751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,212800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,212700,28104995225,3155,3155,3155,3155,0
|
|
20241202,212600,28104995225,3155,3155,3155,3155,0
|
|
20241202,212500,28104995225,3155,3155,3155,3155,0
|
|
20241202,212400,28104995225,3155,3155,3155,3155,0
|
|
20241202,212300,28104995225,3155,3155,3155,3155,0
|
|
20241202,212200,28104995225,3155,3155,3155,3155,0
|
|
20241202,212100,28104995225,3155,3155,3155,3155,0
|
|
20241202,212000,28104995225,3155,3155,3155,3155,0
|
|
20241202,211900,28104995225,3155,3155,3155,3155,0
|
|
20241202,211800,28104995225,3155,3155,3155,3155,0
|
|
20241202,211700,28104995225,3155,3155,3155,3155,0
|
|
20241202,211600,28104995225,3155,3155,3155,3155,0
|
|
20241202,211500,28104995225,3155,3155,3155,3155,0
|
|
20241202,211400,28104995225,3155,3155,3155,3155,0
|
|
20241202,211300,28104995225,3155,3155,3155,3155,0
|
|
20241202,211200,28104995225,3155,3155,3155,3155,0
|
|
20241202,211100,28104995225,3155,3155,3155,3155,0
|
|
20241202,211000,28104995225,3155,3155,3155,3155,0
|
|
20241202,210900,28104995225,3155,3155,3155,3155,0
|
|
20241202,210800,28104995225,3155,3155,3155,3155,0
|
|
20241202,210700,28104995225,3155,3155,3155,3155,0
|
|
20241202,210600,28104995225,3155,3155,3155,3155,0
|
|
20241202,210500,28104995225,3155,3155,3155,3155,0
|
|
20241202,210400,28104995225,3155,3155,3155,3155,0
|
|
20241202,210300,28104995225,3155,3155,3155,3155,0
|
|
20241202,210200,28104995225,3155,3155,3155,3155,0
|
|
20241202,210100,28104995225,3155,3155,3155,3155,0
|
|
20241202,210000,28104995225,3155,3155,3155,3155,0
|
|
20241202,205900,28104995225,3155,3155,3155,3155,0
|
|
20241202,205800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,205700,28104995225,3155,3155,3155,3155,0
|
|
20241202,205600,28104995225,3155,3155,3155,3155,0
|
|
20241202,205500,28104995225,3155,3155,3155,3155,0
|
|
20241202,205400,28104995225,3155,3155,3155,3155,0
|
|
20241202,205300,28104995225,3155,3155,3155,3155,0
|
|
20241202,205200,28104995225,3155,3155,3155,3155,0
|
|
20241202,205100,28104995225,3155,3155,3155,3155,0
|
|
20241202,205000,28104995225,3155,3155,3155,3155,0
|
|
20241202,204900,28104995225,3155,3155,3155,3155,0
|
|
20241202,204800,28104995225,3155,3155,3155,3155,0
|
|
20241202,204700,28104995225,3155,3155,3155,3155,0
|
|
20241202,204600,28104995225,3155,3155,3155,3155,0
|
|
20241202,204500,28104995225,3155,3155,3155,3155,0
|
|
20241202,204400,28104995225,3155,3155,3155,3155,0
|
|
20241202,204300,28104995225,3155,3155,3155,3155,0
|
|
20241202,204200,28104995225,3155,3155,3155,3155,0
|
|
20241202,204100,28104995225,3155,3155,3155,3155,0
|
|
20241202,204000,28104995225,3155,3155,3155,3155,0
|
|
20241202,203900,28104995225,3155,3155,3155,3155,0
|
|
20241202,203800,28104995225,3155,3155,3155,3155,0
|
|
20241202,203700,28104995225,3155,3155,3155,3155,0
|
|
20241202,203600,28104995225,3155,3155,3155,3155,0
|
|
20241202,203500,28104995225,3155,3155,3155,3155,0
|
|
20241202,203400,28104995225,3155,3155,3155,3155,0
|
|
20241202,203300,28104995225,3155,3155,3155,3155,0
|
|
20241202,203200,28104995225,3155,3155,3155,3155,0
|
|
20241202,203100,28104995225,3155,3155,3155,3155,0
|
|
20241202,203000,28104995225,3155,3155,3155,3155,0
|
|
20241202,202900,28104995225,3155,3155,3155,3155,0
|
|
20241202,202800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,202700,28104995225,3155,3155,3155,3155,0
|
|
20241202,202600,28104995225,3155,3155,3155,3155,0
|
|
20241202,202500,28104995225,3155,3155,3155,3155,0
|
|
20241202,202400,28104995225,3155,3155,3155,3155,0
|
|
20241202,202300,28104995225,3155,3155,3155,3155,0
|
|
20241202,202200,28104995225,3155,3155,3155,3155,0
|
|
20241202,202100,28104995225,3155,3155,3155,3155,0
|
|
20241202,202000,28104995225,3155,3155,3155,3155,0
|
|
20241202,201900,28104995225,3155,3155,3155,3155,0
|
|
20241202,201800,28104995225,3155,3155,3155,3155,0
|
|
20241202,201700,28104995225,3155,3155,3155,3155,0
|
|
20241202,201600,28104995225,3155,3155,3155,3155,0
|
|
20241202,201500,28104995225,3155,3155,3155,3155,0
|
|
20241202,201400,28104995225,3155,3155,3155,3155,0
|
|
20241202,201300,28104995225,3155,3155,3155,3155,0
|
|
20241202,201200,28104995225,3155,3155,3155,3155,0
|
|
20241202,201100,28104995225,3155,3155,3155,3155,0
|
|
20241202,201000,28104995225,3155,3155,3155,3155,0
|
|
20241202,200900,28104995225,3155,3155,3155,3155,0
|
|
20241202,200800,28104995225,3155,3155,3155,3155,0
|
|
20241202,200700,28104995225,3155,3155,3155,3155,0
|
|
20241202,200600,28104995225,3155,3155,3155,3155,0
|
|
20241202,200500,28104995225,3155,3155,3155,3155,0
|
|
20241202,200400,28104995225,3155,3155,3155,3155,0
|
|
20241202,200300,28104995225,3155,3155,3155,3155,0
|
|
20241202,200200,28104995225,3155,3155,3155,3155,0
|
|
20241202,200100,28104995225,3155,3155,3155,3155,0
|
|
20241202,200000,28104995225,3155,3155,3155,3155,0
|
|
20241202,195900,28104995225,3155,3155,3155,3155,0
|
|
20241202,195800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,195700,28104995225,3155,3155,3155,3155,0
|
|
20241202,195600,28104995225,3155,3155,3155,3155,0
|
|
20241202,195500,28104995225,3155,3155,3155,3155,0
|
|
20241202,195400,28104995225,3155,3155,3155,3155,0
|
|
20241202,195300,28104995225,3155,3155,3155,3155,0
|
|
20241202,195200,28104995225,3155,3155,3155,3155,0
|
|
20241202,195100,28104995225,3155,3155,3155,3155,0
|
|
20241202,195000,28104995225,3155,3155,3155,3155,0
|
|
20241202,194900,28104995225,3155,3155,3155,3155,0
|
|
20241202,194800,28104995225,3155,3155,3155,3155,0
|
|
20241202,194700,28104995225,3155,3155,3155,3155,0
|
|
20241202,194600,28104995225,3155,3155,3155,3155,0
|
|
20241202,194500,28104995225,3155,3155,3155,3155,0
|
|
20241202,194400,28104995225,3155,3155,3155,3155,0
|
|
20241202,194300,28104995225,3155,3155,3155,3155,0
|
|
20241202,194200,28104995225,3155,3155,3155,3155,0
|
|
20241202,194100,28104995225,3155,3155,3155,3155,0
|
|
20241202,194000,28104995225,3155,3155,3155,3155,0
|
|
20241202,193900,28104995225,3155,3155,3155,3155,0
|
|
20241202,193800,28104995225,3155,3155,3155,3155,0
|
|
20241202,193700,28104995225,3155,3155,3155,3155,0
|
|
20241202,193600,28104995225,3155,3155,3155,3155,0
|
|
20241202,193500,28104995225,3155,3155,3155,3155,0
|
|
20241202,193400,28104995225,3155,3155,3155,3155,0
|
|
20241202,193300,28104995225,3155,3155,3155,3155,0
|
|
20241202,193200,28104995225,3155,3155,3155,3155,0
|
|
20241202,193100,28104995225,3155,3155,3155,3155,0
|
|
20241202,193000,28104995225,3155,3155,3155,3155,0
|
|
20241202,192900,28104995225,3155,3155,3155,3155,0
|
|
20241202,192800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,192700,28104995225,3155,3155,3155,3155,0
|
|
20241202,192600,28104995225,3155,3155,3155,3155,0
|
|
20241202,192500,28104995225,3155,3155,3155,3155,0
|
|
20241202,192400,28104995225,3155,3155,3155,3155,0
|
|
20241202,192300,28104995225,3155,3155,3155,3155,0
|
|
20241202,192200,28104995225,3155,3155,3155,3155,0
|
|
20241202,192100,28104995225,3155,3155,3155,3155,0
|
|
20241202,192000,28104995225,3155,3155,3155,3155,0
|
|
20241202,191900,28104995225,3155,3155,3155,3155,0
|
|
20241202,191800,28104995225,3155,3155,3155,3155,0
|
|
20241202,191700,28104995225,3155,3155,3155,3155,0
|
|
20241202,191600,28104995225,3155,3155,3155,3155,0
|
|
20241202,191500,28104995225,3155,3155,3155,3155,0
|
|
20241202,191400,28104995225,3155,3155,3155,3155,0
|
|
20241202,191300,28104995225,3155,3155,3155,3155,0
|
|
20241202,191200,28104995225,3155,3155,3155,3155,0
|
|
20241202,191100,28104995225,3155,3155,3155,3155,0
|
|
20241202,191000,28104995225,3155,3155,3155,3155,0
|
|
20241202,190900,28104995225,3155,3155,3155,3155,0
|
|
20241202,190800,28104995225,3155,3155,3155,3155,0
|
|
20241202,190700,28104995225,3155,3155,3155,3155,0
|
|
20241202,190600,28104995225,3155,3155,3155,3155,0
|
|
20241202,190500,28104995225,3155,3155,3155,3155,0
|
|
20241202,190400,28104995225,3155,3155,3155,3155,0
|
|
20241202,190300,28104995225,3155,3155,3155,3155,0
|
|
20241202,190200,28104995225,3155,3155,3155,3155,0
|
|
20241202,190100,28104995225,3155,3155,3155,3155,0
|
|
20241202,190000,28104995225,3155,3155,3155,3155,0
|
|
20241202,185900,28104995225,3155,3155,3155,3155,0
|
|
20241202,185800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,185700,28104995225,3155,3155,3155,3155,0
|
|
20241202,185600,28104995225,3155,3155,3155,3155,0
|
|
20241202,185500,28104995225,3155,3155,3155,3155,0
|
|
20241202,185400,28104995225,3155,3155,3155,3155,0
|
|
20241202,185300,28104995225,3155,3155,3155,3155,0
|
|
20241202,185200,28104995225,3155,3155,3155,3155,0
|
|
20241202,185100,28104995225,3155,3155,3155,3155,0
|
|
20241202,185000,28104995225,3155,3155,3155,3155,0
|
|
20241202,184900,28104995225,3155,3155,3155,3155,0
|
|
20241202,184800,28104995225,3155,3155,3155,3155,0
|
|
20241202,184700,28104995225,3155,3155,3155,3155,0
|
|
20241202,184600,28104995225,3155,3155,3155,3155,0
|
|
20241202,184500,28104995225,3155,3155,3155,3155,0
|
|
20241202,184400,28104995225,3155,3155,3155,3155,0
|
|
20241202,184300,28104995225,3155,3155,3155,3155,0
|
|
20241202,184200,28104995225,3155,3155,3155,3155,0
|
|
20241202,184100,28104995225,3155,3155,3155,3155,0
|
|
20241202,184000,28104995225,3155,3155,3155,3155,0
|
|
20241202,183900,28104995225,3155,3155,3155,3155,0
|
|
20241202,183800,28104995225,3155,3155,3155,3155,0
|
|
20241202,183700,28104995225,3155,3155,3155,3155,0
|
|
20241202,183600,28104995225,3155,3155,3155,3155,0
|
|
20241202,183500,28104995225,3155,3155,3155,3155,0
|
|
20241202,183400,28104995225,3155,3155,3155,3155,0
|
|
20241202,183300,28104995225,3155,3155,3155,3155,0
|
|
20241202,183200,28104995225,3155,3155,3155,3155,0
|
|
20241202,183100,28104995225,3155,3155,3155,3155,0
|
|
20241202,183000,28104995225,3155,3155,3155,3155,0
|
|
20241202,182900,28104995225,3155,3155,3155,3155,0
|
|
20241202,182800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,182700,28104995225,3155,3155,3155,3155,0
|
|
20241202,182600,28104995225,3155,3155,3155,3155,0
|
|
20241202,182500,28104995225,3155,3155,3155,3155,0
|
|
20241202,182400,28104995225,3155,3155,3155,3155,0
|
|
20241202,182300,28104995225,3155,3155,3155,3155,0
|
|
20241202,182200,28104995225,3155,3155,3155,3155,0
|
|
20241202,182100,28104995225,3155,3155,3155,3155,0
|
|
20241202,182000,28104995225,3155,3155,3155,3155,0
|
|
20241202,181900,28104995225,3155,3155,3155,3155,0
|
|
20241202,181800,28104995225,3155,3155,3155,3155,0
|
|
20241202,181700,28104995225,3155,3155,3155,3155,0
|
|
20241202,181600,28104995225,3155,3155,3155,3155,0
|
|
20241202,181500,28104995225,3155,3155,3155,3155,0
|
|
20241202,181400,28104995225,3155,3155,3155,3155,0
|
|
20241202,181300,28104995225,3155,3155,3155,3155,0
|
|
20241202,181200,28104995225,3155,3155,3155,3155,0
|
|
20241202,181100,28104995225,3155,3155,3155,3155,0
|
|
20241202,181000,28104995225,3155,3155,3155,3155,0
|
|
20241202,180900,28104995225,3155,3155,3155,3155,0
|
|
20241202,180800,28104995225,3155,3155,3155,3155,0
|
|
20241202,180700,28104995225,3155,3155,3155,3155,0
|
|
20241202,180600,28104995225,3155,3155,3155,3155,0
|
|
20241202,180500,28104995225,3155,3155,3155,3155,0
|
|
20241202,180400,28104995225,3155,3155,3155,3155,0
|
|
20241202,180300,28104995225,3155,3155,3155,3155,0
|
|
20241202,180200,28104995225,3155,3155,3155,3155,0
|
|
20241202,180100,28104995225,3155,3155,3155,3155,0
|
|
20241202,180000,28104995225,3155,3155,3155,3155,0
|
|
20241202,175900,28104995225,3155,3155,3155,3155,0
|
|
20241202,175800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,175700,28104995225,3155,3155,3155,3155,0
|
|
20241202,175600,28104995225,3155,3155,3155,3155,0
|
|
20241202,175500,28104995225,3155,3155,3155,3155,0
|
|
20241202,175400,28104995225,3155,3155,3155,3155,0
|
|
20241202,175300,28104995225,3155,3155,3155,3155,0
|
|
20241202,175200,28104995225,3155,3155,3155,3155,0
|
|
20241202,175100,28104995225,3155,3155,3155,3155,0
|
|
20241202,175000,28104995225,3155,3155,3155,3155,0
|
|
20241202,174900,28104995225,3155,3155,3155,3155,0
|
|
20241202,174800,28104995225,3155,3155,3155,3155,0
|
|
20241202,174700,28104995225,3155,3155,3155,3155,0
|
|
20241202,174600,28104995225,3155,3155,3155,3155,0
|
|
20241202,174500,28104995225,3155,3155,3155,3155,0
|
|
20241202,174400,28104995225,3155,3155,3155,3155,0
|
|
20241202,174300,28104995225,3155,3155,3155,3155,0
|
|
20241202,174200,28104995225,3155,3155,3155,3155,0
|
|
20241202,174100,28104995225,3155,3155,3155,3155,0
|
|
20241202,174000,28104995225,3155,3155,3155,3155,0
|
|
20241202,173900,28104995225,3155,3155,3155,3155,0
|
|
20241202,173800,28104995225,3155,3155,3155,3155,0
|
|
20241202,173700,28104995225,3155,3155,3155,3155,0
|
|
20241202,173600,28104995225,3155,3155,3155,3155,0
|
|
20241202,173500,28104995225,3155,3155,3155,3155,0
|
|
20241202,173400,28104995225,3155,3155,3155,3155,0
|
|
20241202,173300,28104995225,3155,3155,3155,3155,0
|
|
20241202,173200,28104995225,3155,3155,3155,3155,0
|
|
20241202,173100,28104995225,3155,3155,3155,3155,0
|
|
20241202,173000,28104995225,3155,3155,3155,3155,0
|
|
20241202,172900,28104995225,3155,3155,3155,3155,0
|
|
20241202,172800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,172700,28104995225,3155,3155,3155,3155,0
|
|
20241202,172600,28104995225,3155,3155,3155,3155,0
|
|
20241202,172500,28104995225,3155,3155,3155,3155,0
|
|
20241202,172400,28104995225,3155,3155,3155,3155,0
|
|
20241202,172300,28104995225,3155,3155,3155,3155,0
|
|
20241202,172200,28104995225,3155,3155,3155,3155,0
|
|
20241202,172100,28104995225,3155,3155,3155,3155,0
|
|
20241202,172000,28104995225,3155,3155,3155,3155,0
|
|
20241202,171900,28104995225,3155,3155,3155,3155,0
|
|
20241202,171800,28104995225,3155,3155,3155,3155,0
|
|
20241202,171700,28104995225,3155,3155,3155,3155,0
|
|
20241202,171600,28104995225,3155,3155,3155,3155,0
|
|
20241202,171500,28104995225,3155,3155,3155,3155,0
|
|
20241202,171400,28104995225,3155,3155,3155,3155,0
|
|
20241202,171300,28104995225,3155,3155,3155,3155,0
|
|
20241202,171200,28104995225,3155,3155,3155,3155,0
|
|
20241202,171100,28104995225,3155,3155,3155,3155,0
|
|
20241202,171000,28104995225,3155,3155,3155,3155,0
|
|
20241202,170900,28104995225,3155,3155,3155,3155,0
|
|
20241202,170800,28104995225,3155,3155,3155,3155,0
|
|
20241202,170700,28104995225,3155,3155,3155,3155,0
|
|
20241202,170600,28104995225,3155,3155,3155,3155,0
|
|
20241202,170500,28104995225,3155,3155,3155,3155,0
|
|
20241202,170400,28104995225,3155,3155,3155,3155,0
|
|
20241202,170300,28104995225,3155,3155,3155,3155,0
|
|
20241202,170200,28104995225,3155,3155,3155,3155,0
|
|
20241202,170100,28104995225,3155,3155,3155,3155,0
|
|
20241202,170000,28104995225,3155,3155,3155,3155,0
|
|
20241202,165900,28104995225,3155,3155,3155,3155,0
|
|
20241202,165800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,165700,28104995225,3155,3155,3155,3155,0
|
|
20241202,165600,28104995225,3155,3155,3155,3155,0
|
|
20241202,165500,28104995225,3155,3155,3155,3155,0
|
|
20241202,165400,28104995225,3155,3155,3155,3155,0
|
|
20241202,165300,28104995225,3155,3155,3155,3155,0
|
|
20241202,165200,28104995225,3155,3155,3155,3155,0
|
|
20241202,165100,28104995225,3155,3155,3155,3155,0
|
|
20241202,165000,28104995225,3155,3155,3155,3155,0
|
|
20241202,164900,28104995225,3155,3155,3155,3155,0
|
|
20241202,164800,28104995225,3155,3155,3155,3155,0
|
|
20241202,164700,28104995225,3155,3155,3155,3155,0
|
|
20241202,164600,28104995225,3155,3155,3155,3155,0
|
|
20241202,164500,28104995225,3155,3155,3155,3155,0
|
|
20241202,164400,28104995225,3155,3155,3155,3155,0
|
|
20241202,164300,28104995225,3155,3155,3155,3155,0
|
|
20241202,164200,28104995225,3155,3155,3155,3155,0
|
|
20241202,164100,28104995225,3155,3155,3155,3155,0
|
|
20241202,164000,28104995225,3155,3155,3155,3155,0
|
|
20241202,163900,28104995225,3155,3155,3155,3155,0
|
|
20241202,163800,28104995225,3155,3155,3155,3155,0
|
|
20241202,163700,28104995225,3155,3155,3155,3155,0
|
|
20241202,163600,28104995225,3155,3155,3155,3155,0
|
|
20241202,163500,28104995225,3155,3155,3155,3155,0
|
|
20241202,163400,28104995225,3155,3155,3155,3155,0
|
|
20241202,163300,28104995225,3155,3155,3155,3155,0
|
|
20241202,163200,28104995225,3155,3155,3155,3155,0
|
|
20241202,163100,28104995225,3155,3155,3155,3155,0
|
|
20241202,163000,28104995225,3155,3155,3155,3155,0
|
|
20241202,162900,28104995225,3155,3155,3155,3155,0
|
|
20241202,162800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,162700,28104995225,3155,3155,3155,3155,0
|
|
20241202,162600,28104995225,3155,3155,3155,3155,0
|
|
20241202,162500,28104995225,3155,3155,3155,3155,0
|
|
20241202,162400,28104995225,3155,3155,3155,3155,0
|
|
20241202,162300,28104995225,3155,3155,3155,3155,0
|
|
20241202,162200,28104995225,3155,3155,3155,3155,0
|
|
20241202,162100,28104995225,3155,3155,3155,3155,0
|
|
20241202,162000,28104995225,3155,3155,3155,3155,0
|
|
20241202,161900,28104995225,3155,3155,3155,3155,0
|
|
20241202,161800,28104995225,3155,3155,3155,3155,0
|
|
20241202,161700,28104995225,3155,3155,3155,3155,0
|
|
20241202,161600,28104995225,3155,3155,3155,3155,0
|
|
20241202,161500,28104995225,3155,3155,3155,3155,0
|
|
20241202,161400,28104995225,3155,3155,3155,3155,0
|
|
20241202,161300,28104995225,3155,3155,3155,3155,0
|
|
20241202,161200,28104995225,3155,3155,3155,3155,0
|
|
20241202,161100,28104995225,3155,3155,3155,3155,0
|
|
20241202,161000,28104995225,3155,3155,3155,3155,0
|
|
20241202,160900,28104995225,3155,3155,3155,3155,0
|
|
20241202,160800,28104995225,3155,3155,3155,3155,0
|
|
20241202,160700,28104995225,3155,3155,3155,3155,0
|
|
20241202,160600,28104995225,3155,3155,3155,3155,0
|
|
20241202,160500,28104995225,3155,3155,3155,3155,0
|
|
20241202,160400,28104995225,3155,3155,3155,3155,0
|
|
20241202,160300,28104995225,3155,3155,3155,3155,0
|
|
20241202,160200,28104995225,3155,3155,3155,3155,0
|
|
20241202,160100,28104995225,3155,3155,3155,3155,0
|
|
20241202,160000,28104995225,3155,3155,3155,3155,0
|
|
20241202,155900,28104995225,3155,3155,3155,3155,0
|
|
20241202,155800,28104995225,3155,3155,3155,3155,39013
|
|
20241202,155700,28104995225,3155,3155,3155,3155,0
|
|
20241202,155600,28104995225,3155,3155,3155,3155,0
|
|
20241202,155500,28104995225,3155,3155,3155,3155,0
|
|
20241202,155400,28104995225,3155,3155,3155,3155,0
|
|
20241202,155300,28104995225,3155,3155,3155,3155,0
|
|
20241202,155200,28104995225,3155,3155,3155,3155,0
|
|
20241202,155100,28104995225,3155,3155,3155,3155,0
|
|
20241202,155000,28104995225,3155,3155,3155,3155,0
|
|
20241202,154900,28104995225,3155,3155,3155,3155,0
|
|
20241202,154800,28104995225,3155,3155,3155,3155,0
|
|
20241202,154700,28104995225,3155,3155,3155,3155,0
|
|
20241202,154600,28104995225,3155,3155,3155,3155,0
|
|
20241202,154500,28104995225,3155,3155,3155,3155,0
|
|
20241202,154400,28104995225,3155,3155,3155,3155,0
|
|
20241202,154300,28104995225,3155,3155,3155,3155,0
|
|
20241202,154200,28104995225,3155,3155,3155,3155,0
|
|
20241202,154100,28104995225,3155,3155,3155,3155,0
|
|
20241202,154000,28104995225,3155,3155,3155,3155,0
|
|
20241202,153900,28104995225,3155,3155,3155,3155,0
|
|
20241202,153800,28104995225,3155,3155,3155,3155,0
|
|
20241202,153700,28104995225,3155,3155,3155,3155,0
|
|
20241202,153600,28104995225,3155,3155,3155,3155,0
|
|
20241202,153500,28104995225,3155,3155,3155,3155,0
|
|
20241202,153400,28104995225,3155,3155,3155,3155,0
|
|
20241202,153300,28104995225,3155,3155,3155,3155,0
|
|
20241202,153200,28104995225,3155,3155,3155,3155,0
|
|
20241202,153100,28104995225,3155,3155,3155,3155,0
|
|
20241202,153000,28104995225,3155,3155,3155,3155,39013
|
|
20241202,152900,27981909210,3155,3155,3155,3155,0
|
|
20241202,152800,27981909210,3155,3155,3155,3155,0
|
|
20241202,152700,27981909210,3155,3155,3155,3155,0
|
|
20241202,152600,27981909210,3155,3155,3155,3155,0
|
|
20241202,152500,27981909210,3155,3155,3155,3155,0
|
|
20241202,152400,27981909210,3155,3155,3155,3155,0
|
|
20241202,152300,27981909210,3155,3155,3155,3155,0
|
|
20241202,152200,27981909210,3155,3155,3155,3155,0
|
|
20241202,152100,27981909210,3155,3155,3155,3155,0
|
|
20241202,152000,27981909210,3155,3155,3155,3155,0
|
|
20241202,151900,27981909210,3155,3140,3160,3140,15100
|
|
20241202,151800,27934347390,3140,3145,3150,3140,11578
|
|
20241202,151700,27897962275,3145,3150,3160,3145,10930
|
|
20241202,151600,27863515540,3150,3135,3155,3130,15770
|
|
20241202,151500,27813891590,3140,3125,3140,3120,7933
|
|
20241202,151400,27788982140,3125,3125,3150,3120,10873
|
|
20241202,151300,27754874380,3130,3115,3130,3115,8041
|
|
20241202,151200,27729779775,3110,3095,3110,3095,9465
|
|
20241202,151100,27700406540,3095,3095,3100,3095,3546
|
|
20241202,151000,27689426310,3100,3095,3100,3090,9775
|
|
20241202,150900,27659159620,3095,3100,3100,3090,11414
|
|
20241202,150800,27623812685,3100,3100,3100,3100,7355
|
|
20241202,150700,27601012185,3100,3115,3115,3095,11582
|
|
20241202,150600,27565090415,3115,3105,3115,3100,3284
|
|
20241202,150500,27554900220,3105,3110,3120,3105,13480
|
|
20241202,150400,27512970755,3110,3110,3115,3110,3263
|
|
20241202,150300,27502814830,3110,3095,3115,3095,5784
|
|
20241202,150200,27484887510,3090,3095,3105,3090,3778
|
|
20241202,150100,27473189550,3095,3105,3105,3095,9435
|
|
20241202,150000,27443952995,3100,3110,3120,3100,5864
|
|
20241202,145900,27425737010,3120,3115,3120,3110,2563
|
|
20241202,145800,27417741220,3110,3110,3110,3105,2220
|
|
20241202,145700,27410837025,3115,3120,3120,3110,10042
|
|
20241202,145600,27379541035,3120,3110,3120,3105,1424
|
|
20241202,145500,27375108600,3110,3105,3110,3100,3548
|
|
20241202,145400,27364089930,3100,3090,3110,3090,9239
|
|
20241202,145300,27335461160,3095,3095,3100,3090,3453
|
|
20241202,145200,27324774125,3095,3100,3100,3095,1091
|
|
20241202,145100,27321395775,3095,3105,3105,3095,2707
|
|
20241202,145000,27313004505,3100,3100,3100,3100,3260
|
|
20241202,144900,27302898505,3100,3110,3110,3095,6852
|
|
20241202,144800,27281672895,3100,3105,3105,3100,2751
|
|
20241202,144700,27273139535,3105,3110,3110,3100,3679
|
|
20241202,144600,27261723510,3110,3110,3110,3100,4843
|
|
20241202,144500,27246700115,3110,3115,3115,3105,4608
|
|
20241202,144400,27232363525,3110,3100,3115,3100,7506
|
|
20241202,144300,27209035565,3100,3095,3100,3095,4853
|
|
20241202,144200,27193993565,3095,3105,3105,3095,4043
|
|
20241202,144100,27181460670,3100,3110,3110,3100,3050
|
|
20241202,144000,27171988715,3110,3105,3110,3090,12558
|
|
20241202,143900,27133077300,3105,3100,3105,3090,7472
|
|
20241202,143800,27109922905,3110,3100,3115,3095,12601
|
|
20241202,143700,27070786925,3100,3095,3110,3090,10615
|
|
20241202,143600,27037882050,3110,3095,3110,3090,27416
|
|
20241202,143500,26952984200,3095,3100,3105,3090,45078
|
|
20241202,143400,26813322665,3100,3110,3110,3100,20198
|
|
20241202,143300,26750626135,3110,3110,3120,3110,12804
|
|
20241202,143200,26710789125,3115,3120,3125,3110,11474
|
|
20241202,143100,26675021960,3125,3125,3125,3120,4615
|
|
20241202,143000,26660600110,3125,3125,3130,3120,3137
|
|
20241202,142900,26650804205,3125,3120,3130,3120,4059
|
|
20241202,142800,26638129755,3120,3130,3130,3120,10458
|
|
20241202,142700,26605442110,3130,3135,3135,3130,3871
|
|
20241202,142600,26593325775,3135,3130,3135,3130,12456
|
|
20241202,142500,26554328160,3135,3130,3135,3130,9283
|
|
20241202,142400,26525265380,3130,3135,3135,3130,4890
|
|
20241202,142300,26509958015,3135,3140,3140,3130,9151
|
|
20241202,142200,26481279285,3140,3135,3140,3135,1576
|
|
20241202,142100,26476338035,3135,3135,3140,3135,1559
|
|
20241202,142000,26471450555,3135,3135,3135,3130,8085
|
|
20241202,141900,26446109370,3135,3140,3145,3135,2891
|
|
20241202,141800,26437038585,3140,3150,3150,3135,1220
|
|
20241202,141700,26433212970,3145,3140,3145,3140,2164
|
|
20241202,141600,26426414890,3140,3145,3145,3140,3297
|
|
20241202,141500,26416058560,3140,3145,3145,3140,471
|
|
20241202,141400,26414577600,3145,3140,3145,3135,3205
|
|
20241202,141300,26404519080,3140,3140,3140,3135,1115
|
|
20241202,141200,26401023085,3140,3150,3150,3130,20270
|
|
20241202,141100,26337490690,3150,3140,3150,3140,3176
|
|
20241202,141000,26327491355,3140,3140,3150,3140,3117
|
|
20241202,140900,26317696445,3140,3140,3140,3135,2241
|
|
20241202,140800,26310659725,3140,3140,3140,3135,2925
|
|
20241202,140700,26301482415,3135,3135,3140,3135,2542
|
|
20241202,140600,26293509805,3135,3135,3135,3135,4534
|
|
20241202,140500,26279295715,3135,3135,3140,3135,5635
|
|
20241202,140400,26261624230,3135,3135,3140,3135,2883
|
|
20241202,140300,26252585295,3135,3140,3140,3135,1874
|
|
20241202,140200,26246709255,3140,3135,3140,3135,1158
|
|
20241202,140100,26243077465,3130,3140,3140,3130,14813
|
|
20241202,140000,26196619840,3140,3140,3145,3140,3758
|
|
20241202,135900,26184819695,3140,3145,3150,3135,17054
|
|
20241202,135800,26131271295,3145,3150,3150,3145,5544
|
|
20241202,135700,26113835385,3140,3150,3155,3140,5444
|
|
20241202,135600,26096712695,3155,3150,3155,3145,1415
|
|
20241202,135500,26092256175,3145,3145,3150,3140,7164
|
|
20241202,135400,26069715020,3145,3155,3160,3140,8531
|
|
20241202,135300,26042862510,3155,3140,3170,3140,21324
|
|
20241202,135200,25975568495,3140,3145,3155,3135,13226
|
|
20241202,135100,25934001145,3150,3135,3150,3135,2874
|
|
20241202,135000,25924973145,3140,3140,3150,3135,4487
|
|
20241202,134900,25910882665,3140,3155,3165,3140,7128
|
|
20241202,134800,25888397850,3160,3140,3160,3135,27242
|
|
20241202,134700,25802825435,3135,3140,3140,3135,6230
|
|
20241202,134600,25783288840,3140,3135,3140,3135,923
|
|
20241202,134500,25780395230,3135,3135,3140,3135,1955
|
|
20241202,134400,25774266280,3135,3135,3135,3135,1918
|
|
20241202,134300,25768253350,3135,3140,3140,3135,5658
|
|
20241202,134200,25750513220,3145,3140,3145,3135,3691
|
|
20241202,134100,25738914930,3145,3140,3145,3130,32315
|
|
20241202,134000,25637598105,3140,3140,3140,3140,64
|
|
20241202,133900,25637397145,3135,3145,3145,3135,18659
|
|
20241202,133800,25578821205,3155,3155,3155,3140,6047
|
|
20241202,133700,25559811740,3155,3155,3165,3150,4280
|
|
20241202,133600,25546281255,3150,3150,3165,3150,4972
|
|
20241202,133500,25530585265,3145,3150,3150,3140,2050
|
|
20241202,133400,25524135690,3150,3140,3150,3140,3759
|
|
20241202,133300,25512311115,3140,3160,3160,3140,12010
|
|
20241202,133200,25474471680,3160,3150,3160,3150,1831
|
|
20241202,133100,25468697370,3150,3150,3155,3145,4345
|
|
20241202,133000,25455012620,3150,3150,3150,3145,4194
|
|
20241202,132900,25441806505,3155,3140,3160,3140,3623
|
|
20241202,132800,25430399120,3145,3140,3145,3140,3112
|
|
20241202,132700,25420622050,3145,3145,3145,3135,3619
|
|
20241202,132600,25409260055,3145,3135,3145,3130,8724
|
|
20241202,132500,25381887280,3135,3130,3140,3130,2288
|
|
20241202,132400,25374724840,3130,3135,3135,3130,3127
|
|
20241202,132300,25364936510,3135,3140,3140,3130,2098
|
|
20241202,132200,25358363555,3130,3135,3135,3130,8834
|
|
20241202,132100,25330679950,3135,3125,3135,3125,3234
|
|
20241202,132000,25320554450,3125,3145,3145,3125,34707
|
|
20241202,131900,25211831845,3145,3140,3145,3140,686
|
|
20241202,131800,25209677775,3140,3135,3145,3135,3903
|
|
20241202,131700,25197439795,3140,3140,3140,3135,23150
|
|
20241202,131600,25124831155,3145,3145,3145,3140,2364
|
|
20241202,131500,25117397900,3140,3140,3145,3140,3540
|
|
20241202,131400,25106281220,3145,3140,3145,3140,880
|
|
20241202,131300,25103516930,3140,3140,3145,3140,7411
|
|
20241202,131200,25080246090,3140,3150,3150,3140,9640
|
|
20241202,131100,25049903690,3150,3155,3160,3150,2876
|
|
20241202,131000,25040822735,3160,3165,3165,3155,911
|
|
20241202,130900,25037947545,3165,3165,3170,3165,2641
|
|
20241202,130800,25029588760,3165,3165,3170,3165,3003
|
|
20241202,130700,25020074920,3165,3155,3165,3155,4076
|
|
20241202,130600,25007198870,3155,3155,3160,3155,4833
|
|
20241202,130500,24991933795,3155,3155,3160,3155,1856
|
|
20241202,130400,24986074950,3155,3160,3160,3155,3205
|
|
20241202,130300,24975960535,3160,3155,3160,3150,8760
|
|
20241202,130200,24948354335,3150,3160,3160,3150,3129
|
|
20241202,130100,24938494540,3160,3155,3165,3155,2205
|
|
20241202,130000,24931524210,3160,3155,3165,3150,8809
|
|
20241202,125900,24903688060,3170,3135,3170,3130,19860
|
|
20241202,125800,24841204905,3135,3135,3135,3130,4287
|
|
20241202,125700,24827777375,3135,3140,3140,3135,13122
|
|
20241202,125600,24786633775,3140,3145,3145,3135,7579
|
|
20241202,125500,24762823600,3145,3160,3160,3145,5767
|
|
20241202,125400,24744644235,3160,3160,3160,3155,4004
|
|
20241202,125300,24732004690,3160,3170,3170,3160,5607
|
|
20241202,125200,24714278265,3170,3180,3180,3165,5620
|
|
20241202,125100,24696443630,3185,3175,3185,3175,9416
|
|
20241202,125000,24666493100,3180,3170,3190,3170,18868
|
|
20241202,124900,24606473420,3180,3155,3180,3155,12538
|
|
20241202,124800,24566809940,3155,3135,3160,3135,6690
|
|
20241202,124700,24545750175,3140,3135,3140,3135,6205
|
|
20241202,124600,24526296560,3135,3140,3140,3135,2775
|
|
20241202,124500,24517596920,3140,3135,3145,3135,3782
|
|
20241202,124400,24505726870,3135,3140,3140,3135,627
|
|
20241202,124300,24503759295,3135,3140,3145,3135,6986
|
|
20241202,124200,24481825800,3140,3150,3150,3140,3714
|
|
20241202,124100,24470142970,3150,3150,3150,3145,646
|
|
20241202,124000,24468108490,3145,3145,3150,3145,1579
|
|
20241202,123900,24463140845,3145,3150,3155,3145,3485
|
|
20241202,123800,24452162730,3150,3145,3150,3140,6599
|
|
20241202,123700,24431396880,3145,3140,3145,3140,3143
|
|
20241202,123600,24421518755,3140,3140,3145,3140,1640
|
|
20241202,123500,24416364820,3140,3130,3140,3130,8014
|
|
20241202,123400,24391228290,3130,3125,3130,3125,6745
|
|
20241202,123300,24370125175,3130,3125,3130,3125,1871
|
|
20241202,123200,24364275340,3125,3125,3130,3125,5203
|
|
20241202,123100,24348000790,3125,3125,3130,3120,3368
|
|
20241202,123000,24337473505,3115,3105,3125,3100,20724
|
|
20241202,122900,24272991540,3110,3105,3110,3100,16184
|
|
20241202,122800,24222725580,3105,3115,3115,3105,15759
|
|
20241202,122700,24173773265,3110,3115,3120,3110,19475
|
|
20241202,122600,24113147150,3115,3115,3125,3110,13918
|
|
20241202,122500,24069813170,3110,3130,3130,3110,23877
|
|
20241202,122400,23995348135,3135,3150,3150,3125,67717
|
|
20241202,122300,23783011025,3155,3140,3155,3140,2475
|
|
20241202,122200,23775224965,3140,3150,3150,3140,2356
|
|
20241202,122100,23767821925,3145,3145,3150,3145,3112
|
|
20241202,122000,23758032680,3145,3150,3150,3140,12713
|
|
20241202,121900,23718079690,3145,3145,3150,3140,3727
|
|
20241202,121800,23706359095,3145,3140,3145,3140,4086
|
|
20241202,121700,23693518450,3140,3140,3145,3140,6576
|
|
20241202,121600,23672859160,3140,3145,3145,3140,2789
|
|
20241202,121500,23664090250,3145,3140,3150,3140,4578
|
|
20241202,121400,23649715040,3140,3140,3155,3135,26879
|
|
20241202,121300,23565293820,3140,3145,3155,3140,10940
|
|
20241202,121200,23530903130,3145,3155,3160,3145,9223
|
|
20241202,121100,23501853475,3155,3150,3160,3150,13282
|
|
20241202,121000,23460006685,3150,3160,3170,3140,34313
|
|
20241202,120900,23351823090,3165,3180,3185,3160,17409
|
|
20241202,120800,23296628260,3180,3175,3180,3175,4101
|
|
20241202,120700,23283602395,3180,3180,3180,3175,20042
|
|
20241202,120600,23219919920,3185,3195,3195,3180,8227
|
|
20241202,120500,23193701095,3195,3185,3195,3180,1625
|
|
20241202,120400,23188518880,3195,3195,3195,3180,4821
|
|
20241202,120300,23173157650,3195,3190,3195,3180,7752
|
|
20241202,120200,23148459375,3190,3190,3190,3180,962
|
|
20241202,120100,23145392120,3190,3180,3195,3175,3882
|
|
20241202,120000,23133026265,3175,3175,3180,3175,1545
|
|
20241202,115900,23128119320,3175,3185,3195,3175,8188
|
|
20241202,115800,23102066100,3185,3180,3195,3175,7067
|
|
20241202,115700,23079555655,3175,3170,3180,3170,9244
|
|
20241202,115600,23050207050,3170,3150,3180,3150,27597
|
|
20241202,115500,22962908625,3150,3155,3155,3150,13687
|
|
20241202,115400,22919788590,3155,3150,3160,3150,15687
|
|
20241202,115300,22870301310,3150,3155,3160,3150,24536
|
|
20241202,115200,22792950720,3160,3160,3170,3160,14505
|
|
20241202,115100,22747074625,3160,3170,3170,3160,18759
|
|
20241202,115000,22687769405,3165,3175,3175,3165,13290
|
|
20241202,114900,22645643300,3170,3180,3185,3170,7558
|
|
20241202,114800,22621626090,3180,3180,3185,3170,23663
|
|
20241202,114700,22546439130,3180,3185,3185,3180,9640
|
|
20241202,114600,22515772590,3185,3185,3190,3180,14396
|
|
20241202,114500,22469927230,3190,3200,3200,3185,14368
|
|
20241202,114400,22424083855,3200,3205,3220,3200,10385
|
|
20241202,114300,22390830685,3205,3225,3225,3205,18604
|
|
20241202,114200,22331005435,3225,3220,3230,3215,4250
|
|
20241202,114100,22317303905,3215,3215,3225,3215,6685
|
|
20241202,114000,22295776930,3215,3215,3220,3215,4471
|
|
20241202,113900,22281402655,3215,3210,3215,3210,1752
|
|
20241202,113800,22275775485,3215,3205,3215,3205,11211
|
|
20241202,113700,22239781565,3205,3200,3210,3190,9424
|
|
20241202,113600,22209612360,3185,3200,3200,3185,37523
|
|
20241202,113500,22089958155,3200,3205,3205,3200,21275
|
|
20241202,113400,22021875335,3205,3210,3215,3200,23898
|
|
20241202,113300,21945209940,3210,3210,3215,3210,9649
|
|
20241202,113200,21914220715,3215,3220,3225,3210,17993
|
|
20241202,113100,21856377675,3220,3235,3235,3220,30800
|
|
20241202,113000,21757009855,3235,3230,3235,3230,12907
|
|
20241202,112900,21715309410,3230,3235,3240,3230,7721
|
|
20241202,112800,21690333950,3235,3240,3240,3235,13284
|
|
20241202,112700,21647358705,3240,3240,3245,3235,9709
|
|
20241202,112600,21615936905,3240,3245,3245,3235,5781
|
|
20241202,112500,21597203500,3240,3245,3245,3240,4657
|
|
20241202,112400,21582112170,3245,3250,3250,3240,7909
|
|
20241202,112300,21556471115,3240,3240,3250,3240,6439
|
|
20241202,112200,21535606535,3250,3255,3255,3240,3863
|
|
20241202,112100,21523061800,3250,3240,3255,3240,9643
|
|
20241202,112000,21491722160,3245,3245,3245,3240,3801
|
|
20241202,111900,21479400650,3240,3250,3250,3240,21581
|
|
20241202,111800,21409432330,3245,3250,3265,3245,9731
|
|
20241202,111700,21377776095,3255,3245,3255,3240,11773
|
|
20241202,111600,21339557120,3245,3245,3245,3240,5438
|
|
20241202,111500,21321935230,3240,3245,3245,3240,2998
|
|
20241202,111400,21312210095,3240,3235,3250,3235,5891
|
|
20241202,111300,21293117580,3235,3245,3245,3235,20961
|
|
20241202,111200,21225222545,3245,3260,3260,3245,3348
|
|
20241202,111100,21214344695,3260,3245,3260,3245,7241
|
|
20241202,111000,21190801160,3245,3245,3250,3240,4291
|
|
20241202,110900,21176879100,3245,3240,3245,3240,7422
|
|
20241202,110800,21152822105,3240,3250,3250,3240,20118
|
|
20241202,110700,21087591960,3245,3245,3250,3240,6997
|
|
20241202,110600,21064898995,3240,3240,3245,3240,13212
|
|
20241202,110500,21022067315,3240,3245,3250,3240,16014
|
|
20241202,110400,20970154855,3245,3250,3250,3245,16450
|
|
20241202,110300,20916719125,3255,3260,3265,3250,9633
|
|
20241202,110200,20885328290,3260,3260,3260,3250,6513
|
|
20241202,110100,20864125530,3265,3255,3265,3250,8598
|
|
20241202,110000,20836139045,3245,3235,3255,3230,15494
|
|
20241202,105900,20785881180,3235,3265,3270,3230,89446
|
|
20241202,105800,20495189340,3260,3265,3275,3260,13017
|
|
20241202,105700,20452701315,3260,3285,3285,3255,47635
|
|
20241202,105600,20297251460,3270,3280,3290,3260,33429
|
|
20241202,105500,20187827540,3280,3275,3285,3265,34366
|
|
20241202,105400,20075333015,3275,3290,3295,3275,15101
|
|
20241202,105300,20025751040,3290,3330,3335,3285,64678
|
|
20241202,105200,19812050255,3330,3330,3330,3320,20090
|
|
20241202,105100,19745259545,3330,3315,3360,3310,74976
|
|
20241202,105000,19495336570,3315,3315,3330,3310,29505
|
|
20241202,104900,19397458730,3315,3340,3360,3310,160630
|
|
20241202,104800,18860324660,3340,3310,3350,3310,142969
|
|
20241202,104700,18383984930,3310,3265,3310,3265,46679
|
|
20241202,104600,18230093680,3265,3265,3275,3265,3557
|
|
20241202,104500,18218474925,3270,3280,3285,3270,12644
|
|
20241202,104400,18177075290,3280,3280,3285,3275,10172
|
|
20241202,104300,18143734190,3275,3285,3295,3275,6843
|
|
20241202,104200,18121273670,3295,3280,3295,3275,15186
|
|
20241202,104100,18071419580,3285,3285,3290,3280,2200
|
|
20241202,104000,18064194945,3290,3295,3305,3280,12919
|
|
20241202,103900,18021650655,3300,3295,3305,3295,13999
|
|
20241202,103800,17975463345,3295,3285,3305,3280,37548
|
|
20241202,103700,17851658305,3290,3290,3300,3280,49001
|
|
20241202,103600,17690247335,3290,3280,3290,3280,5150
|
|
20241202,103500,17673332825,3280,3265,3280,3260,13345
|
|
20241202,103400,17629658045,3265,3265,3265,3265,7422
|
|
20241202,103300,17605425215,3265,3265,3270,3265,5816
|
|
20241202,103200,17586433190,3265,3260,3275,3260,12047
|
|
20241202,103100,17547088125,3260,3265,3265,3260,3234
|
|
20241202,103000,17536537750,3265,3265,3270,3260,4677
|
|
20241202,102900,17521251950,3265,3265,3265,3255,10948
|
|
20241202,102800,17485539745,3265,3275,3275,3265,1539
|
|
20241202,102700,17480510795,3260,3260,3285,3255,17447
|
|
20241202,102600,17423630425,3260,3275,3285,3260,12294
|
|
20241202,102500,17383502860,3270,3295,3295,3270,13160
|
|
20241202,102400,17340288050,3295,3295,3300,3290,30546
|
|
20241202,102300,17239601175,3295,3275,3295,3270,41414
|
|
20241202,102200,17103524400,3270,3270,3275,3265,15094
|
|
20241202,102100,17054174210,3270,3290,3290,3270,11418
|
|
20241202,102000,17016687275,3290,3280,3295,3280,26142
|
|
20241202,101900,16930727795,3285,3270,3285,3265,35831
|
|
20241202,101800,16813348135,3270,3275,3275,3270,12463
|
|
20241202,101700,16772571250,3270,3260,3275,3250,13541
|
|
20241202,101600,16728398670,3260,3250,3260,3245,7851
|
|
20241202,101500,16702886285,3250,3250,3250,3245,9393
|
|
20241202,101400,16672389220,3250,3250,3255,3245,3589
|
|
20241202,101300,16660727180,3250,3250,3255,3245,5746
|
|
20241202,101200,16642055870,3240,3235,3250,3230,13134
|
|
20241202,101100,16599514870,3235,3240,3245,3230,13142
|
|
20241202,101000,16556979440,3240,3245,3245,3235,17413
|
|
20241202,100900,16500572075,3240,3260,3260,3240,56266
|
|
20241202,100800,16317674860,3260,3260,3265,3255,8694
|
|
20241202,100700,16289345940,3260,3265,3275,3260,13180
|
|
20241202,100600,16246317890,3265,3270,3280,3265,15808
|
|
20241202,100500,16194623310,3275,3290,3295,3270,53988
|
|
20241202,100400,16017247070,3295,3280,3295,3270,25337
|
|
20241202,100300,15933913175,3270,3275,3295,3270,41705
|
|
20241202,100200,15796971505,3280,3255,3280,3255,37736
|
|
20241202,100100,15673544460,3255,3255,3270,3255,19311
|
|
20241202,100000,15610589455,3250,3270,3275,3250,46551
|
|
20241202,095900,15458952630,3270,3260,3280,3260,13937
|
|
20241202,095800,15413355250,3265,3270,3270,3255,40301
|
|
20241202,095700,15281865555,3275,3270,3275,3265,7306
|
|
20241202,095600,15257967410,3270,3275,3285,3270,13141
|
|
20241202,095500,15214924945,3270,3295,3295,3270,11546
|
|
20241202,095400,15177056445,3290,3305,3315,3290,32930
|
|
20241202,095300,15068231265,3310,3285,3325,3285,130420
|
|
20241202,095200,14636821760,3290,3275,3295,3265,24379
|
|
20241202,095100,14556867310,3275,3255,3280,3250,14599
|
|
20241202,095000,14509275770,3255,3285,3290,3250,40751
|
|
20241202,094900,14376252135,3290,3265,3295,3260,43790
|
|
20241202,094800,14232484010,3260,3255,3285,3255,30673
|
|
20241202,094700,14132214495,3260,3270,3275,3255,20449
|
|
20241202,094600,14065441480,3270,3265,3275,3255,16093
|
|
20241202,094500,14012845190,3255,3275,3280,3250,56429
|
|
20241202,094400,13828682575,3280,3315,3315,3275,89119
|
|
20241202,094300,13535068880,3315,3285,3320,3275,62824
|
|
20241202,094200,13327725450,3285,3315,3325,3280,112698
|
|
20241202,094100,12955227950,3310,3270,3320,3270,172893
|
|
20241202,094000,12384686265,3275,3240,3275,3240,46596
|
|
20241202,093900,12232841005,3245,3250,3250,3240,12860
|
|
20241202,093800,12191095415,3250,3225,3260,3220,33818
|
|
20241202,093700,12081820590,3225,3255,3260,3220,47284
|
|
20241202,093600,11928778050,3255,3240,3270,3240,43721
|
|
20241202,093500,11786238400,3250,3235,3255,3220,39891
|
|
20241202,093400,11657063075,3240,3225,3240,3215,25549
|
|
20241202,093300,11574608955,3220,3240,3240,3220,14132
|
|
20241202,093200,11528958760,3245,3240,3245,3230,31144
|
|
20241202,093100,11428082475,3240,3255,3260,3235,34221
|
|
20241202,093000,11316899075,3255,3215,3270,3210,71144
|
|
20241202,092900,11086341720,3215,3200,3220,3195,18694
|
|
20241202,092800,11026403325,3190,3190,3205,3185,27374
|
|
20241202,092700,10938920335,3190,3190,3200,3175,16207
|
|
20241202,092600,10887201290,3190,3185,3200,3175,24217
|
|
20241202,092500,10810051090,3180,3170,3185,3160,37965
|
|
20241202,092400,10689580820,3165,3190,3190,3155,51884
|
|
20241202,092300,10524985245,3190,3200,3205,3165,115956
|
|
20241202,092200,10155770880,3200,3225,3225,3200,43768
|
|
20241202,092100,10015362775,3225,3230,3235,3220,34871
|
|
20241202,092000,9902903400,3235,3225,3245,3220,30838
|
|
20241202,091900,9803342025,3225,3215,3245,3210,45566
|
|
20241202,091800,9656375795,3215,3215,3225,3205,52610
|
|
20241202,091700,9487267920,3220,3245,3245,3210,69165
|
|
20241202,091600,9263934420,3240,3245,3245,3230,47615
|
|
20241202,091500,9109708905,3245,3260,3260,3240,72638
|
|
20241202,091400,8873729105,3270,3275,3280,3255,77634
|
|
20241202,091300,8620279130,3270,3325,3350,3250,151422
|
|
20241202,091200,8119315305,3325,3235,3370,3235,273570
|
|
20241202,091100,7209418105,3235,3230,3260,3225,61151
|
|
20241202,091000,7011480305,3235,3290,3290,3230,133236
|
|
20241202,090900,6576360575,3285,3305,3315,3280,150832
|
|
20241202,090800,6079728035,3315,3290,3340,3270,257414
|
|
20241202,090700,5230112275,3280,3235,3295,3220,167071
|
|
20241202,090600,4685453705,3235,3225,3260,3210,161033
|
|
20241202,090500,4165242465,3245,3190,3255,3180,223346
|
|
20241202,090400,3447135195,3190,3230,3235,3165,162000
|
|
20241202,090300,2928325855,3230,3155,3235,3135,212062
|
|
20241202,090200,2252854930,3155,3135,3170,3125,185530
|
|
20241202,090100,1670543140,3140,3015,3155,2980,189838
|
|
20241202,090000,1090376615,3015,3065,3065,2955,351037
|