744 lines
38 KiB
CSV
744 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,212100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,212000,67430825270,8120,8120,8120,8120,0
|
|
20241213,211900,67430825270,8120,8120,8120,8120,0
|
|
20241213,211800,67430825270,8120,8120,8120,8120,0
|
|
20241213,211700,67430825270,8120,8120,8120,8120,0
|
|
20241213,211600,67430825270,8120,8120,8120,8120,0
|
|
20241213,211500,67430825270,8120,8120,8120,8120,0
|
|
20241213,211400,67430825270,8120,8120,8120,8120,0
|
|
20241213,211300,67430825270,8120,8120,8120,8120,0
|
|
20241213,211200,67430825270,8120,8120,8120,8120,0
|
|
20241213,211100,67430825270,8120,8120,8120,8120,0
|
|
20241213,211000,67430825270,8120,8120,8120,8120,0
|
|
20241213,210900,67430825270,8120,8120,8120,8120,0
|
|
20241213,210800,67430825270,8120,8120,8120,8120,0
|
|
20241213,210700,67430825270,8120,8120,8120,8120,0
|
|
20241213,210600,67430825270,8120,8120,8120,8120,0
|
|
20241213,210500,67430825270,8120,8120,8120,8120,0
|
|
20241213,210400,67430825270,8120,8120,8120,8120,0
|
|
20241213,210300,67430825270,8120,8120,8120,8120,0
|
|
20241213,210200,67430825270,8120,8120,8120,8120,0
|
|
20241213,210100,67430825270,8120,8120,8120,8120,0
|
|
20241213,210000,67430825270,8120,8120,8120,8120,0
|
|
20241213,205900,67430825270,8120,8120,8120,8120,0
|
|
20241213,205800,67430825270,8120,8120,8120,8120,0
|
|
20241213,205700,67430825270,8120,8120,8120,8120,0
|
|
20241213,205600,67430825270,8120,8120,8120,8120,0
|
|
20241213,205500,67430825270,8120,8120,8120,8120,0
|
|
20241213,205400,67430825270,8120,8120,8120,8120,0
|
|
20241213,205300,67430825270,8120,8120,8120,8120,0
|
|
20241213,205200,67430825270,8120,8120,8120,8120,0
|
|
20241213,205100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,205000,67430825270,8120,8120,8120,8120,0
|
|
20241213,204900,67430825270,8120,8120,8120,8120,0
|
|
20241213,204800,67430825270,8120,8120,8120,8120,0
|
|
20241213,204700,67430825270,8120,8120,8120,8120,0
|
|
20241213,204600,67430825270,8120,8120,8120,8120,0
|
|
20241213,204500,67430825270,8120,8120,8120,8120,0
|
|
20241213,204400,67430825270,8120,8120,8120,8120,0
|
|
20241213,204300,67430825270,8120,8120,8120,8120,0
|
|
20241213,204200,67430825270,8120,8120,8120,8120,0
|
|
20241213,204100,67430825270,8120,8120,8120,8120,0
|
|
20241213,204000,67430825270,8120,8120,8120,8120,0
|
|
20241213,203900,67430825270,8120,8120,8120,8120,0
|
|
20241213,203800,67430825270,8120,8120,8120,8120,0
|
|
20241213,203700,67430825270,8120,8120,8120,8120,0
|
|
20241213,203600,67430825270,8120,8120,8120,8120,0
|
|
20241213,203500,67430825270,8120,8120,8120,8120,0
|
|
20241213,203400,67430825270,8120,8120,8120,8120,0
|
|
20241213,203300,67430825270,8120,8120,8120,8120,0
|
|
20241213,203200,67430825270,8120,8120,8120,8120,0
|
|
20241213,203100,67430825270,8120,8120,8120,8120,0
|
|
20241213,203000,67430825270,8120,8120,8120,8120,0
|
|
20241213,202900,67430825270,8120,8120,8120,8120,0
|
|
20241213,202800,67430825270,8120,8120,8120,8120,0
|
|
20241213,202700,67430825270,8120,8120,8120,8120,0
|
|
20241213,202600,67430825270,8120,8120,8120,8120,0
|
|
20241213,202500,67430825270,8120,8120,8120,8120,0
|
|
20241213,202400,67430825270,8120,8120,8120,8120,0
|
|
20241213,202300,67430825270,8120,8120,8120,8120,0
|
|
20241213,202200,67430825270,8120,8120,8120,8120,0
|
|
20241213,202100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,202000,67430825270,8120,8120,8120,8120,0
|
|
20241213,201900,67430825270,8120,8120,8120,8120,0
|
|
20241213,201800,67430825270,8120,8120,8120,8120,0
|
|
20241213,201700,67430825270,8120,8120,8120,8120,0
|
|
20241213,201600,67430825270,8120,8120,8120,8120,0
|
|
20241213,201500,67430825270,8120,8120,8120,8120,0
|
|
20241213,201400,67430825270,8120,8120,8120,8120,0
|
|
20241213,201300,67430825270,8120,8120,8120,8120,0
|
|
20241213,201200,67430825270,8120,8120,8120,8120,0
|
|
20241213,201100,67430825270,8120,8120,8120,8120,0
|
|
20241213,201000,67430825270,8120,8120,8120,8120,0
|
|
20241213,200900,67430825270,8120,8120,8120,8120,0
|
|
20241213,200800,67430825270,8120,8120,8120,8120,0
|
|
20241213,200700,67430825270,8120,8120,8120,8120,0
|
|
20241213,200600,67430825270,8120,8120,8120,8120,0
|
|
20241213,200500,67430825270,8120,8120,8120,8120,0
|
|
20241213,200400,67430825270,8120,8120,8120,8120,0
|
|
20241213,200300,67430825270,8120,8120,8120,8120,0
|
|
20241213,200200,67430825270,8120,8120,8120,8120,0
|
|
20241213,200100,67430825270,8120,8120,8120,8120,0
|
|
20241213,200000,67430825270,8120,8120,8120,8120,0
|
|
20241213,195900,67430825270,8120,8120,8120,8120,0
|
|
20241213,195800,67430825270,8120,8120,8120,8120,0
|
|
20241213,195700,67430825270,8120,8120,8120,8120,0
|
|
20241213,195600,67430825270,8120,8120,8120,8120,0
|
|
20241213,195500,67430825270,8120,8120,8120,8120,0
|
|
20241213,195400,67430825270,8120,8120,8120,8120,0
|
|
20241213,195300,67430825270,8120,8120,8120,8120,0
|
|
20241213,195200,67430825270,8120,8120,8120,8120,0
|
|
20241213,195100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,195000,67430825270,8120,8120,8120,8120,0
|
|
20241213,194900,67430825270,8120,8120,8120,8120,0
|
|
20241213,194800,67430825270,8120,8120,8120,8120,0
|
|
20241213,194700,67430825270,8120,8120,8120,8120,0
|
|
20241213,194600,67430825270,8120,8120,8120,8120,0
|
|
20241213,194500,67430825270,8120,8120,8120,8120,0
|
|
20241213,194400,67430825270,8120,8120,8120,8120,0
|
|
20241213,194300,67430825270,8120,8120,8120,8120,0
|
|
20241213,194200,67430825270,8120,8120,8120,8120,0
|
|
20241213,194100,67430825270,8120,8120,8120,8120,0
|
|
20241213,194000,67430825270,8120,8120,8120,8120,0
|
|
20241213,193900,67430825270,8120,8120,8120,8120,0
|
|
20241213,193800,67430825270,8120,8120,8120,8120,0
|
|
20241213,193700,67430825270,8120,8120,8120,8120,0
|
|
20241213,193600,67430825270,8120,8120,8120,8120,0
|
|
20241213,193500,67430825270,8120,8120,8120,8120,0
|
|
20241213,193400,67430825270,8120,8120,8120,8120,0
|
|
20241213,193300,67430825270,8120,8120,8120,8120,0
|
|
20241213,193200,67430825270,8120,8120,8120,8120,0
|
|
20241213,193100,67430825270,8120,8120,8120,8120,0
|
|
20241213,193000,67430825270,8120,8120,8120,8120,0
|
|
20241213,192900,67430825270,8120,8120,8120,8120,0
|
|
20241213,192800,67430825270,8120,8120,8120,8120,0
|
|
20241213,192700,67430825270,8120,8120,8120,8120,0
|
|
20241213,192600,67430825270,8120,8120,8120,8120,0
|
|
20241213,192500,67430825270,8120,8120,8120,8120,0
|
|
20241213,192400,67430825270,8120,8120,8120,8120,0
|
|
20241213,192300,67430825270,8120,8120,8120,8120,0
|
|
20241213,192200,67430825270,8120,8120,8120,8120,0
|
|
20241213,192100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,192000,67430825270,8120,8120,8120,8120,0
|
|
20241213,191900,67430825270,8120,8120,8120,8120,0
|
|
20241213,191800,67430825270,8120,8120,8120,8120,0
|
|
20241213,191700,67430825270,8120,8120,8120,8120,0
|
|
20241213,191600,67430825270,8120,8120,8120,8120,0
|
|
20241213,191500,67430825270,8120,8120,8120,8120,0
|
|
20241213,191400,67430825270,8120,8120,8120,8120,0
|
|
20241213,191300,67430825270,8120,8120,8120,8120,0
|
|
20241213,191200,67430825270,8120,8120,8120,8120,0
|
|
20241213,191100,67430825270,8120,8120,8120,8120,0
|
|
20241213,191000,67430825270,8120,8120,8120,8120,0
|
|
20241213,190900,67430825270,8120,8120,8120,8120,0
|
|
20241213,190800,67430825270,8120,8120,8120,8120,0
|
|
20241213,190700,67430825270,8120,8120,8120,8120,0
|
|
20241213,190600,67430825270,8120,8120,8120,8120,0
|
|
20241213,190500,67430825270,8120,8120,8120,8120,0
|
|
20241213,190400,67430825270,8120,8120,8120,8120,0
|
|
20241213,190300,67430825270,8120,8120,8120,8120,0
|
|
20241213,190200,67430825270,8120,8120,8120,8120,0
|
|
20241213,190100,67430825270,8120,8120,8120,8120,0
|
|
20241213,190000,67430825270,8120,8120,8120,8120,0
|
|
20241213,185900,67430825270,8120,8120,8120,8120,0
|
|
20241213,185800,67430825270,8120,8120,8120,8120,0
|
|
20241213,185700,67430825270,8120,8120,8120,8120,0
|
|
20241213,185600,67430825270,8120,8120,8120,8120,0
|
|
20241213,185500,67430825270,8120,8120,8120,8120,0
|
|
20241213,185400,67430825270,8120,8120,8120,8120,0
|
|
20241213,185300,67430825270,8120,8120,8120,8120,0
|
|
20241213,185200,67430825270,8120,8120,8120,8120,0
|
|
20241213,185100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,185000,67430825270,8120,8120,8120,8120,0
|
|
20241213,184900,67430825270,8120,8120,8120,8120,0
|
|
20241213,184800,67430825270,8120,8120,8120,8120,0
|
|
20241213,184700,67430825270,8120,8120,8120,8120,0
|
|
20241213,184600,67430825270,8120,8120,8120,8120,0
|
|
20241213,184500,67430825270,8120,8120,8120,8120,0
|
|
20241213,184400,67430825270,8120,8120,8120,8120,0
|
|
20241213,184300,67430825270,8120,8120,8120,8120,0
|
|
20241213,184200,67430825270,8120,8120,8120,8120,0
|
|
20241213,184100,67430825270,8120,8120,8120,8120,0
|
|
20241213,184000,67430825270,8120,8120,8120,8120,0
|
|
20241213,183900,67430825270,8120,8120,8120,8120,0
|
|
20241213,183800,67430825270,8120,8120,8120,8120,0
|
|
20241213,183700,67430825270,8120,8120,8120,8120,0
|
|
20241213,183600,67430825270,8120,8120,8120,8120,0
|
|
20241213,183500,67430825270,8120,8120,8120,8120,0
|
|
20241213,183400,67430825270,8120,8120,8120,8120,0
|
|
20241213,183300,67430825270,8120,8120,8120,8120,0
|
|
20241213,183200,67430825270,8120,8120,8120,8120,0
|
|
20241213,183100,67430825270,8120,8120,8120,8120,0
|
|
20241213,183000,67430825270,8120,8120,8120,8120,0
|
|
20241213,182900,67430825270,8120,8120,8120,8120,0
|
|
20241213,182800,67430825270,8120,8120,8120,8120,0
|
|
20241213,182700,67430825270,8120,8120,8120,8120,0
|
|
20241213,182600,67430825270,8120,8120,8120,8120,0
|
|
20241213,182500,67430825270,8120,8120,8120,8120,0
|
|
20241213,182400,67430825270,8120,8120,8120,8120,0
|
|
20241213,182300,67430825270,8120,8120,8120,8120,0
|
|
20241213,182200,67430825270,8120,8120,8120,8120,0
|
|
20241213,182100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,182000,67430825270,8120,8120,8120,8120,0
|
|
20241213,181900,67430825270,8120,8120,8120,8120,0
|
|
20241213,181800,67430825270,8120,8120,8120,8120,0
|
|
20241213,181700,67430825270,8120,8120,8120,8120,0
|
|
20241213,181600,67430825270,8120,8120,8120,8120,0
|
|
20241213,181500,67430825270,8120,8120,8120,8120,0
|
|
20241213,181400,67430825270,8120,8120,8120,8120,0
|
|
20241213,181300,67430825270,8120,8120,8120,8120,0
|
|
20241213,181200,67430825270,8120,8120,8120,8120,0
|
|
20241213,181100,67430825270,8120,8120,8120,8120,0
|
|
20241213,181000,67430825270,8120,8120,8120,8120,0
|
|
20241213,180900,67430825270,8120,8120,8120,8120,0
|
|
20241213,180800,67430825270,8120,8120,8120,8120,0
|
|
20241213,180700,67430825270,8120,8120,8120,8120,0
|
|
20241213,180600,67430825270,8120,8120,8120,8120,0
|
|
20241213,180500,67430825270,8120,8120,8120,8120,0
|
|
20241213,180400,67430825270,8120,8120,8120,8120,0
|
|
20241213,180300,67430825270,8120,8120,8120,8120,0
|
|
20241213,180200,67430825270,8120,8120,8120,8120,0
|
|
20241213,180100,67430825270,8120,8120,8120,8120,0
|
|
20241213,180000,67430825270,8120,8120,8120,8120,0
|
|
20241213,175900,67430825270,8120,8120,8120,8120,0
|
|
20241213,175800,67430825270,8120,8120,8120,8120,0
|
|
20241213,175700,67430825270,8120,8120,8120,8120,0
|
|
20241213,175600,67430825270,8120,8120,8120,8120,0
|
|
20241213,175500,67430825270,8120,8120,8120,8120,0
|
|
20241213,175400,67430825270,8120,8120,8120,8120,0
|
|
20241213,175300,67430825270,8120,8120,8120,8120,0
|
|
20241213,175200,67430825270,8120,8120,8120,8120,0
|
|
20241213,175100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,175000,67430825270,8120,8120,8120,8120,0
|
|
20241213,174900,67430825270,8120,8120,8120,8120,0
|
|
20241213,174800,67430825270,8120,8120,8120,8120,0
|
|
20241213,174700,67430825270,8120,8120,8120,8120,0
|
|
20241213,174600,67430825270,8120,8120,8120,8120,0
|
|
20241213,174500,67430825270,8120,8120,8120,8120,0
|
|
20241213,174400,67430825270,8120,8120,8120,8120,0
|
|
20241213,174300,67430825270,8120,8120,8120,8120,0
|
|
20241213,174200,67430825270,8120,8120,8120,8120,0
|
|
20241213,174100,67430825270,8120,8120,8120,8120,0
|
|
20241213,174000,67430825270,8120,8120,8120,8120,0
|
|
20241213,173900,67430825270,8120,8120,8120,8120,0
|
|
20241213,173800,67430825270,8120,8120,8120,8120,0
|
|
20241213,173700,67430825270,8120,8120,8120,8120,0
|
|
20241213,173600,67430825270,8120,8120,8120,8120,0
|
|
20241213,173500,67430825270,8120,8120,8120,8120,0
|
|
20241213,173400,67430825270,8120,8120,8120,8120,0
|
|
20241213,173300,67430825270,8120,8120,8120,8120,0
|
|
20241213,173200,67430825270,8120,8120,8120,8120,0
|
|
20241213,173100,67430825270,8120,8120,8120,8120,0
|
|
20241213,173000,67430825270,8120,8120,8120,8120,0
|
|
20241213,172900,67430825270,8120,8120,8120,8120,0
|
|
20241213,172800,67430825270,8120,8120,8120,8120,0
|
|
20241213,172700,67430825270,8120,8120,8120,8120,0
|
|
20241213,172600,67430825270,8120,8120,8120,8120,0
|
|
20241213,172500,67430825270,8120,8120,8120,8120,0
|
|
20241213,172400,67430825270,8120,8120,8120,8120,0
|
|
20241213,172300,67430825270,8120,8120,8120,8120,0
|
|
20241213,172200,67430825270,8120,8120,8120,8120,0
|
|
20241213,172100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,172000,67430825270,8120,8120,8120,8120,0
|
|
20241213,171900,67430825270,8120,8120,8120,8120,0
|
|
20241213,171800,67430825270,8120,8120,8120,8120,0
|
|
20241213,171700,67430825270,8120,8120,8120,8120,0
|
|
20241213,171600,67430825270,8120,8120,8120,8120,0
|
|
20241213,171500,67430825270,8120,8120,8120,8120,0
|
|
20241213,171400,67430825270,8120,8120,8120,8120,0
|
|
20241213,171300,67430825270,8120,8120,8120,8120,0
|
|
20241213,171200,67430825270,8120,8120,8120,8120,0
|
|
20241213,171100,67430825270,8120,8120,8120,8120,0
|
|
20241213,171000,67430825270,8120,8120,8120,8120,0
|
|
20241213,170900,67430825270,8120,8120,8120,8120,0
|
|
20241213,170800,67430825270,8120,8120,8120,8120,0
|
|
20241213,170700,67430825270,8120,8120,8120,8120,0
|
|
20241213,170600,67430825270,8120,8120,8120,8120,0
|
|
20241213,170500,67430825270,8120,8120,8120,8120,0
|
|
20241213,170400,67430825270,8120,8120,8120,8120,0
|
|
20241213,170300,67430825270,8120,8120,8120,8120,0
|
|
20241213,170200,67430825270,8120,8120,8120,8120,0
|
|
20241213,170100,67430825270,8120,8120,8120,8120,0
|
|
20241213,170000,67430825270,8120,8120,8120,8120,0
|
|
20241213,165900,67430825270,8120,8120,8120,8120,0
|
|
20241213,165800,67430825270,8120,8120,8120,8120,0
|
|
20241213,165700,67430825270,8120,8120,8120,8120,0
|
|
20241213,165600,67430825270,8120,8120,8120,8120,0
|
|
20241213,165500,67430825270,8120,8120,8120,8120,0
|
|
20241213,165400,67430825270,8120,8120,8120,8120,0
|
|
20241213,165300,67430825270,8120,8120,8120,8120,0
|
|
20241213,165200,67430825270,8120,8120,8120,8120,0
|
|
20241213,165100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,165000,67430825270,8120,8120,8120,8120,0
|
|
20241213,164900,67430825270,8120,8120,8120,8120,0
|
|
20241213,164800,67430825270,8120,8120,8120,8120,0
|
|
20241213,164700,67430825270,8120,8120,8120,8120,0
|
|
20241213,164600,67430825270,8120,8120,8120,8120,0
|
|
20241213,164500,67430825270,8120,8120,8120,8120,0
|
|
20241213,164400,67430825270,8120,8120,8120,8120,0
|
|
20241213,164300,67430825270,8120,8120,8120,8120,0
|
|
20241213,164200,67430825270,8120,8120,8120,8120,0
|
|
20241213,164100,67430825270,8120,8120,8120,8120,0
|
|
20241213,164000,67430825270,8120,8120,8120,8120,0
|
|
20241213,163900,67430825270,8120,8120,8120,8120,0
|
|
20241213,163800,67430825270,8120,8120,8120,8120,0
|
|
20241213,163700,67430825270,8120,8120,8120,8120,0
|
|
20241213,163600,67430825270,8120,8120,8120,8120,0
|
|
20241213,163500,67430825270,8120,8120,8120,8120,0
|
|
20241213,163400,67430825270,8120,8120,8120,8120,0
|
|
20241213,163300,67430825270,8120,8120,8120,8120,0
|
|
20241213,163200,67430825270,8120,8120,8120,8120,0
|
|
20241213,163100,67430825270,8120,8120,8120,8120,0
|
|
20241213,163000,67430825270,8120,8120,8120,8120,0
|
|
20241213,162900,67430825270,8120,8120,8120,8120,0
|
|
20241213,162800,67430825270,8120,8120,8120,8120,0
|
|
20241213,162700,67430825270,8120,8120,8120,8120,0
|
|
20241213,162600,67430825270,8120,8120,8120,8120,0
|
|
20241213,162500,67430825270,8120,8120,8120,8120,0
|
|
20241213,162400,67430825270,8120,8120,8120,8120,0
|
|
20241213,162300,67430825270,8120,8120,8120,8120,0
|
|
20241213,162200,67430825270,8120,8120,8120,8120,0
|
|
20241213,162100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,162000,67430825270,8120,8120,8120,8120,0
|
|
20241213,161900,67430825270,8120,8120,8120,8120,0
|
|
20241213,161800,67430825270,8120,8120,8120,8120,0
|
|
20241213,161700,67430825270,8120,8120,8120,8120,0
|
|
20241213,161600,67430825270,8120,8120,8120,8120,0
|
|
20241213,161500,67430825270,8120,8120,8120,8120,0
|
|
20241213,161400,67430825270,8120,8120,8120,8120,0
|
|
20241213,161300,67430825270,8120,8120,8120,8120,0
|
|
20241213,161200,67430825270,8120,8120,8120,8120,0
|
|
20241213,161100,67430825270,8120,8120,8120,8120,0
|
|
20241213,161000,67430825270,8120,8120,8120,8120,0
|
|
20241213,160900,67430825270,8120,8120,8120,8120,0
|
|
20241213,160800,67430825270,8120,8120,8120,8120,0
|
|
20241213,160700,67430825270,8120,8120,8120,8120,0
|
|
20241213,160600,67430825270,8120,8120,8120,8120,0
|
|
20241213,160500,67430825270,8120,8120,8120,8120,0
|
|
20241213,160400,67430825270,8120,8120,8120,8120,0
|
|
20241213,160300,67430825270,8120,8120,8120,8120,0
|
|
20241213,160200,67430825270,8120,8120,8120,8120,0
|
|
20241213,160100,67430825270,8120,8120,8120,8120,0
|
|
20241213,160000,67430825270,8120,8120,8120,8120,0
|
|
20241213,155900,67430825270,8120,8120,8120,8120,0
|
|
20241213,155800,67430825270,8120,8120,8120,8120,0
|
|
20241213,155700,67430825270,8120,8120,8120,8120,0
|
|
20241213,155600,67430825270,8120,8120,8120,8120,0
|
|
20241213,155500,67430825270,8120,8120,8120,8120,0
|
|
20241213,155400,67430825270,8120,8120,8120,8120,0
|
|
20241213,155300,67430825270,8120,8120,8120,8120,0
|
|
20241213,155200,67430825270,8120,8120,8120,8120,0
|
|
20241213,155100,67430825270,8120,8120,8120,8120,82366
|
|
20241213,155000,67430825270,8120,8120,8120,8120,0
|
|
20241213,154900,67430825270,8120,8120,8120,8120,0
|
|
20241213,154800,67430825270,8120,8120,8120,8120,0
|
|
20241213,154700,67430825270,8120,8120,8120,8120,0
|
|
20241213,154600,67430825270,8120,8120,8120,8120,0
|
|
20241213,154500,67430825270,8120,8120,8120,8120,0
|
|
20241213,154400,67430825270,8120,8120,8120,8120,0
|
|
20241213,154300,67430825270,8120,8120,8120,8120,0
|
|
20241213,154200,67430825270,8120,8120,8120,8120,0
|
|
20241213,154100,67430825270,8120,8120,8120,8120,0
|
|
20241213,154000,67430825270,8120,8120,8120,8120,0
|
|
20241213,153900,67430825270,8120,8120,8120,8120,0
|
|
20241213,153800,67430825270,8120,8120,8120,8120,0
|
|
20241213,153700,67430825270,8120,8120,8120,8120,0
|
|
20241213,153600,67430825270,8120,8120,8120,8120,0
|
|
20241213,153500,67430825270,8120,8120,8120,8120,0
|
|
20241213,153400,67430825270,8120,8120,8120,8120,0
|
|
20241213,153300,67430825270,8120,8120,8120,8120,0
|
|
20241213,153200,67430825270,8120,8120,8120,8120,0
|
|
20241213,153100,67430825270,8120,8120,8120,8120,0
|
|
20241213,153000,67430825270,8120,8120,8120,8120,82366
|
|
20241213,152900,66762013350,8120,8120,8120,8120,0
|
|
20241213,152800,66762013350,8120,8120,8120,8120,0
|
|
20241213,152700,66762013350,8120,8120,8120,8120,0
|
|
20241213,152600,66762013350,8120,8120,8120,8120,0
|
|
20241213,152500,66762013350,8120,8120,8120,8120,0
|
|
20241213,152400,66762013350,8120,8120,8120,8120,0
|
|
20241213,152300,66762013350,8120,8120,8120,8120,0
|
|
20241213,152200,66762013350,8120,8120,8120,8120,0
|
|
20241213,152100,66762013350,8120,8120,8120,8120,0
|
|
20241213,152000,66762013350,8120,8120,8120,8120,0
|
|
20241213,151900,66762013350,8120,8140,8150,8110,33344
|
|
20241213,151800,66491034130,8140,8140,8150,8140,4577
|
|
20241213,151700,66453774620,8150,8150,8160,8140,14760
|
|
20241213,151600,66333512180,8140,8150,8160,8140,19767
|
|
20241213,151500,66172506650,8150,8150,8160,8150,12500
|
|
20241213,151400,66070547810,8160,8160,8160,8150,6019
|
|
20241213,151300,66021490250,8160,8160,8170,8150,5656
|
|
20241213,151200,65975354470,8170,8180,8180,8160,2323
|
|
20241213,151100,65956382060,8180,8170,8180,8150,11995
|
|
20241213,151000,65858488820,8150,8150,8170,8150,10289
|
|
20241213,150900,65774579790,8160,8150,8160,8140,3653
|
|
20241213,150800,65744803900,8150,8150,8160,8140,10064
|
|
20241213,150700,65662787050,8150,8150,8160,8150,10471
|
|
20241213,150600,65577404120,8160,8150,8170,8150,9165
|
|
20241213,150500,65502661940,8160,8170,8180,8150,22333
|
|
20241213,150400,65320436770,8170,8160,8170,8160,2205
|
|
20241213,150300,65302435610,8170,8170,8180,8170,4621
|
|
20241213,150200,65264678930,8170,8160,8180,8160,8375
|
|
20241213,150100,65196242390,8160,8180,8180,8160,6982
|
|
20241213,150000,65139210100,8170,8170,8180,8170,4400
|
|
20241213,145900,65103251860,8180,8180,8190,8170,1832
|
|
20241213,145800,65088272180,8180,8190,8200,8180,4648
|
|
20241213,145700,65050218200,8180,8170,8190,8170,2408
|
|
20241213,145600,65030525840,8180,8180,8180,8170,1185
|
|
20241213,145500,65020838190,8170,8160,8170,8160,6142
|
|
20241213,145400,64970684050,8160,8160,8170,8160,4293
|
|
20241213,145300,64935647490,8160,8170,8170,8160,3781
|
|
20241213,145200,64904767620,8170,8170,8180,8170,3326
|
|
20241213,145100,64877588770,8170,8170,8180,8160,6285
|
|
20241213,145000,64826246120,8170,8170,8180,8160,4678
|
|
20241213,144900,64788014200,8170,8180,8180,8170,5313
|
|
20241213,144800,64744583120,8180,8180,8190,8180,2909
|
|
20241213,144700,64720785770,8180,8180,8190,8180,1876
|
|
20241213,144600,64705431110,8180,8190,8200,8180,1010
|
|
20241213,144500,64697164240,8190,8180,8200,8170,1973
|
|
20241213,144400,64681023100,8170,8180,8190,8170,6755
|
|
20241213,144300,64625773510,8190,8190,8200,8180,7562
|
|
20241213,144200,64563880280,8190,8180,8200,8170,2494
|
|
20241213,144100,64543476930,8190,8180,8190,8170,8525
|
|
20241213,144000,64473772130,8180,8180,8200,8180,8276
|
|
20241213,143900,64405989250,8180,8180,8200,8180,2612
|
|
20241213,143800,64384609250,8180,8180,8190,8150,19758
|
|
20241213,143700,64223284870,8180,8200,8210,8180,9777
|
|
20241213,143600,64143201490,8210,8210,8220,8200,14961
|
|
20241213,143500,64020404870,8220,8210,8220,8210,2458
|
|
20241213,143400,64000224380,8210,8210,8220,8210,2228
|
|
20241213,143300,63981932080,8210,8220,8220,8200,3135
|
|
20241213,143200,63956192080,8220,8210,8220,8200,13478
|
|
20241213,143100,63845564930,8210,8210,8220,8200,3657
|
|
20241213,143000,63815521650,8220,8200,8220,8200,2228
|
|
20241213,142900,63797234370,8200,8230,8230,8200,9140
|
|
20241213,142800,63722255030,8230,8230,8230,8210,9153
|
|
20241213,142700,63647058820,8230,8240,8250,8230,17070
|
|
20241213,142600,63506492920,8240,8250,8250,8240,4031
|
|
20241213,142500,63473238190,8250,8250,8260,8240,8546
|
|
20241213,142400,63402725290,8250,8250,8260,8250,1266
|
|
20241213,142300,63392270110,8260,8250,8260,8250,2929
|
|
20241213,142200,63368090430,8250,8250,8260,8240,4756
|
|
20241213,142100,63328826880,8250,8260,8260,8240,7739
|
|
20241213,142000,63264982320,8260,8270,8280,8250,12879
|
|
20241213,141900,63158546000,8280,8260,8280,8250,24761
|
|
20241213,141800,62953894280,8260,8260,8270,8250,19989
|
|
20241213,141700,62788749690,8260,8220,8270,8220,37644
|
|
20241213,141600,62478274090,8220,8230,8230,8210,8904
|
|
20241213,141500,62405069160,8230,8210,8230,8210,4634
|
|
20241213,141400,62366975010,8210,8220,8220,8210,4162
|
|
20241213,141300,62332764410,8220,8210,8220,8210,1941
|
|
20241213,141200,62316826450,8210,8220,8230,8200,6363
|
|
20241213,141100,62264546300,8230,8230,8230,8220,2615
|
|
20241213,141000,62243037100,8230,8220,8230,8220,4301
|
|
20241213,140900,62207669110,8220,8230,8230,8210,3014
|
|
20241213,140800,62182898210,8230,8230,8230,8220,2075
|
|
20241213,140700,62165823400,8230,8220,8240,8220,2445
|
|
20241213,140600,62145702290,8220,8210,8230,8210,2613
|
|
20241213,140500,62124219070,8220,8210,8220,8210,6443
|
|
20241213,140400,62071290040,8220,8230,8230,8220,6536
|
|
20241213,140300,62017529720,8230,8220,8240,8220,2867
|
|
20241213,140200,61993937950,8220,8230,8230,8220,4374
|
|
20241213,140100,61957964780,8240,8240,8240,8210,6858
|
|
20241213,140000,61901543970,8240,8230,8240,8210,10759
|
|
20241213,135900,61813041900,8240,8230,8240,8220,19984
|
|
20241213,135800,61648560660,8230,8220,8250,8210,44515
|
|
20241213,135700,61282175360,8230,8210,8250,8210,59251
|
|
20241213,135600,60794479610,8210,8150,8210,8150,30400
|
|
20241213,135500,60545478900,8150,8170,8170,8150,4204
|
|
20241213,135400,60511146420,8170,8170,8170,8160,1302
|
|
20241213,135300,60500509860,8170,8160,8170,8150,3586
|
|
20241213,135200,60471248430,8160,8160,8160,8150,916
|
|
20241213,135100,60463778170,8160,8170,8170,8160,1414
|
|
20241213,135000,60452235890,8170,8170,8170,8160,1010
|
|
20241213,134900,60443985630,8170,8150,8170,8150,6232
|
|
20241213,134800,60393148430,8160,8140,8160,8140,8885
|
|
20241213,134700,60320699250,8140,8150,8150,8140,981
|
|
20241213,134600,60312706430,8150,8150,8160,8140,954
|
|
20241213,134500,60304931140,8160,8150,8160,8150,1861
|
|
20241213,134400,60289763010,8150,8150,8160,8150,1058
|
|
20241213,134300,60281137050,8150,8160,8160,8150,57
|
|
20241213,134200,60280671990,8160,8150,8160,8150,249
|
|
20241213,134100,60278642280,8150,8150,8160,8150,916
|
|
20241213,134000,60271176320,8160,8160,8160,8150,2783
|
|
20241213,133900,60248469320,8160,8150,8160,8150,172
|
|
20241213,133800,60247066320,8150,8150,8150,8150,1535
|
|
20241213,133700,60234556070,8150,8140,8150,8130,1364
|
|
20241213,133600,60223451270,8140,8140,8150,8140,3185
|
|
20241213,133500,60197520300,8140,8140,8140,8130,2046
|
|
20241213,133400,60180865900,8140,8140,8150,8140,3497
|
|
20241213,133300,60152400000,8140,8150,8150,8130,2953
|
|
20241213,133200,60128362930,8150,8150,8160,8150,3072
|
|
20241213,133100,60103323350,8150,8160,8160,8150,3051
|
|
20241213,133000,60078447760,8160,8160,8170,8150,5589
|
|
20241213,132900,60032846810,8160,8180,8180,8160,3202
|
|
20241213,132800,60006695670,8180,8170,8180,8160,1809
|
|
20241213,132700,59991912200,8170,8170,8170,8160,958
|
|
20241213,132600,59984090720,8160,8160,8170,8160,985
|
|
20241213,132500,59976049320,8160,8170,8180,8160,2834
|
|
20241213,132400,59952898670,8180,8190,8190,8180,5847
|
|
20241213,132300,59905039880,8190,8180,8190,8170,9509
|
|
20241213,132200,59827190520,8180,8160,8180,8160,5499
|
|
20241213,132100,59782276890,8160,8150,8160,8140,3717
|
|
20241213,132000,59751960400,8150,8150,8150,8140,2952
|
|
20241213,131900,59727910100,8150,8150,8160,8140,3734
|
|
20241213,131800,59697477420,8150,8150,8160,8150,6028
|
|
20241213,131700,59648319270,8160,8150,8160,8150,2574
|
|
20241213,131600,59627327240,8150,8150,8160,8140,3239
|
|
20241213,131500,59600929480,8140,8130,8150,8130,2953
|
|
20241213,131400,59576890110,8130,8130,8140,8110,5294
|
|
20241213,131300,59533833730,8110,8110,8120,8110,4787
|
|
20241213,131200,59494975480,8120,8110,8120,8110,287
|
|
20241213,131100,59492646840,8120,8110,8120,8110,4390
|
|
20241213,131000,59457043620,8120,8120,8120,8110,1634
|
|
20241213,130900,59443790700,8120,8120,8130,8110,5200
|
|
20241213,130800,59401602580,8120,8130,8130,8120,2340
|
|
20241213,130700,59382600800,8130,8130,8130,8120,3265
|
|
20241213,130600,59356074840,8130,8130,8130,8130,1361
|
|
20241213,130500,59345009910,8130,8130,8140,8120,3851
|
|
20241213,130400,59313707890,8130,8120,8130,8120,462
|
|
20241213,130300,59309954210,8120,8130,8130,8120,2689
|
|
20241213,130200,59288119160,8130,8120,8130,8120,920
|
|
20241213,130100,59280647480,8120,8130,8130,8120,659
|
|
20241213,130000,59275295460,8120,8130,8140,8120,2816
|
|
20241213,125900,59252400880,8130,8130,8130,8120,2955
|
|
20241213,125800,59228391280,8130,8120,8140,8110,7833
|
|
20241213,125700,59164782290,8110,8100,8120,8100,6281
|
|
20241213,125600,59113857480,8110,8110,8120,8110,8854
|
|
20241213,125500,59042051430,8110,8110,8120,8110,2490
|
|
20241213,125400,59021855320,8110,8110,8120,8110,1848
|
|
20241213,125300,59006865400,8110,8120,8130,8110,4441
|
|
20241213,125200,58970810720,8120,8130,8130,8120,1185
|
|
20241213,125100,58961183290,8130,8130,8130,8120,3070
|
|
20241213,125000,58936243570,8130,8140,8140,8130,489
|
|
20241213,124900,58932265180,8130,8120,8140,8110,5845
|
|
20241213,124800,58884792950,8110,8130,8130,8110,5372
|
|
20241213,124700,58841165570,8130,8140,8140,8120,9344
|
|
20241213,124600,58765259490,8140,8120,8150,8120,1168
|
|
20241213,124500,58755752080,8130,8150,8150,8120,5236
|
|
20241213,124400,58713151810,8150,8150,8150,8140,2705
|
|
20241213,124300,58691108480,8140,8150,8150,8140,2805
|
|
20241213,124200,58668270260,8150,8150,8150,8140,1245
|
|
20241213,124100,58658126720,8150,8130,8150,8130,1303
|
|
20241213,124000,58647518330,8130,8130,8140,8130,1636
|
|
20241213,123900,58634203840,8130,8140,8140,8130,3138
|
|
20241213,123800,58608663530,8140,8110,8140,8110,3141
|
|
20241213,123700,58583154130,8110,8110,8120,8100,2852
|
|
20241213,123600,58560027830,8110,8100,8110,8100,10198
|
|
20241213,123500,58477412450,8100,8120,8120,8100,7122
|
|
20241213,123400,58419678870,8130,8130,8130,8110,8008
|
|
20241213,123300,58354702940,8120,8130,8130,8120,3630
|
|
20241213,123200,58325226700,8130,8130,8140,8120,1359
|
|
20241213,123100,58314177500,8140,8130,8140,8130,472
|
|
20241213,123000,58310338500,8140,8130,8140,8120,2411
|
|
20241213,122900,58290734630,8130,8140,8140,8130,1864
|
|
20241213,122800,58275577520,8130,8120,8140,8120,3497
|
|
20241213,122700,58247159940,8120,8120,8130,8120,2730
|
|
20241213,122600,58224968280,8120,8130,8130,8120,1194
|
|
20241213,122500,58215264490,8130,8140,8140,8110,4840
|
|
20241213,122400,58175958870,8140,8130,8140,8130,796
|
|
20241213,122300,58169486790,8130,8130,8130,8130,2414
|
|
20241213,122200,58149860970,8120,8130,8130,8120,2165
|
|
20241213,122100,58132263010,8120,8120,8130,8120,821
|
|
20241213,122000,58125595490,8120,8120,8130,8120,2021
|
|
20241213,121900,58109184910,8120,8130,8130,8120,2948
|
|
20241213,121800,58085243560,8130,8120,8130,8120,329
|
|
20241213,121700,58082569640,8120,8130,8130,8120,3458
|
|
20241213,121600,58054470490,8130,8130,8130,8120,1427
|
|
20241213,121500,58042876260,8130,8120,8130,8110,1955
|
|
20241213,121400,58027001900,8110,8110,8120,8110,21370
|
|
20241213,121300,57853669080,8110,8120,8130,8110,6208
|
|
20241213,121200,57803286750,8120,8130,8130,8120,1108
|
|
20241213,121100,57794289570,8120,8120,8130,8120,13129
|
|
20241213,121000,57687682060,8120,8120,8130,8120,3238
|
|
20241213,120900,57661385550,8120,8120,8130,8120,5384
|
|
20241213,120800,57617667350,8130,8120,8130,8120,2388
|
|
20241213,120700,57598272630,8120,8130,8130,8120,3348
|
|
20241213,120600,57571076890,8130,8130,8140,8130,2770
|
|
20241213,120500,57548556690,8140,8130,8140,8130,3946
|
|
20241213,120400,57516446020,8140,8130,8140,8120,3359
|
|
20241213,120300,57489138680,8130,8130,8140,8130,8230
|
|
20241213,120200,57422228480,8130,8130,8140,8130,5001
|
|
20241213,120100,57381569270,8140,8130,8140,8130,1126
|
|
20241213,120000,57372409950,8130,8140,8150,8130,3633
|
|
20241213,115900,57342836260,8150,8150,8150,8140,2692
|
|
20241213,115800,57320897380,8150,8150,8160,8140,944
|
|
20241213,115700,57313203830,8160,8170,8170,8150,3343
|
|
20241213,115600,57285947530,8160,8170,8170,8150,2084
|
|
20241213,115500,57268944280,8170,8120,8170,8120,4620
|
|
20241213,115400,57231290200,8130,8150,8150,8120,10846
|
|
20241213,115300,57143131780,8150,8160,8160,8150,6612
|
|
20241213,115200,57089203900,8160,8170,8170,8160,2105
|
|
20241213,115100,57072019220,8170,8170,8180,8160,4615
|
|
20241213,115000,57034310830,8180,8170,8180,8170,884
|
|
20241213,114900,57027081250,8170,8180,8180,8170,793
|
|
20241213,114800,57020595800,8170,8170,8180,8170,2992
|
|
20241213,114700,56996130820,8180,8180,8190,8170,1588
|
|
20241213,114600,56983153020,8190,8190,8200,8170,4065
|
|
20241213,114500,56949879620,8200,8190,8200,8190,4336
|
|
20241213,114400,56914350510,8190,8180,8190,8170,3550
|
|
20241213,114300,56885295660,8180,8180,8190,8170,3643
|
|
20241213,114200,56855503470,8180,8170,8180,8170,1928
|
|
20241213,114100,56839737340,8170,8170,8170,8160,2019
|
|
20241213,114000,56823245120,8170,8170,8170,8160,1455
|
|
20241213,113900,56811358270,8170,8170,8180,8150,12630
|
|
20241213,113800,56708258710,8170,8160,8180,8160,6417
|
|
20241213,113700,56655845300,8160,8140,8160,8140,2949
|
|
20241213,113600,56631808810,8140,8130,8140,8120,14163
|
|
20241213,113500,56516755540,8120,8120,8130,8120,16859
|
|
20241213,113400,56379854970,8130,8140,8140,8120,19663
|
|
20241213,113300,56220024150,8140,8140,8150,8130,12175
|
|
20241213,113200,56120998350,8140,8130,8150,8130,5098
|
|
20241213,113100,56079512720,8140,8150,8160,8130,26082
|
|
20241213,113000,55867154890,8150,8160,8160,8150,18627
|
|
20241213,112900,55715298700,8160,8170,8170,8160,19583
|
|
20241213,112800,55555449830,8170,8180,8180,8170,1325
|
|
20241213,112700,55544621640,8170,8170,8180,8170,3227
|
|
20241213,112600,55518256130,8170,8180,8180,8170,1073
|
|
20241213,112500,55509482910,8180,8190,8190,8180,1737
|
|
20241213,112400,55495266940,8190,8190,8190,8170,13860
|
|
20241213,112300,55381991170,8180,8190,8200,8170,8841
|
|
20241213,112200,55309673400,8190,8200,8200,8190,2819
|
|
20241213,112100,55286577470,8200,8230,8230,8190,15680
|
|
20241213,112000,55157871260,8230,8200,8230,8200,17716
|
|
20241213,111900,55012275770,8200,8180,8200,8180,4453
|
|
20241213,111800,54975815720,8190,8180,8190,8170,2226
|
|
20241213,111700,54957598720,8180,8180,8190,8170,3402
|
|
20241213,111600,54929780700,8180,8180,8190,8170,6075
|
|
20241213,111500,54880086280,8180,8170,8190,8170,6130
|
|
20241213,111400,54829974810,8180,8180,8190,8170,4036
|
|
20241213,111300,54796969660,8180,8180,8180,8170,3650
|
|
20241213,111200,54767114050,8180,8180,8190,8170,5998
|
|
20241213,111100,54718062010,8180,8180,8190,8170,3945
|
|
20241213,111000,54685799940,8180,8180,8190,8170,9359
|
|
20241213,110900,54609249710,8180,8180,8180,8170,2645
|
|
20241213,110800,54587616880,8180,8190,8190,8180,4060
|
|
20241213,110700,54554404980,8190,8180,8190,8180,1578
|
|
20241213,110600,54541491090,8190,8180,8190,8180,4481
|
|
20241213,110500,54504834200,8180,8200,8200,8180,3341
|
|
20241213,110400,54477494500,8200,8190,8200,8190,2407
|
|
20241213,110300,54457777190,8200,8190,8200,8190,6721
|
|
20241213,110200,54402715260,8190,8200,8200,8190,2110
|
|
20241213,110100,54385428150,8200,8200,8210,8190,3048
|
|
20241213,110000,54360439400,8200,8200,8210,8190,4195
|
|
20241213,105900,54326058040,8200,8160,8200,8160,13659
|
|
20241213,105800,54214459100,8170,8200,8210,8160,31447
|
|
20241213,105700,53957289170,8200,8180,8200,8180,18184
|
|
20241213,105600,53808443700,8180,8190,8200,8180,8430
|
|
20241213,105500,53739449430,8190,8190,8200,8180,7491
|
|
20241213,105400,53678108750,8190,8200,8200,8190,8192
|
|
20241213,105300,53610991980,8200,8200,8210,8200,598
|
|
20241213,105200,53606088340,8200,8220,8230,8200,2199
|
|
20241213,105100,53588024590,8220,8220,8220,8210,2062
|
|
20241213,105000,53571078430,8220,8200,8220,8190,2230
|
|
20241213,104900,53552787560,8190,8190,8200,8190,7031
|
|
20241213,104800,53495189000,8180,8180,8190,8180,9463
|
|
20241213,104700,53417756740,8180,8190,8200,8180,6331
|
|
20241213,104600,53365920600,8200,8210,8210,8190,7242
|
|
20241213,104500,53306579520,8200,8210,8210,8200,6639
|
|
20241213,104400,53252134350,8210,8230,8230,8210,2389
|
|
20241213,104300,53232512030,8230,8200,8230,8200,4539
|
|
20241213,104200,53195238080,8200,8230,8230,8200,11502
|
|
20241213,104100,53100878000,8230,8220,8230,8210,3944
|
|
20241213,104000,53068460590,8230,8230,8230,8220,3669
|
|
20241213,103900,53038288200,8230,8220,8230,8220,1275
|
|
20241213,103800,53027802540,8220,8230,8230,8220,2390
|
|
20241213,103700,53008147690,8230,8230,8230,8210,3794
|
|
20241213,103600,52976960670,8230,8220,8230,8200,7662
|
|
20241213,103500,52914047470,8220,8230,8230,8210,3593
|
|
20241213,103400,52884514630,8220,8250,8250,8210,17750
|
|
20241213,103300,52738387960,8250,8260,8260,8250,3877
|
|
20241213,103200,52706379010,8250,8260,8270,8250,4796
|
|
20241213,103100,52666779820,8270,8230,8270,8230,12217
|
|
20241213,103000,52565927760,8230,8230,8240,8230,6030
|
|
20241213,102900,52516278080,8230,8260,8260,8230,6915
|
|
20241213,102800,52459264940,8260,8270,8270,8250,5527
|
|
20241213,102700,52413589540,8270,8240,8270,8230,7265
|
|
20241213,102600,52353616990,8240,8250,8260,8230,10790
|
|
20241213,102500,52264644670,8250,8270,8270,8250,12698
|
|
20241213,102400,52159704810,8270,8250,8270,8240,18959
|
|
20241213,102300,52003044800,8250,8210,8250,8210,5552
|
|
20241213,102200,51957354700,8220,8240,8250,8220,8873
|
|
20241213,102100,51884299800,8240,8260,8260,8240,9208
|
|
20241213,102000,51808356070,8250,8270,8290,8250,34370
|
|
20241213,101900,51523963030,8270,8230,8270,8230,16097
|
|
20241213,101800,51391162290,8240,8250,8250,8230,8762
|
|
20241213,101700,51318969290,8250,8230,8250,8220,20804
|
|
20241213,101600,51147504290,8230,8200,8250,8200,22573
|
|
20241213,101500,50961877020,8200,8160,8200,8160,6733
|
|
20241213,101400,50906830560,8160,8150,8170,8150,13331
|
|
20241213,101300,50798097930,8150,8150,8160,8150,20400
|
|
20241213,101200,50631810280,8160,8180,8190,8150,33131
|
|
20241213,101100,50361238180,8190,8190,8200,8180,12102
|
|
20241213,101000,50262176300,8190,8170,8200,8160,10836
|
|
20241213,100900,50173551670,8160,8190,8200,8160,24062
|
|
20241213,100800,49976939100,8190,8190,8200,8170,19678
|
|
20241213,100700,49815885320,8200,8190,8200,8170,55408
|
|
20241213,100600,49362869990,8190,8240,8240,8190,49698
|
|
20241213,100500,48955089510,8240,8230,8250,8220,13442
|
|
20241213,100400,48844483190,8220,8220,8240,8210,8438
|
|
20241213,100300,48775110460,8220,8240,8240,8210,8580
|
|
20241213,100200,48704609600,8210,8250,8260,8210,19721
|
|
20241213,100100,48542391140,8260,8280,8280,8250,8137
|
|
20241213,100000,48475195960,8250,8250,8290,8250,11491
|
|
20241213,095900,48380201970,8250,8240,8270,8240,6417
|
|
20241213,095800,48327252250,8240,8240,8270,8220,11099
|
|
20241213,095700,48235856130,8240,8230,8240,8210,25835
|
|
20241213,095600,48023435850,8230,8270,8280,8230,34532
|
|
20241213,095500,47738433800,8270,8260,8290,8260,12000
|
|
20241213,095400,47639188620,8260,8240,8270,8230,15242
|
|
20241213,095300,47513415480,8230,8250,8260,8220,32840
|
|
20241213,095200,47243015800,8250,8260,8270,8250,15609
|
|
20241213,095100,47114191370,8260,8280,8310,8250,27073
|
|
20241213,095000,46890306990,8280,8270,8280,8250,38727
|
|
20241213,094900,46570251140,8270,8320,8320,8270,43880
|
|
20241213,094800,46206703310,8320,8330,8340,8300,43267
|
|
20241213,094700,45847182800,8340,8330,8350,8300,45222
|
|
20241213,094600,45471090770,8350,8350,8390,8330,43489
|
|
20241213,094500,45107763010,8360,8400,8410,8350,62892
|
|
20241213,094400,44580622620,8410,8390,8420,8380,83169
|
|
20241213,094300,43882204560,8380,8330,8390,8320,42236
|
|
20241213,094200,43529162620,8340,8310,8370,8300,44511
|
|
20241213,094100,43157606290,8300,8330,8340,8300,27413
|
|
20241213,094000,42929342090,8320,8300,8330,8270,31263
|
|
20241213,093900,42669922080,8310,8310,8350,8280,83343
|
|
20241213,093800,41977263540,8300,8380,8400,8260,143214
|
|
20241213,093700,40782922250,8370,8380,8470,8370,256207
|
|
20241213,093600,38625711420,8380,8410,8410,8360,129675
|
|
20241213,093500,37538228540,8410,8330,8430,8320,211470
|
|
20241213,093400,35766932250,8330,8250,8330,8250,77568
|
|
20241213,093300,35122684860,8250,8270,8270,8230,22209
|
|
20241213,093200,34939455410,8270,8270,8300,8250,57999
|
|
20241213,093100,34459465440,8260,8250,8270,8250,18953
|
|
20241213,093000,34302821740,8250,8270,8280,8250,33653
|
|
20241213,092900,34024657300,8280,8160,8290,8150,85407
|
|
20241213,092800,33321440550,8160,8180,8180,8140,38079
|
|
20241213,092700,33010922020,8170,8190,8190,8120,143047
|
|
20241213,092600,31844301250,8180,8190,8220,8180,70910
|
|
20241213,092500,31263052110,8190,8250,8250,8190,95510
|
|
20241213,092400,30478473970,8240,8300,8300,8240,39036
|
|
20241213,092300,30156130160,8310,8260,8310,8250,20404
|
|
20241213,092200,29987182420,8270,8300,8340,8260,83977
|
|
20241213,092100,29289028390,8310,8240,8310,8230,51477
|
|
20241213,092000,28862961260,8230,8250,8260,8230,29286
|
|
20241213,091900,28621589100,8260,8260,8300,8250,40614
|
|
20241213,091800,28285782550,8260,8260,8290,8250,34135
|
|
20241213,091700,28003429780,8260,8250,8260,8210,87129
|
|
20241213,091600,27286318070,8240,8290,8300,8240,68624
|
|
20241213,091500,26719000860,8290,8320,8330,8280,61011
|
|
20241213,091400,26212114530,8320,8280,8330,8250,84743
|
|
20241213,091300,25510356990,8280,8260,8310,8260,36406
|
|
20241213,091200,25208767650,8280,8330,8360,8260,89297
|
|
20241213,091100,24467950380,8330,8270,8370,8260,114201
|
|
20241213,091000,23517215940,8270,8330,8340,8270,115467
|
|
20241213,090900,22558774260,8320,8330,8340,8300,69283
|
|
20241213,090800,21982540090,8340,8420,8430,8280,220221
|
|
20241213,090700,20149023850,8420,8380,8450,8340,263056
|
|
20241213,090600,17937975580,8400,8430,8430,8380,173560
|
|
20241213,090500,16480513830,8420,8410,8430,8370,246530
|
|
20241213,090400,14408564230,8420,8320,8440,8290,356080
|
|
20241213,090300,11431959830,8330,8340,8340,8280,220129
|
|
20241213,090200,9602494270,8330,8200,8400,8170,596038
|
|
20241213,090100,4648629330,8200,8140,8200,8100,173086
|
|
20241213,090000,3239360130,8140,8170,8180,8110,396966
|