752 lines
38 KiB
CSV
752 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,212900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,212800,34910750780,6930,6930,6930,6930,0
|
|
20241205,212700,34910750780,6930,6930,6930,6930,0
|
|
20241205,212600,34910750780,6930,6930,6930,6930,0
|
|
20241205,212500,34910750780,6930,6930,6930,6930,0
|
|
20241205,212400,34910750780,6930,6930,6930,6930,0
|
|
20241205,212300,34910750780,6930,6930,6930,6930,0
|
|
20241205,212200,34910750780,6930,6930,6930,6930,0
|
|
20241205,212100,34910750780,6930,6930,6930,6930,0
|
|
20241205,212000,34910750780,6930,6930,6930,6930,0
|
|
20241205,211900,34910750780,6930,6930,6930,6930,0
|
|
20241205,211800,34910750780,6930,6930,6930,6930,0
|
|
20241205,211700,34910750780,6930,6930,6930,6930,0
|
|
20241205,211600,34910750780,6930,6930,6930,6930,0
|
|
20241205,211500,34910750780,6930,6930,6930,6930,0
|
|
20241205,211400,34910750780,6930,6930,6930,6930,0
|
|
20241205,211300,34910750780,6930,6930,6930,6930,0
|
|
20241205,211200,34910750780,6930,6930,6930,6930,0
|
|
20241205,211100,34910750780,6930,6930,6930,6930,0
|
|
20241205,211000,34910750780,6930,6930,6930,6930,0
|
|
20241205,210900,34910750780,6930,6930,6930,6930,0
|
|
20241205,210800,34910750780,6930,6930,6930,6930,0
|
|
20241205,210700,34910750780,6930,6930,6930,6930,0
|
|
20241205,210600,34910750780,6930,6930,6930,6930,0
|
|
20241205,210500,34910750780,6930,6930,6930,6930,0
|
|
20241205,210400,34910750780,6930,6930,6930,6930,0
|
|
20241205,210300,34910750780,6930,6930,6930,6930,0
|
|
20241205,210200,34910750780,6930,6930,6930,6930,0
|
|
20241205,210100,34910750780,6930,6930,6930,6930,0
|
|
20241205,210000,34910750780,6930,6930,6930,6930,0
|
|
20241205,205900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,205800,34910750780,6930,6930,6930,6930,0
|
|
20241205,205700,34910750780,6930,6930,6930,6930,0
|
|
20241205,205600,34910750780,6930,6930,6930,6930,0
|
|
20241205,205500,34910750780,6930,6930,6930,6930,0
|
|
20241205,205400,34910750780,6930,6930,6930,6930,0
|
|
20241205,205300,34910750780,6930,6930,6930,6930,0
|
|
20241205,205200,34910750780,6930,6930,6930,6930,0
|
|
20241205,205100,34910750780,6930,6930,6930,6930,0
|
|
20241205,205000,34910750780,6930,6930,6930,6930,0
|
|
20241205,204900,34910750780,6930,6930,6930,6930,0
|
|
20241205,204800,34910750780,6930,6930,6930,6930,0
|
|
20241205,204700,34910750780,6930,6930,6930,6930,0
|
|
20241205,204600,34910750780,6930,6930,6930,6930,0
|
|
20241205,204500,34910750780,6930,6930,6930,6930,0
|
|
20241205,204400,34910750780,6930,6930,6930,6930,0
|
|
20241205,204300,34910750780,6930,6930,6930,6930,0
|
|
20241205,204200,34910750780,6930,6930,6930,6930,0
|
|
20241205,204100,34910750780,6930,6930,6930,6930,0
|
|
20241205,204000,34910750780,6930,6930,6930,6930,0
|
|
20241205,203900,34910750780,6930,6930,6930,6930,0
|
|
20241205,203800,34910750780,6930,6930,6930,6930,0
|
|
20241205,203700,34910750780,6930,6930,6930,6930,0
|
|
20241205,203600,34910750780,6930,6930,6930,6930,0
|
|
20241205,203500,34910750780,6930,6930,6930,6930,0
|
|
20241205,203400,34910750780,6930,6930,6930,6930,0
|
|
20241205,203300,34910750780,6930,6930,6930,6930,0
|
|
20241205,203200,34910750780,6930,6930,6930,6930,0
|
|
20241205,203100,34910750780,6930,6930,6930,6930,0
|
|
20241205,203000,34910750780,6930,6930,6930,6930,0
|
|
20241205,202900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,202800,34910750780,6930,6930,6930,6930,0
|
|
20241205,202700,34910750780,6930,6930,6930,6930,0
|
|
20241205,202600,34910750780,6930,6930,6930,6930,0
|
|
20241205,202500,34910750780,6930,6930,6930,6930,0
|
|
20241205,202400,34910750780,6930,6930,6930,6930,0
|
|
20241205,202300,34910750780,6930,6930,6930,6930,0
|
|
20241205,202200,34910750780,6930,6930,6930,6930,0
|
|
20241205,202100,34910750780,6930,6930,6930,6930,0
|
|
20241205,202000,34910750780,6930,6930,6930,6930,0
|
|
20241205,201900,34910750780,6930,6930,6930,6930,0
|
|
20241205,201800,34910750780,6930,6930,6930,6930,0
|
|
20241205,201700,34910750780,6930,6930,6930,6930,0
|
|
20241205,201600,34910750780,6930,6930,6930,6930,0
|
|
20241205,201500,34910750780,6930,6930,6930,6930,0
|
|
20241205,201400,34910750780,6930,6930,6930,6930,0
|
|
20241205,201300,34910750780,6930,6930,6930,6930,0
|
|
20241205,201200,34910750780,6930,6930,6930,6930,0
|
|
20241205,201100,34910750780,6930,6930,6930,6930,0
|
|
20241205,201000,34910750780,6930,6930,6930,6930,0
|
|
20241205,200900,34910750780,6930,6930,6930,6930,0
|
|
20241205,200800,34910750780,6930,6930,6930,6930,0
|
|
20241205,200700,34910750780,6930,6930,6930,6930,0
|
|
20241205,200600,34910750780,6930,6930,6930,6930,0
|
|
20241205,200500,34910750780,6930,6930,6930,6930,0
|
|
20241205,200400,34910750780,6930,6930,6930,6930,0
|
|
20241205,200300,34910750780,6930,6930,6930,6930,0
|
|
20241205,200200,34910750780,6930,6930,6930,6930,0
|
|
20241205,200100,34910750780,6930,6930,6930,6930,0
|
|
20241205,200000,34910750780,6930,6930,6930,6930,0
|
|
20241205,195900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,195800,34910750780,6930,6930,6930,6930,0
|
|
20241205,195700,34910750780,6930,6930,6930,6930,0
|
|
20241205,195600,34910750780,6930,6930,6930,6930,0
|
|
20241205,195500,34910750780,6930,6930,6930,6930,0
|
|
20241205,195400,34910750780,6930,6930,6930,6930,0
|
|
20241205,195300,34910750780,6930,6930,6930,6930,0
|
|
20241205,195200,34910750780,6930,6930,6930,6930,0
|
|
20241205,195100,34910750780,6930,6930,6930,6930,0
|
|
20241205,195000,34910750780,6930,6930,6930,6930,0
|
|
20241205,194900,34910750780,6930,6930,6930,6930,0
|
|
20241205,194800,34910750780,6930,6930,6930,6930,0
|
|
20241205,194700,34910750780,6930,6930,6930,6930,0
|
|
20241205,194600,34910750780,6930,6930,6930,6930,0
|
|
20241205,194500,34910750780,6930,6930,6930,6930,0
|
|
20241205,194400,34910750780,6930,6930,6930,6930,0
|
|
20241205,194300,34910750780,6930,6930,6930,6930,0
|
|
20241205,194200,34910750780,6930,6930,6930,6930,0
|
|
20241205,194100,34910750780,6930,6930,6930,6930,0
|
|
20241205,194000,34910750780,6930,6930,6930,6930,0
|
|
20241205,193900,34910750780,6930,6930,6930,6930,0
|
|
20241205,193800,34910750780,6930,6930,6930,6930,0
|
|
20241205,193700,34910750780,6930,6930,6930,6930,0
|
|
20241205,193600,34910750780,6930,6930,6930,6930,0
|
|
20241205,193500,34910750780,6930,6930,6930,6930,0
|
|
20241205,193400,34910750780,6930,6930,6930,6930,0
|
|
20241205,193300,34910750780,6930,6930,6930,6930,0
|
|
20241205,193200,34910750780,6930,6930,6930,6930,0
|
|
20241205,193100,34910750780,6930,6930,6930,6930,0
|
|
20241205,193000,34910750780,6930,6930,6930,6930,0
|
|
20241205,192900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,192800,34910750780,6930,6930,6930,6930,0
|
|
20241205,192700,34910750780,6930,6930,6930,6930,0
|
|
20241205,192600,34910750780,6930,6930,6930,6930,0
|
|
20241205,192500,34910750780,6930,6930,6930,6930,0
|
|
20241205,192400,34910750780,6930,6930,6930,6930,0
|
|
20241205,192300,34910750780,6930,6930,6930,6930,0
|
|
20241205,192200,34910750780,6930,6930,6930,6930,0
|
|
20241205,192100,34910750780,6930,6930,6930,6930,0
|
|
20241205,192000,34910750780,6930,6930,6930,6930,0
|
|
20241205,191900,34910750780,6930,6930,6930,6930,0
|
|
20241205,191800,34910750780,6930,6930,6930,6930,0
|
|
20241205,191700,34910750780,6930,6930,6930,6930,0
|
|
20241205,191600,34910750780,6930,6930,6930,6930,0
|
|
20241205,191500,34910750780,6930,6930,6930,6930,0
|
|
20241205,191400,34910750780,6930,6930,6930,6930,0
|
|
20241205,191300,34910750780,6930,6930,6930,6930,0
|
|
20241205,191200,34910750780,6930,6930,6930,6930,0
|
|
20241205,191100,34910750780,6930,6930,6930,6930,0
|
|
20241205,191000,34910750780,6930,6930,6930,6930,0
|
|
20241205,190900,34910750780,6930,6930,6930,6930,0
|
|
20241205,190800,34910750780,6930,6930,6930,6930,0
|
|
20241205,190700,34910750780,6930,6930,6930,6930,0
|
|
20241205,190600,34910750780,6930,6930,6930,6930,0
|
|
20241205,190500,34910750780,6930,6930,6930,6930,0
|
|
20241205,190400,34910750780,6930,6930,6930,6930,0
|
|
20241205,190300,34910750780,6930,6930,6930,6930,0
|
|
20241205,190200,34910750780,6930,6930,6930,6930,0
|
|
20241205,190100,34910750780,6930,6930,6930,6930,0
|
|
20241205,190000,34910750780,6930,6930,6930,6930,0
|
|
20241205,185900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,185800,34910750780,6930,6930,6930,6930,0
|
|
20241205,185700,34910750780,6930,6930,6930,6930,0
|
|
20241205,185600,34910750780,6930,6930,6930,6930,0
|
|
20241205,185500,34910750780,6930,6930,6930,6930,0
|
|
20241205,185400,34910750780,6930,6930,6930,6930,0
|
|
20241205,185300,34910750780,6930,6930,6930,6930,0
|
|
20241205,185200,34910750780,6930,6930,6930,6930,0
|
|
20241205,185100,34910750780,6930,6930,6930,6930,0
|
|
20241205,185000,34910750780,6930,6930,6930,6930,0
|
|
20241205,184900,34910750780,6930,6930,6930,6930,0
|
|
20241205,184800,34910750780,6930,6930,6930,6930,0
|
|
20241205,184700,34910750780,6930,6930,6930,6930,0
|
|
20241205,184600,34910750780,6930,6930,6930,6930,0
|
|
20241205,184500,34910750780,6930,6930,6930,6930,0
|
|
20241205,184400,34910750780,6930,6930,6930,6930,0
|
|
20241205,184300,34910750780,6930,6930,6930,6930,0
|
|
20241205,184200,34910750780,6930,6930,6930,6930,0
|
|
20241205,184100,34910750780,6930,6930,6930,6930,0
|
|
20241205,184000,34910750780,6930,6930,6930,6930,0
|
|
20241205,183900,34910750780,6930,6930,6930,6930,0
|
|
20241205,183800,34910750780,6930,6930,6930,6930,0
|
|
20241205,183700,34910750780,6930,6930,6930,6930,0
|
|
20241205,183600,34910750780,6930,6930,6930,6930,0
|
|
20241205,183500,34910750780,6930,6930,6930,6930,0
|
|
20241205,183400,34910750780,6930,6930,6930,6930,0
|
|
20241205,183300,34910750780,6930,6930,6930,6930,0
|
|
20241205,183200,34910750780,6930,6930,6930,6930,0
|
|
20241205,183100,34910750780,6930,6930,6930,6930,0
|
|
20241205,183000,34910750780,6930,6930,6930,6930,0
|
|
20241205,182900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,182800,34910750780,6930,6930,6930,6930,0
|
|
20241205,182700,34910750780,6930,6930,6930,6930,0
|
|
20241205,182600,34910750780,6930,6930,6930,6930,0
|
|
20241205,182500,34910750780,6930,6930,6930,6930,0
|
|
20241205,182400,34910750780,6930,6930,6930,6930,0
|
|
20241205,182300,34910750780,6930,6930,6930,6930,0
|
|
20241205,182200,34910750780,6930,6930,6930,6930,0
|
|
20241205,182100,34910750780,6930,6930,6930,6930,0
|
|
20241205,182000,34910750780,6930,6930,6930,6930,0
|
|
20241205,181900,34910750780,6930,6930,6930,6930,0
|
|
20241205,181800,34910750780,6930,6930,6930,6930,0
|
|
20241205,181700,34910750780,6930,6930,6930,6930,0
|
|
20241205,181600,34910750780,6930,6930,6930,6930,0
|
|
20241205,181500,34910750780,6930,6930,6930,6930,0
|
|
20241205,181400,34910750780,6930,6930,6930,6930,0
|
|
20241205,181300,34910750780,6930,6930,6930,6930,0
|
|
20241205,181200,34910750780,6930,6930,6930,6930,0
|
|
20241205,181100,34910750780,6930,6930,6930,6930,0
|
|
20241205,181000,34910750780,6930,6930,6930,6930,0
|
|
20241205,180900,34910750780,6930,6930,6930,6930,0
|
|
20241205,180800,34910750780,6930,6930,6930,6930,0
|
|
20241205,180700,34910750780,6930,6930,6930,6930,0
|
|
20241205,180600,34910750780,6930,6930,6930,6930,0
|
|
20241205,180500,34910750780,6930,6930,6930,6930,0
|
|
20241205,180400,34910750780,6930,6930,6930,6930,0
|
|
20241205,180300,34910750780,6930,6930,6930,6930,0
|
|
20241205,180200,34910750780,6930,6930,6930,6930,0
|
|
20241205,180100,34910750780,6930,6930,6930,6930,0
|
|
20241205,180000,34910750780,6930,6930,6930,6930,0
|
|
20241205,175900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,175800,34910750780,6930,6930,6930,6930,0
|
|
20241205,175700,34910750780,6930,6930,6930,6930,0
|
|
20241205,175600,34910750780,6930,6930,6930,6930,0
|
|
20241205,175500,34910750780,6930,6930,6930,6930,0
|
|
20241205,175400,34910750780,6930,6930,6930,6930,0
|
|
20241205,175300,34910750780,6930,6930,6930,6930,0
|
|
20241205,175200,34910750780,6930,6930,6930,6930,0
|
|
20241205,175100,34910750780,6930,6930,6930,6930,0
|
|
20241205,175000,34910750780,6930,6930,6930,6930,0
|
|
20241205,174900,34910750780,6930,6930,6930,6930,0
|
|
20241205,174800,34910750780,6930,6930,6930,6930,0
|
|
20241205,174700,34910750780,6930,6930,6930,6930,0
|
|
20241205,174600,34910750780,6930,6930,6930,6930,0
|
|
20241205,174500,34910750780,6930,6930,6930,6930,0
|
|
20241205,174400,34910750780,6930,6930,6930,6930,0
|
|
20241205,174300,34910750780,6930,6930,6930,6930,0
|
|
20241205,174200,34910750780,6930,6930,6930,6930,0
|
|
20241205,174100,34910750780,6930,6930,6930,6930,0
|
|
20241205,174000,34910750780,6930,6930,6930,6930,0
|
|
20241205,173900,34910750780,6930,6930,6930,6930,0
|
|
20241205,173800,34910750780,6930,6930,6930,6930,0
|
|
20241205,173700,34910750780,6930,6930,6930,6930,0
|
|
20241205,173600,34910750780,6930,6930,6930,6930,0
|
|
20241205,173500,34910750780,6930,6930,6930,6930,0
|
|
20241205,173400,34910750780,6930,6930,6930,6930,0
|
|
20241205,173300,34910750780,6930,6930,6930,6930,0
|
|
20241205,173200,34910750780,6930,6930,6930,6930,0
|
|
20241205,173100,34910750780,6930,6930,6930,6930,0
|
|
20241205,173000,34910750780,6930,6930,6930,6930,0
|
|
20241205,172900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,172800,34910750780,6930,6930,6930,6930,0
|
|
20241205,172700,34910750780,6930,6930,6930,6930,0
|
|
20241205,172600,34910750780,6930,6930,6930,6930,0
|
|
20241205,172500,34910750780,6930,6930,6930,6930,0
|
|
20241205,172400,34910750780,6930,6930,6930,6930,0
|
|
20241205,172300,34910750780,6930,6930,6930,6930,0
|
|
20241205,172200,34910750780,6930,6930,6930,6930,0
|
|
20241205,172100,34910750780,6930,6930,6930,6930,0
|
|
20241205,172000,34910750780,6930,6930,6930,6930,0
|
|
20241205,171900,34910750780,6930,6930,6930,6930,0
|
|
20241205,171800,34910750780,6930,6930,6930,6930,0
|
|
20241205,171700,34910750780,6930,6930,6930,6930,0
|
|
20241205,171600,34910750780,6930,6930,6930,6930,0
|
|
20241205,171500,34910750780,6930,6930,6930,6930,0
|
|
20241205,171400,34910750780,6930,6930,6930,6930,0
|
|
20241205,171300,34910750780,6930,6930,6930,6930,0
|
|
20241205,171200,34910750780,6930,6930,6930,6930,0
|
|
20241205,171100,34910750780,6930,6930,6930,6930,0
|
|
20241205,171000,34910750780,6930,6930,6930,6930,0
|
|
20241205,170900,34910750780,6930,6930,6930,6930,0
|
|
20241205,170800,34910750780,6930,6930,6930,6930,0
|
|
20241205,170700,34910750780,6930,6930,6930,6930,0
|
|
20241205,170600,34910750780,6930,6930,6930,6930,0
|
|
20241205,170500,34910750780,6930,6930,6930,6930,0
|
|
20241205,170400,34910750780,6930,6930,6930,6930,0
|
|
20241205,170300,34910750780,6930,6930,6930,6930,0
|
|
20241205,170200,34910750780,6930,6930,6930,6930,0
|
|
20241205,170100,34910750780,6930,6930,6930,6930,0
|
|
20241205,170000,34910750780,6930,6930,6930,6930,0
|
|
20241205,165900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,165800,34910750780,6930,6930,6930,6930,0
|
|
20241205,165700,34910750780,6930,6930,6930,6930,0
|
|
20241205,165600,34910750780,6930,6930,6930,6930,0
|
|
20241205,165500,34910750780,6930,6930,6930,6930,0
|
|
20241205,165400,34910750780,6930,6930,6930,6930,0
|
|
20241205,165300,34910750780,6930,6930,6930,6930,0
|
|
20241205,165200,34910750780,6930,6930,6930,6930,0
|
|
20241205,165100,34910750780,6930,6930,6930,6930,0
|
|
20241205,165000,34910750780,6930,6930,6930,6930,0
|
|
20241205,164900,34910750780,6930,6930,6930,6930,0
|
|
20241205,164800,34910750780,6930,6930,6930,6930,0
|
|
20241205,164700,34910750780,6930,6930,6930,6930,0
|
|
20241205,164600,34910750780,6930,6930,6930,6930,0
|
|
20241205,164500,34910750780,6930,6930,6930,6930,0
|
|
20241205,164400,34910750780,6930,6930,6930,6930,0
|
|
20241205,164300,34910750780,6930,6930,6930,6930,0
|
|
20241205,164200,34910750780,6930,6930,6930,6930,0
|
|
20241205,164100,34910750780,6930,6930,6930,6930,0
|
|
20241205,164000,34910750780,6930,6930,6930,6930,0
|
|
20241205,163900,34910750780,6930,6930,6930,6930,0
|
|
20241205,163800,34910750780,6930,6930,6930,6930,0
|
|
20241205,163700,34910750780,6930,6930,6930,6930,0
|
|
20241205,163600,34910750780,6930,6930,6930,6930,0
|
|
20241205,163500,34910750780,6930,6930,6930,6930,0
|
|
20241205,163400,34910750780,6930,6930,6930,6930,0
|
|
20241205,163300,34910750780,6930,6930,6930,6930,0
|
|
20241205,163200,34910750780,6930,6930,6930,6930,0
|
|
20241205,163100,34910750780,6930,6930,6930,6930,0
|
|
20241205,163000,34910750780,6930,6930,6930,6930,0
|
|
20241205,162900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,162800,34910750780,6930,6930,6930,6930,0
|
|
20241205,162700,34910750780,6930,6930,6930,6930,0
|
|
20241205,162600,34910750780,6930,6930,6930,6930,0
|
|
20241205,162500,34910750780,6930,6930,6930,6930,0
|
|
20241205,162400,34910750780,6930,6930,6930,6930,0
|
|
20241205,162300,34910750780,6930,6930,6930,6930,0
|
|
20241205,162200,34910750780,6930,6930,6930,6930,0
|
|
20241205,162100,34910750780,6930,6930,6930,6930,0
|
|
20241205,162000,34910750780,6930,6930,6930,6930,0
|
|
20241205,161900,34910750780,6930,6930,6930,6930,0
|
|
20241205,161800,34910750780,6930,6930,6930,6930,0
|
|
20241205,161700,34910750780,6930,6930,6930,6930,0
|
|
20241205,161600,34910750780,6930,6930,6930,6930,0
|
|
20241205,161500,34910750780,6930,6930,6930,6930,0
|
|
20241205,161400,34910750780,6930,6930,6930,6930,0
|
|
20241205,161300,34910750780,6930,6930,6930,6930,0
|
|
20241205,161200,34910750780,6930,6930,6930,6930,0
|
|
20241205,161100,34910750780,6930,6930,6930,6930,0
|
|
20241205,161000,34910750780,6930,6930,6930,6930,0
|
|
20241205,160900,34910750780,6930,6930,6930,6930,0
|
|
20241205,160800,34910750780,6930,6930,6930,6930,0
|
|
20241205,160700,34910750780,6930,6930,6930,6930,0
|
|
20241205,160600,34910750780,6930,6930,6930,6930,0
|
|
20241205,160500,34910750780,6930,6930,6930,6930,0
|
|
20241205,160400,34910750780,6930,6930,6930,6930,0
|
|
20241205,160300,34910750780,6930,6930,6930,6930,0
|
|
20241205,160200,34910750780,6930,6930,6930,6930,0
|
|
20241205,160100,34910750780,6930,6930,6930,6930,0
|
|
20241205,160000,34910750780,6930,6930,6930,6930,0
|
|
20241205,155900,34910750780,6930,6930,6930,6930,39475
|
|
20241205,155800,34910750780,6930,6930,6930,6930,0
|
|
20241205,155700,34910750780,6930,6930,6930,6930,0
|
|
20241205,155600,34910750780,6930,6930,6930,6930,0
|
|
20241205,155500,34910750780,6930,6930,6930,6930,0
|
|
20241205,155400,34910750780,6930,6930,6930,6930,0
|
|
20241205,155300,34910750780,6930,6930,6930,6930,0
|
|
20241205,155200,34910750780,6930,6930,6930,6930,0
|
|
20241205,155100,34910750780,6930,6930,6930,6930,0
|
|
20241205,155000,34910750780,6930,6930,6930,6930,0
|
|
20241205,154900,34910750780,6930,6930,6930,6930,0
|
|
20241205,154800,34910750780,6930,6930,6930,6930,0
|
|
20241205,154700,34910750780,6930,6930,6930,6930,0
|
|
20241205,154600,34910750780,6930,6930,6930,6930,0
|
|
20241205,154500,34910750780,6930,6930,6930,6930,0
|
|
20241205,154400,34910750780,6930,6930,6930,6930,0
|
|
20241205,154300,34910750780,6930,6930,6930,6930,0
|
|
20241205,154200,34910750780,6930,6930,6930,6930,0
|
|
20241205,154100,34910750780,6930,6930,6930,6930,0
|
|
20241205,154000,34910750780,6930,6930,6930,6930,0
|
|
20241205,153900,34910750780,6930,6930,6930,6930,0
|
|
20241205,153800,34910750780,6930,6930,6930,6930,0
|
|
20241205,153700,34910750780,6930,6930,6930,6930,0
|
|
20241205,153600,34910750780,6930,6930,6930,6930,0
|
|
20241205,153500,34910750780,6930,6930,6930,6930,0
|
|
20241205,153400,34910750780,6930,6930,6930,6930,0
|
|
20241205,153300,34910750780,6930,6930,6930,6930,0
|
|
20241205,153200,34910750780,6930,6930,6930,6930,0
|
|
20241205,153100,34910750780,6930,6930,6930,6930,0
|
|
20241205,153000,34910750780,6930,6930,6930,6930,39475
|
|
20241205,152900,34637189030,6890,6890,6890,6890,0
|
|
20241205,152800,34637189030,6890,6890,6890,6890,0
|
|
20241205,152700,34637189030,6890,6890,6890,6890,0
|
|
20241205,152600,34637189030,6890,6890,6890,6890,0
|
|
20241205,152500,34637189030,6890,6890,6890,6890,0
|
|
20241205,152400,34637189030,6890,6890,6890,6890,0
|
|
20241205,152300,34637189030,6890,6890,6890,6890,0
|
|
20241205,152200,34637189030,6890,6890,6890,6890,0
|
|
20241205,152100,34637189030,6890,6890,6890,6890,0
|
|
20241205,152000,34637189030,6890,6890,6890,6890,0
|
|
20241205,151900,34637189030,6890,6890,6910,6880,11820
|
|
20241205,151800,34555757030,6890,6900,6900,6880,6813
|
|
20241205,151700,34508799580,6910,6900,6910,6890,15670
|
|
20241205,151600,34400690740,6900,6910,6920,6900,8448
|
|
20241205,151500,34342336620,6910,6920,6930,6910,6448
|
|
20241205,151400,34297724780,6910,6900,6920,6890,5238
|
|
20241205,151300,34261547620,6900,6920,6920,6890,9333
|
|
20241205,151200,34197111340,6920,6920,6920,6910,1847
|
|
20241205,151100,34184348030,6910,6900,6930,6900,2681
|
|
20241205,151000,34165822750,6910,6920,6930,6900,9058
|
|
20241205,150900,34103264230,6920,6930,6940,6920,1486
|
|
20241205,150800,34092969830,6930,6910,6930,6910,3247
|
|
20241205,150700,34070497010,6910,6920,6930,6910,1892
|
|
20241205,150600,34057405690,6910,6910,6920,6900,4561
|
|
20241205,150500,34025887070,6910,6950,6950,6910,7529
|
|
20241205,150400,33973741970,6950,6960,6970,6940,9797
|
|
20241205,150300,33905650510,6950,6960,6960,6940,2102
|
|
20241205,150200,33891053900,6950,6950,6970,6940,7388
|
|
20241205,150100,33839689980,6960,6960,6970,6940,2956
|
|
20241205,150000,33819136210,6960,6950,6970,6940,5820
|
|
20241205,145900,33778650760,6950,6940,6950,6940,5396
|
|
20241205,145800,33741181200,6940,6950,6950,6930,3554
|
|
20241205,145700,33716517180,6930,6930,6960,6930,6861
|
|
20241205,145600,33668924780,6930,6910,6940,6900,8726
|
|
20241205,145500,33608537120,6920,6940,6940,6910,2384
|
|
20241205,145400,33592026310,6940,6910,6960,6900,8259
|
|
20241205,145300,33534808750,6910,6900,6910,6880,6370
|
|
20241205,145200,33490879820,6910,6890,6910,6880,3463
|
|
20241205,145100,33467016750,6890,6870,6890,6870,4818
|
|
20241205,145000,33433864120,6870,6880,6890,6860,11124
|
|
20241205,144900,33357389870,6880,6880,6900,6860,9028
|
|
20241205,144800,33295355540,6880,6890,6890,6870,5157
|
|
20241205,144700,33259888430,6890,6870,6890,6860,14896
|
|
20241205,144600,33157645970,6870,6920,6920,6870,58904
|
|
20241205,144500,32751602200,6910,6940,6940,6910,7462
|
|
20241205,144400,32699950860,6940,6950,6960,6940,5503
|
|
20241205,144300,32661714980,6950,6970,6970,6950,2502
|
|
20241205,144200,32644302590,6970,6980,6980,6970,872
|
|
20241205,144100,32638223210,6970,6950,6980,6940,2886
|
|
20241205,144000,32618139130,6950,6950,6960,6940,793
|
|
20241205,143900,32612629190,6950,6940,6950,6930,2649
|
|
20241205,143800,32594240460,6940,6920,6950,6920,4146
|
|
20241205,143700,32565511300,6920,6930,6930,6920,9077
|
|
20241205,143600,32502683730,6940,6930,6940,6920,5492
|
|
20241205,143500,32464647810,6930,6940,6950,6930,4426
|
|
20241205,143400,32433969260,6940,6940,6950,6940,1681
|
|
20241205,143300,32422302070,6940,6940,6960,6940,2946
|
|
20241205,143200,32401850670,6940,6950,6950,6940,577
|
|
20241205,143100,32397844010,6950,6950,6960,6940,927
|
|
20241205,143000,32391408350,6950,6960,6960,6940,3225
|
|
20241205,142900,32368994510,6960,6960,6980,6960,5387
|
|
20241205,142800,32331462480,6960,6960,6970,6960,560
|
|
20241205,142700,32327563380,6960,6940,6960,6940,1431
|
|
20241205,142600,32317620290,6940,6950,6950,6940,1643
|
|
20241205,142500,32306215070,6940,6930,6950,6930,2214
|
|
20241205,142400,32290861620,6940,6930,6940,6930,1815
|
|
20241205,142300,32278281070,6930,6940,6940,6930,8955
|
|
20241205,142200,32216221590,6930,6950,6950,6930,2405
|
|
20241205,142100,32199531030,6940,6950,6950,6930,2672
|
|
20241205,142000,32180988240,6940,6960,6970,6940,4250
|
|
20241205,141900,32151456020,6950,6970,6970,6950,1420
|
|
20241205,141800,32141567510,6970,6960,6970,6940,4694
|
|
20241205,141700,32108954310,6960,6960,6970,6960,579
|
|
20241205,141600,32104923190,6970,6960,6970,6960,1944
|
|
20241205,141500,32091389710,6960,6950,6970,6950,7338
|
|
20241205,141400,32040337640,6950,6950,6970,6950,3632
|
|
20241205,141300,32015072280,6950,6950,6950,6940,4984
|
|
20241205,141200,31980460480,6950,6990,7000,6950,4467
|
|
20241205,141100,31949344660,7000,6960,7000,6950,10944
|
|
20241205,141000,31873049340,6950,6980,6980,6950,8083
|
|
20241205,140900,31816777940,6980,6990,6990,6980,597
|
|
20241205,140800,31812610700,6990,6980,6990,6980,5054
|
|
20241205,140700,31777323040,6980,6990,6990,6970,6067
|
|
20241205,140600,31734996640,6980,7000,7000,6970,9122
|
|
20241205,140500,31671377360,6970,6980,6990,6960,8398
|
|
20241205,140400,31612800040,6980,6980,7010,6980,9996
|
|
20241205,140300,31542943650,6980,7000,7000,6960,15367
|
|
20241205,140200,31435739430,7000,7010,7020,7000,7183
|
|
20241205,140100,31385446970,7020,7020,7030,7010,2613
|
|
20241205,140000,31367094870,7020,7030,7030,7020,614
|
|
20241205,135900,31362784140,7020,7000,7020,7000,3907
|
|
20241205,135800,31335409440,7000,7020,7020,7000,30312
|
|
20241205,135700,31123176370,7020,7010,7030,7010,15915
|
|
20241205,135600,31011585310,7010,7020,7030,7010,11606
|
|
20241205,135500,30930165980,7030,7020,7040,7020,2300
|
|
20241205,135400,30914012680,7020,7030,7030,7020,2405
|
|
20241205,135300,30897126860,7030,7030,7040,7030,3806
|
|
20241205,135200,30870370660,7040,7040,7040,7030,6737
|
|
20241205,135100,30823007780,7040,7040,7040,7040,2484
|
|
20241205,135000,30805520420,7040,7040,7050,7040,581
|
|
20241205,134900,30801428910,7040,7070,7070,7040,2257
|
|
20241205,134800,30785518760,7030,7050,7060,7030,3499
|
|
20241205,134700,30760866140,7050,7060,7060,7030,4267
|
|
20241205,134600,30730811500,7050,7060,7070,7050,5341
|
|
20241205,134500,30693138280,7070,7060,7080,7060,366
|
|
20241205,134400,30690552550,7060,7080,7090,7060,3528
|
|
20241205,134300,30665614770,7090,7090,7090,7080,1681
|
|
20241205,134200,30653713190,7080,7100,7100,7080,5530
|
|
20241205,134100,30614528240,7100,7100,7100,7100,25
|
|
20241205,134000,30614350740,7100,7100,7100,7080,557
|
|
20241205,133900,30610406260,7100,7090,7100,7080,372
|
|
20241205,133800,30607770300,7100,7100,7100,7090,1490
|
|
20241205,133700,30597201390,7100,7090,7100,7080,1601
|
|
20241205,133600,30585854150,7090,7080,7100,7070,4998
|
|
20241205,133500,30550421020,7080,7070,7080,7060,3746
|
|
20241205,133400,30523911470,7070,7070,7070,7060,3265
|
|
20241205,133300,30500849230,7070,7070,7070,7060,1432
|
|
20241205,133200,30490727960,7070,7080,7080,7070,1246
|
|
20241205,133100,30481909260,7080,7080,7090,7080,697
|
|
20241205,133000,30476973170,7080,7090,7090,7070,2245
|
|
20241205,132900,30461081320,7090,7080,7090,7070,6225
|
|
20241205,132800,30417058380,7080,7080,7090,7080,1335
|
|
20241205,132700,30407604880,7090,7080,7090,7080,1502
|
|
20241205,132600,30396967700,7080,7080,7080,7070,1350
|
|
20241205,132500,30387411170,7080,7080,7090,7070,1612
|
|
20241205,132400,30376003540,7080,7060,7080,7050,1415
|
|
20241205,132300,30365993850,7050,7030,7060,7020,11360
|
|
20241205,132200,30286151910,7030,7080,7080,7030,30676
|
|
20241205,132100,30069814190,7080,7070,7080,7070,1350
|
|
20241205,132000,30060257660,7070,7080,7090,7070,11080
|
|
20241205,131900,29981860620,7080,7090,7090,7080,3396
|
|
20241205,131800,29957811240,7090,7100,7110,7090,5414
|
|
20241205,131700,29919389420,7100,7110,7110,7100,718
|
|
20241205,131600,29914289010,7120,7110,7140,7110,2360
|
|
20241205,131500,29897476360,7110,7110,7120,7100,779
|
|
20241205,131400,29891943920,7110,7090,7110,7090,3386
|
|
20241205,131300,29867926410,7090,7090,7100,7090,5695
|
|
20241205,131200,29827548350,7090,7110,7110,7090,5678
|
|
20241205,131100,29787231510,7110,7110,7130,7100,3494
|
|
20241205,131000,29762378950,7110,7120,7120,7100,2216
|
|
20241205,130900,29746625220,7120,7110,7120,7110,1718
|
|
20241205,130800,29734398240,7110,7130,7130,7110,1176
|
|
20241205,130700,29726034240,7120,7120,7130,7110,2004
|
|
20241205,130600,29711760670,7120,7110,7130,7110,2572
|
|
20241205,130500,29693457180,7110,7120,7120,7110,468
|
|
20241205,130400,29690125050,7130,7140,7140,7110,7966
|
|
20241205,130300,29633391060,7150,7130,7150,7130,2016
|
|
20241205,130200,29619003280,7130,7130,7140,7120,1541
|
|
20241205,130100,29608017180,7140,7160,7170,7110,16044
|
|
20241205,130000,29493598550,7170,7180,7180,7150,10007
|
|
20241205,125900,29421894690,7190,7100,7190,7100,28871
|
|
20241205,125800,29215303560,7110,7100,7110,7100,795
|
|
20241205,125700,29209656870,7110,7100,7120,7100,4024
|
|
20241205,125600,29181046070,7100,7100,7110,7090,3320
|
|
20241205,125500,29157454220,7100,7110,7130,7100,6461
|
|
20241205,125400,29111470900,7110,7090,7120,7090,2582
|
|
20241205,125300,29093121890,7100,7100,7110,7090,3246
|
|
20241205,125200,29070075060,7120,7110,7120,7100,4706
|
|
20241205,125100,29036606560,7110,7100,7120,7100,1826
|
|
20241205,125000,29023624150,7110,7100,7110,7100,1528
|
|
20241205,124900,29012775270,7090,7090,7100,7090,5309
|
|
20241205,124800,28975116670,7090,7100,7100,7090,2646
|
|
20241205,124700,28956356470,7090,7110,7110,7090,5667
|
|
20241205,124600,28916124210,7110,7120,7120,7110,2092
|
|
20241205,124500,28901247740,7120,7120,7130,7120,1135
|
|
20241205,124400,28893165170,7130,7120,7130,7110,765
|
|
20241205,124300,28887715290,7120,7130,7130,7110,2292
|
|
20241205,124200,28871393550,7120,7120,7130,7120,1062
|
|
20241205,124100,28863828400,7120,7100,7120,7090,1544
|
|
20241205,124000,28852864830,7090,7100,7100,7090,1924
|
|
20241205,123900,28839212020,7110,7100,7110,7090,5615
|
|
20241205,123800,28799349190,7100,7110,7120,7100,6641
|
|
20241205,123700,28752146490,7120,7120,7130,7100,13360
|
|
20241205,123600,28657026750,7120,7130,7130,7110,805
|
|
20241205,123500,28651291490,7130,7120,7130,7110,1764
|
|
20241205,123400,28638734470,7120,7090,7120,7090,1309
|
|
20241205,123300,28629422230,7100,7090,7110,7090,8400
|
|
20241205,123200,28569771120,7090,7100,7110,7090,5539
|
|
20241205,123100,28530470500,7100,7100,7100,7090,6122
|
|
20241205,123000,28487057430,7100,7100,7110,7090,7440
|
|
20241205,122900,28434258480,7100,7110,7120,7100,6104
|
|
20241205,122800,28390901020,7110,7130,7130,7110,3533
|
|
20241205,122700,28365773430,7130,7100,7140,7100,6208
|
|
20241205,122600,28321643740,7110,7110,7170,7100,8664
|
|
20241205,122500,28259952870,7110,7110,7130,7100,7415
|
|
20241205,122400,28207283310,7110,7120,7130,7110,2244
|
|
20241205,122300,28191310460,7120,7120,7130,7110,3066
|
|
20241205,122200,28169505560,7120,7110,7130,7110,5507
|
|
20241205,122100,28130318140,7110,7140,7140,7100,3615
|
|
20241205,122000,28104579910,7140,7140,7140,7130,681
|
|
20241205,121900,28099717960,7140,7130,7140,7100,13451
|
|
20241205,121800,28004046600,7130,7140,7150,7130,3682
|
|
20241205,121700,27977782740,7150,7150,7150,7130,2035
|
|
20241205,121600,27963247120,7150,7150,7160,7140,4832
|
|
20241205,121500,27928714060,7140,7150,7150,7130,1764
|
|
20241205,121400,27916124550,7150,7140,7150,7140,1233
|
|
20241205,121300,27907319620,7140,7120,7140,7110,4368
|
|
20241205,121200,27876213630,7120,7130,7140,7110,5721
|
|
20241205,121100,27835456670,7140,7160,7170,7120,4763
|
|
20241205,121000,27801461620,7150,7170,7170,7140,914
|
|
20241205,120900,27794926300,7160,7110,7160,7110,3905
|
|
20241205,120800,27767058040,7120,7150,7160,7120,9791
|
|
20241205,120700,27697232310,7150,7150,7170,7150,2330
|
|
20241205,120600,27680561860,7160,7160,7180,7140,10346
|
|
20241205,120500,27606598140,7150,7150,7170,7120,34372
|
|
20241205,120400,27361304580,7150,7170,7180,7150,16204
|
|
20241205,120300,27245286940,7180,7170,7190,7170,5513
|
|
20241205,120200,27205716200,7170,7180,7190,7170,16228
|
|
20241205,120100,27089284280,7190,7200,7210,7180,8792
|
|
20241205,120000,27026055250,7200,7210,7220,7190,4083
|
|
20241205,115900,26996649790,7190,7210,7230,7170,49540
|
|
20241205,115800,26640065550,7210,7260,7270,7210,28050
|
|
20241205,115700,26437295560,7260,7240,7280,7230,37072
|
|
20241205,115600,26168314040,7270,7260,7270,7230,12301
|
|
20241205,115500,26079127180,7260,7230,7270,7230,15280
|
|
20241205,115400,25968373560,7260,7230,7280,7220,14838
|
|
20241205,115300,25860858830,7250,7230,7280,7210,23691
|
|
20241205,115200,25689227530,7250,7260,7260,7210,15468
|
|
20241205,115100,25577370850,7260,7220,7290,7210,27428
|
|
20241205,115000,25378656810,7220,7250,7250,7220,10759
|
|
20241205,114900,25300873560,7230,7250,7260,7230,10896
|
|
20241205,114800,25221929570,7240,7250,7250,7230,8904
|
|
20241205,114700,25157499620,7250,7270,7270,7220,21022
|
|
20241205,114600,25005279430,7270,7260,7270,7250,8876
|
|
20241205,114500,24940840040,7260,7270,7280,7260,8828
|
|
20241205,114400,24876674270,7280,7300,7300,7270,6235
|
|
20241205,114300,24831301660,7290,7290,7300,7270,5597
|
|
20241205,114200,24790553450,7290,7280,7300,7270,3912
|
|
20241205,114100,24762052650,7270,7290,7320,7270,28348
|
|
20241205,114000,24555249480,7290,7290,7290,7250,23908
|
|
20241205,113900,24381545900,7280,7280,7290,7270,14329
|
|
20241205,113800,24277289490,7280,7300,7320,7280,30478
|
|
20241205,113700,24055114790,7300,7310,7320,7280,34218
|
|
20241205,113600,23805322500,7310,7350,7350,7310,22056
|
|
20241205,113500,23643645370,7350,7350,7380,7340,20091
|
|
20241205,113400,23495814310,7350,7320,7370,7310,24350
|
|
20241205,113300,23316864730,7310,7390,7410,7310,88759
|
|
20241205,113200,22664255280,7390,7380,7400,7320,73086
|
|
20241205,113100,22126452000,7390,7280,7410,7270,128313
|
|
20241205,113000,21183071430,7270,7280,7310,7270,22885
|
|
20241205,112900,21016236910,7290,7310,7330,7260,37533
|
|
20241205,112800,20742799440,7320,7340,7350,7290,45163
|
|
20241205,112700,20412278900,7340,7290,7350,7250,118506
|
|
20241205,112600,19545511470,7300,7350,7350,7250,129109
|
|
20241205,112500,18603199590,7340,7250,7350,7230,101294
|
|
20241205,112400,17864973990,7250,7220,7250,7200,38319
|
|
20241205,112300,17587964620,7200,7220,7230,7190,28889
|
|
20241205,112200,17379787320,7210,7210,7230,7160,36489
|
|
20241205,112100,17117195680,7210,7160,7230,7150,69119
|
|
20241205,112000,16619935500,7160,7220,7250,7150,104694
|
|
20241205,111900,15865300050,7210,7130,7240,7110,73629
|
|
20241205,111800,15336655940,7130,7170,7190,7090,39524
|
|
20241205,111700,15054889320,7150,7030,7300,7030,161347
|
|
20241205,111600,13890840710,7030,7010,7030,7010,3560
|
|
20241205,111500,13865869640,7010,7030,7030,7000,13734
|
|
20241205,111400,13769665920,7010,7010,7040,7000,9961
|
|
20241205,111300,13699891240,7010,7010,7050,7010,10271
|
|
20241205,111200,13627859900,7010,7040,7050,7010,28984
|
|
20241205,111100,13424302330,7040,7080,7080,7030,22604
|
|
20241205,111000,13264987380,7080,7070,7090,7060,8699
|
|
20241205,110900,13203445580,7070,7060,7070,7050,10781
|
|
20241205,110800,13127310380,7060,7110,7120,7050,35663
|
|
20241205,110700,12875278750,7100,7110,7130,7070,39656
|
|
20241205,110600,12593809170,7120,7130,7150,7100,27272
|
|
20241205,110500,12399622740,7140,7130,7140,7090,55667
|
|
20241205,110400,12003938500,7130,7160,7210,7110,109191
|
|
20241205,110300,11221111570,7180,7120,7180,7100,121003
|
|
20241205,110200,10355299910,7110,7070,7240,7070,160952
|
|
20241205,110100,9202586290,7070,7040,7170,7020,75221
|
|
20241205,110000,8667524830,7050,7040,7060,7020,7730
|
|
20241205,105900,8613047460,7030,7050,7060,7020,11951
|
|
20241205,105800,8528874210,7040,7080,7090,7020,13668
|
|
20241205,105700,8432541910,7090,7040,7090,7020,25482
|
|
20241205,105600,8252572050,7040,7080,7120,7040,54192
|
|
20241205,105500,7869144950,7080,7160,7190,7050,97002
|
|
20241205,105400,7177899460,7160,6990,7160,6990,73158
|
|
20241205,105300,6658869360,6990,6990,7000,6950,532
|
|
20241205,105200,6655153340,6980,6970,6980,6950,5184
|
|
20241205,105100,6619020270,6980,6980,6980,6960,990
|
|
20241205,105000,6612123170,6970,6970,6980,6970,1522
|
|
20241205,104900,6601514820,6980,6980,6980,6980,646
|
|
20241205,104800,6597005740,6980,6990,6990,6980,928
|
|
20241205,104700,6590528230,6980,6990,6990,6980,2138
|
|
20241205,104600,6575599370,6990,6980,6990,6980,3982
|
|
20241205,104500,6547778950,6980,6990,6990,6980,1243
|
|
20241205,104400,6539090410,6990,6980,6990,6980,2434
|
|
20241205,104300,6522090500,6980,6980,6980,6950,1112
|
|
20241205,104200,6514333670,6950,6980,6980,6950,5082
|
|
20241205,104100,6478983630,6980,6980,6980,6970,2606
|
|
20241205,104000,6460793770,6970,7010,7010,6970,1663
|
|
20241205,103900,6449160720,7000,6970,7010,6970,8744
|
|
20241205,103800,6388005780,6980,6950,6980,6940,6478
|
|
20241205,103700,6342932680,6960,6950,6960,6950,1399
|
|
20241205,103600,6333209150,6940,6940,6940,6940,1000
|
|
20241205,103500,6326269150,6940,6940,6940,6920,3642
|
|
20241205,103400,6300993690,6940,6930,6940,6910,552
|
|
20241205,103300,6297167090,6900,6940,6950,6900,3228
|
|
20241205,103200,6274795020,6940,6890,6960,6890,4082
|
|
20241205,103100,6246538230,6890,6890,6890,6880,4565
|
|
20241205,103000,6215099880,6890,6870,6900,6860,1679
|
|
20241205,102900,6203551440,6870,6890,6900,6870,3875
|
|
20241205,102800,6176909340,6890,6880,6890,6880,1004
|
|
20241205,102700,6170001740,6890,6900,6900,6890,513
|
|
20241205,102600,6166463730,6890,6900,6900,6890,1544
|
|
20241205,102500,6155813180,6900,6890,6900,6880,1040
|
|
20241205,102400,6148646120,6880,6880,6880,6880,205
|
|
20241205,102300,6147235720,6890,6860,6890,6860,1933
|
|
20241205,102200,6133959450,6890,6890,6890,6860,2600
|
|
20241205,102100,6116111820,6880,6880,6890,6880,670
|
|
20241205,102000,6111502200,6890,6880,6890,6880,149
|
|
20241205,101900,6110477070,6890,6900,6920,6890,372
|
|
20241205,101800,6107913630,6900,6900,6920,6900,3517
|
|
20241205,101700,6083630990,6910,6890,6910,6890,198
|
|
20241205,101600,6082264730,6890,6890,6910,6870,3437
|
|
20241205,101500,6058574920,6870,6880,6880,6870,3751
|
|
20241205,101400,6032804880,6900,6860,6900,6860,2765
|
|
20241205,101300,6013812930,6860,6870,6880,6860,991
|
|
20241205,101200,6007005580,6890,6880,6890,6870,1645
|
|
20241205,101100,5995697720,6880,6880,6900,6880,1966
|
|
20241205,101000,5982150800,6880,6880,6900,6880,391
|
|
20241205,100900,5979458580,6880,6870,6900,6870,4772
|
|
20241205,100800,5946588530,6870,6890,6890,6870,1255
|
|
20241205,100700,5937957090,6890,6860,6890,6860,1362
|
|
20241205,100600,5928595500,6850,6880,6890,6840,5144
|
|
20241205,100500,5893310140,6880,6850,6920,6850,3105
|
|
20241205,100400,5871907560,6850,6870,6880,6830,11729
|
|
20241205,100300,5791560020,6870,6870,6870,6860,956
|
|
20241205,100200,5784996500,6860,6870,6880,6860,1311
|
|
20241205,100100,5775989720,6870,6880,6890,6870,3456
|
|
20241205,100000,5752187040,6900,6900,6900,6890,5595
|
|
20241205,095900,5713586670,6900,6880,6900,6870,5587
|
|
20241205,095800,5675112710,6870,6880,6880,6860,3262
|
|
20241205,095700,5652709490,6870,6920,6920,6870,3629
|
|
20241205,095600,5627699070,6910,6900,6920,6880,13203
|
|
20241205,095500,5536618450,6900,6920,6920,6900,1241
|
|
20241205,095400,5528051150,6900,6950,6950,6900,9505
|
|
20241205,095300,5462322250,6930,6970,6970,6930,7200
|
|
20241205,095200,5412316230,6960,6950,6960,6950,1863
|
|
20241205,095100,5399363070,6940,6950,6950,6940,2073
|
|
20241205,095000,5384957120,6950,6940,6970,6940,345
|
|
20241205,094900,5382560530,6950,6970,6980,6950,853
|
|
20241205,094800,5376627940,6970,6950,6970,6940,7098
|
|
20241205,094700,5327304710,6960,6980,6980,6960,6254
|
|
20241205,094600,5283774770,6960,6980,6980,6950,1989
|
|
20241205,094500,5269911240,6980,6990,7020,6960,2828
|
|
20241205,094400,5250162860,7000,7010,7040,7000,17338
|
|
20241205,094300,5128615350,7030,7000,7030,6980,12204
|
|
20241205,094200,5043168050,7000,7000,7000,6990,546
|
|
20241205,094100,5039349730,7000,7000,7000,6980,2680
|
|
20241205,094000,5020604220,7000,6970,7000,6930,7493
|
|
20241205,093900,4968387850,6970,6980,7010,6950,9715
|
|
20241205,093800,4900618330,7000,6980,7010,6970,24656
|
|
20241205,093700,4728104650,7010,6980,7020,6970,20536
|
|
20241205,093600,4584222630,7000,6920,7000,6920,7115
|
|
20241205,093500,4534610160,6920,6930,6940,6910,8401
|
|
20241205,093400,4476427280,6930,6970,6970,6930,8142
|
|
20241205,093300,4419960990,6980,6980,6990,6960,3902
|
|
20241205,093200,4392718080,6980,6950,7000,6950,6639
|
|
20241205,093100,4346416900,6950,6970,7000,6950,13422
|
|
20241205,093000,4252625110,6980,6960,6990,6930,14285
|
|
20241205,092900,4153302580,6990,6920,6990,6910,13130
|
|
20241205,092800,4062082540,6920,6880,6920,6850,7948
|
|
20241205,092700,4007313010,6870,6830,6880,6830,9438
|
|
20241205,092600,3942647050,6830,6800,6830,6780,18174
|
|
20241205,092500,3819032430,6800,6810,6840,6800,7118
|
|
20241205,092400,3770468620,6810,6810,6820,6780,27314
|
|
20241205,092300,3584910850,6810,6820,6830,6810,7353
|
|
20241205,092200,3534818420,6820,6810,6830,6800,19606
|
|
20241205,092100,3401351460,6830,6830,6840,6810,22844
|
|
20241205,092000,3245415090,6830,6850,6870,6830,3511
|
|
20241205,091900,3221406980,6840,6890,6890,6840,16233
|
|
20241205,091800,3110024720,6880,6870,6900,6850,11156
|
|
20241205,091700,3033378610,6870,6860,6890,6860,9558
|
|
20241205,091600,2967696070,6860,6860,6870,6840,18907
|
|
20241205,091500,2838083190,6850,6870,6880,6800,57107
|
|
20241205,091400,2447886060,6870,6940,6940,6870,21931
|
|
20241205,091300,2296608910,6930,6960,6970,6930,4692
|
|
20241205,091200,2264008340,6970,6900,6970,6890,11829
|
|
20241205,091100,2182165170,6900,6980,6980,6900,26321
|
|
20241205,091000,1999668560,6980,7000,7000,6970,5636
|
|
20241205,090900,1960309480,7000,6980,7010,6950,31815
|
|
20241205,090800,1738127230,6970,7000,7010,6970,10601
|
|
20241205,090700,1664104200,7000,7030,7060,7000,17326
|
|
20241205,090600,1542412550,7030,6960,7040,6950,27097
|
|
20241205,090500,1353276900,6950,6980,7000,6950,21110
|
|
20241205,090400,1206123730,6980,7010,7070,6980,31030
|
|
20241205,090300,988613190,7010,7050,7050,7010,17090
|
|
20241205,090200,868552900,7060,7040,7070,7040,5993
|
|
20241205,090100,826349910,7030,7060,7120,7020,23733
|
|
20241205,090000,659041680,7090,7130,7130,7050,73398
|