5430,5450,5450,5400,13940
|
|
20241209,090800,2658588600,5430,5460,5460,5430,7943
|
|
20241209,090700,2615353870,5460,5400,5460,5370,10920
|
|
20241209,090600,2556038800,5360,5410,5410,5360,27281
|
|
20241209,090500,2409340340,5420,5400,5450,5370,40647
|
|
20241209,090400,2189898940,5400,5500,5500,5400,43912
|
|
20241209,090300,1949957520,5480,5400,5500,5400,38843
|
|
20241209,090200,1737448040,5410,5490,5490,5390,72886
|
|
20241209,090100,1341815420,5480,5460,5520,5460,70740
|
|
20241209,090000,953977200,5470,5480,5530,5450,163401
|