753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,213000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,212900,31709703010,8020,8020,8020,8020,0
|
|
20241223,212800,31709703010,8020,8020,8020,8020,0
|
|
20241223,212700,31709703010,8020,8020,8020,8020,0
|
|
20241223,212600,31709703010,8020,8020,8020,8020,0
|
|
20241223,212500,31709703010,8020,8020,8020,8020,0
|
|
20241223,212400,31709703010,8020,8020,8020,8020,0
|
|
20241223,212300,31709703010,8020,8020,8020,8020,0
|
|
20241223,212200,31709703010,8020,8020,8020,8020,0
|
|
20241223,212100,31709703010,8020,8020,8020,8020,0
|
|
20241223,212000,31709703010,8020,8020,8020,8020,0
|
|
20241223,211900,31709703010,8020,8020,8020,8020,0
|
|
20241223,211800,31709703010,8020,8020,8020,8020,0
|
|
20241223,211700,31709703010,8020,8020,8020,8020,0
|
|
20241223,211600,31709703010,8020,8020,8020,8020,0
|
|
20241223,211500,31709703010,8020,8020,8020,8020,0
|
|
20241223,211400,31709703010,8020,8020,8020,8020,0
|
|
20241223,211300,31709703010,8020,8020,8020,8020,0
|
|
20241223,211200,31709703010,8020,8020,8020,8020,0
|
|
20241223,211100,31709703010,8020,8020,8020,8020,0
|
|
20241223,211000,31709703010,8020,8020,8020,8020,0
|
|
20241223,210900,31709703010,8020,8020,8020,8020,0
|
|
20241223,210800,31709703010,8020,8020,8020,8020,0
|
|
20241223,210700,31709703010,8020,8020,8020,8020,0
|
|
20241223,210600,31709703010,8020,8020,8020,8020,0
|
|
20241223,210500,31709703010,8020,8020,8020,8020,0
|
|
20241223,210400,31709703010,8020,8020,8020,8020,0
|
|
20241223,210300,31709703010,8020,8020,8020,8020,0
|
|
20241223,210200,31709703010,8020,8020,8020,8020,0
|
|
20241223,210100,31709703010,8020,8020,8020,8020,0
|
|
20241223,210000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,205900,31709703010,8020,8020,8020,8020,0
|
|
20241223,205800,31709703010,8020,8020,8020,8020,0
|
|
20241223,205700,31709703010,8020,8020,8020,8020,0
|
|
20241223,205600,31709703010,8020,8020,8020,8020,0
|
|
20241223,205500,31709703010,8020,8020,8020,8020,0
|
|
20241223,205400,31709703010,8020,8020,8020,8020,0
|
|
20241223,205300,31709703010,8020,8020,8020,8020,0
|
|
20241223,205200,31709703010,8020,8020,8020,8020,0
|
|
20241223,205100,31709703010,8020,8020,8020,8020,0
|
|
20241223,205000,31709703010,8020,8020,8020,8020,0
|
|
20241223,204900,31709703010,8020,8020,8020,8020,0
|
|
20241223,204800,31709703010,8020,8020,8020,8020,0
|
|
20241223,204700,31709703010,8020,8020,8020,8020,0
|
|
20241223,204600,31709703010,8020,8020,8020,8020,0
|
|
20241223,204500,31709703010,8020,8020,8020,8020,0
|
|
20241223,204400,31709703010,8020,8020,8020,8020,0
|
|
20241223,204300,31709703010,8020,8020,8020,8020,0
|
|
20241223,204200,31709703010,8020,8020,8020,8020,0
|
|
20241223,204100,31709703010,8020,8020,8020,8020,0
|
|
20241223,204000,31709703010,8020,8020,8020,8020,0
|
|
20241223,203900,31709703010,8020,8020,8020,8020,0
|
|
20241223,203800,31709703010,8020,8020,8020,8020,0
|
|
20241223,203700,31709703010,8020,8020,8020,8020,0
|
|
20241223,203600,31709703010,8020,8020,8020,8020,0
|
|
20241223,203500,31709703010,8020,8020,8020,8020,0
|
|
20241223,203400,31709703010,8020,8020,8020,8020,0
|
|
20241223,203300,31709703010,8020,8020,8020,8020,0
|
|
20241223,203200,31709703010,8020,8020,8020,8020,0
|
|
20241223,203100,31709703010,8020,8020,8020,8020,0
|
|
20241223,203000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,202900,31709703010,8020,8020,8020,8020,0
|
|
20241223,202800,31709703010,8020,8020,8020,8020,0
|
|
20241223,202700,31709703010,8020,8020,8020,8020,0
|
|
20241223,202600,31709703010,8020,8020,8020,8020,0
|
|
20241223,202500,31709703010,8020,8020,8020,8020,0
|
|
20241223,202400,31709703010,8020,8020,8020,8020,0
|
|
20241223,202300,31709703010,8020,8020,8020,8020,0
|
|
20241223,202200,31709703010,8020,8020,8020,8020,0
|
|
20241223,202100,31709703010,8020,8020,8020,8020,0
|
|
20241223,202000,31709703010,8020,8020,8020,8020,0
|
|
20241223,201900,31709703010,8020,8020,8020,8020,0
|
|
20241223,201800,31709703010,8020,8020,8020,8020,0
|
|
20241223,201700,31709703010,8020,8020,8020,8020,0
|
|
20241223,201600,31709703010,8020,8020,8020,8020,0
|
|
20241223,201500,31709703010,8020,8020,8020,8020,0
|
|
20241223,201400,31709703010,8020,8020,8020,8020,0
|
|
20241223,201300,31709703010,8020,8020,8020,8020,0
|
|
20241223,201200,31709703010,8020,8020,8020,8020,0
|
|
20241223,201100,31709703010,8020,8020,8020,8020,0
|
|
20241223,201000,31709703010,8020,8020,8020,8020,0
|
|
20241223,200900,31709703010,8020,8020,8020,8020,0
|
|
20241223,200800,31709703010,8020,8020,8020,8020,0
|
|
20241223,200700,31709703010,8020,8020,8020,8020,0
|
|
20241223,200600,31709703010,8020,8020,8020,8020,0
|
|
20241223,200500,31709703010,8020,8020,8020,8020,0
|
|
20241223,200400,31709703010,8020,8020,8020,8020,0
|
|
20241223,200300,31709703010,8020,8020,8020,8020,0
|
|
20241223,200200,31709703010,8020,8020,8020,8020,0
|
|
20241223,200100,31709703010,8020,8020,8020,8020,0
|
|
20241223,200000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,195900,31709703010,8020,8020,8020,8020,0
|
|
20241223,195800,31709703010,8020,8020,8020,8020,0
|
|
20241223,195700,31709703010,8020,8020,8020,8020,0
|
|
20241223,195600,31709703010,8020,8020,8020,8020,0
|
|
20241223,195500,31709703010,8020,8020,8020,8020,0
|
|
20241223,195400,31709703010,8020,8020,8020,8020,0
|
|
20241223,195300,31709703010,8020,8020,8020,8020,0
|
|
20241223,195200,31709703010,8020,8020,8020,8020,0
|
|
20241223,195100,31709703010,8020,8020,8020,8020,0
|
|
20241223,195000,31709703010,8020,8020,8020,8020,0
|
|
20241223,194900,31709703010,8020,8020,8020,8020,0
|
|
20241223,194800,31709703010,8020,8020,8020,8020,0
|
|
20241223,194700,31709703010,8020,8020,8020,8020,0
|
|
20241223,194600,31709703010,8020,8020,8020,8020,0
|
|
20241223,194500,31709703010,8020,8020,8020,8020,0
|
|
20241223,194400,31709703010,8020,8020,8020,8020,0
|
|
20241223,194300,31709703010,8020,8020,8020,8020,0
|
|
20241223,194200,31709703010,8020,8020,8020,8020,0
|
|
20241223,194100,31709703010,8020,8020,8020,8020,0
|
|
20241223,194000,31709703010,8020,8020,8020,8020,0
|
|
20241223,193900,31709703010,8020,8020,8020,8020,0
|
|
20241223,193800,31709703010,8020,8020,8020,8020,0
|
|
20241223,193700,31709703010,8020,8020,8020,8020,0
|
|
20241223,193600,31709703010,8020,8020,8020,8020,0
|
|
20241223,193500,31709703010,8020,8020,8020,8020,0
|
|
20241223,193400,31709703010,8020,8020,8020,8020,0
|
|
20241223,193300,31709703010,8020,8020,8020,8020,0
|
|
20241223,193200,31709703010,8020,8020,8020,8020,0
|
|
20241223,193100,31709703010,8020,8020,8020,8020,0
|
|
20241223,193000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,192900,31709703010,8020,8020,8020,8020,0
|
|
20241223,192800,31709703010,8020,8020,8020,8020,0
|
|
20241223,192700,31709703010,8020,8020,8020,8020,0
|
|
20241223,192600,31709703010,8020,8020,8020,8020,0
|
|
20241223,192500,31709703010,8020,8020,8020,8020,0
|
|
20241223,192400,31709703010,8020,8020,8020,8020,0
|
|
20241223,192300,31709703010,8020,8020,8020,8020,0
|
|
20241223,192200,31709703010,8020,8020,8020,8020,0
|
|
20241223,192100,31709703010,8020,8020,8020,8020,0
|
|
20241223,192000,31709703010,8020,8020,8020,8020,0
|
|
20241223,191900,31709703010,8020,8020,8020,8020,0
|
|
20241223,191800,31709703010,8020,8020,8020,8020,0
|
|
20241223,191700,31709703010,8020,8020,8020,8020,0
|
|
20241223,191600,31709703010,8020,8020,8020,8020,0
|
|
20241223,191500,31709703010,8020,8020,8020,8020,0
|
|
20241223,191400,31709703010,8020,8020,8020,8020,0
|
|
20241223,191300,31709703010,8020,8020,8020,8020,0
|
|
20241223,191200,31709703010,8020,8020,8020,8020,0
|
|
20241223,191100,31709703010,8020,8020,8020,8020,0
|
|
20241223,191000,31709703010,8020,8020,8020,8020,0
|
|
20241223,190900,31709703010,8020,8020,8020,8020,0
|
|
20241223,190800,31709703010,8020,8020,8020,8020,0
|
|
20241223,190700,31709703010,8020,8020,8020,8020,0
|
|
20241223,190600,31709703010,8020,8020,8020,8020,0
|
|
20241223,190500,31709703010,8020,8020,8020,8020,0
|
|
20241223,190400,31709703010,8020,8020,8020,8020,0
|
|
20241223,190300,31709703010,8020,8020,8020,8020,0
|
|
20241223,190200,31709703010,8020,8020,8020,8020,0
|
|
20241223,190100,31709703010,8020,8020,8020,8020,0
|
|
20241223,190000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,185900,31709703010,8020,8020,8020,8020,0
|
|
20241223,185800,31709703010,8020,8020,8020,8020,0
|
|
20241223,185700,31709703010,8020,8020,8020,8020,0
|
|
20241223,185600,31709703010,8020,8020,8020,8020,0
|
|
20241223,185500,31709703010,8020,8020,8020,8020,0
|
|
20241223,185400,31709703010,8020,8020,8020,8020,0
|
|
20241223,185300,31709703010,8020,8020,8020,8020,0
|
|
20241223,185200,31709703010,8020,8020,8020,8020,0
|
|
20241223,185100,31709703010,8020,8020,8020,8020,0
|
|
20241223,185000,31709703010,8020,8020,8020,8020,0
|
|
20241223,184900,31709703010,8020,8020,8020,8020,0
|
|
20241223,184800,31709703010,8020,8020,8020,8020,0
|
|
20241223,184700,31709703010,8020,8020,8020,8020,0
|
|
20241223,184600,31709703010,8020,8020,8020,8020,0
|
|
20241223,184500,31709703010,8020,8020,8020,8020,0
|
|
20241223,184400,31709703010,8020,8020,8020,8020,0
|
|
20241223,184300,31709703010,8020,8020,8020,8020,0
|
|
20241223,184200,31709703010,8020,8020,8020,8020,0
|
|
20241223,184100,31709703010,8020,8020,8020,8020,0
|
|
20241223,184000,31709703010,8020,8020,8020,8020,0
|
|
20241223,183900,31709703010,8020,8020,8020,8020,0
|
|
20241223,183800,31709703010,8020,8020,8020,8020,0
|
|
20241223,183700,31709703010,8020,8020,8020,8020,0
|
|
20241223,183600,31709703010,8020,8020,8020,8020,0
|
|
20241223,183500,31709703010,8020,8020,8020,8020,0
|
|
20241223,183400,31709703010,8020,8020,8020,8020,0
|
|
20241223,183300,31709703010,8020,8020,8020,8020,0
|
|
20241223,183200,31709703010,8020,8020,8020,8020,0
|
|
20241223,183100,31709703010,8020,8020,8020,8020,0
|
|
20241223,183000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,182900,31709703010,8020,8020,8020,8020,0
|
|
20241223,182800,31709703010,8020,8020,8020,8020,0
|
|
20241223,182700,31709703010,8020,8020,8020,8020,0
|
|
20241223,182600,31709703010,8020,8020,8020,8020,0
|
|
20241223,182500,31709703010,8020,8020,8020,8020,0
|
|
20241223,182400,31709703010,8020,8020,8020,8020,0
|
|
20241223,182300,31709703010,8020,8020,8020,8020,0
|
|
20241223,182200,31709703010,8020,8020,8020,8020,0
|
|
20241223,182100,31709703010,8020,8020,8020,8020,0
|
|
20241223,182000,31709703010,8020,8020,8020,8020,0
|
|
20241223,181900,31709703010,8020,8020,8020,8020,0
|
|
20241223,181800,31709703010,8020,8020,8020,8020,0
|
|
20241223,181700,31709703010,8020,8020,8020,8020,0
|
|
20241223,181600,31709703010,8020,8020,8020,8020,0
|
|
20241223,181500,31709703010,8020,8020,8020,8020,0
|
|
20241223,181400,31709703010,8020,8020,8020,8020,0
|
|
20241223,181300,31709703010,8020,8020,8020,8020,0
|
|
20241223,181200,31709703010,8020,8020,8020,8020,0
|
|
20241223,181100,31709703010,8020,8020,8020,8020,0
|
|
20241223,181000,31709703010,8020,8020,8020,8020,0
|
|
20241223,180900,31709703010,8020,8020,8020,8020,0
|
|
20241223,180800,31709703010,8020,8020,8020,8020,0
|
|
20241223,180700,31709703010,8020,8020,8020,8020,0
|
|
20241223,180600,31709703010,8020,8020,8020,8020,0
|
|
20241223,180500,31709703010,8020,8020,8020,8020,0
|
|
20241223,180400,31709703010,8020,8020,8020,8020,0
|
|
20241223,180300,31709703010,8020,8020,8020,8020,0
|
|
20241223,180200,31709703010,8020,8020,8020,8020,0
|
|
20241223,180100,31709703010,8020,8020,8020,8020,0
|
|
20241223,180000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,175900,31709703010,8020,8020,8020,8020,0
|
|
20241223,175800,31709703010,8020,8020,8020,8020,0
|
|
20241223,175700,31709703010,8020,8020,8020,8020,0
|
|
20241223,175600,31709703010,8020,8020,8020,8020,0
|
|
20241223,175500,31709703010,8020,8020,8020,8020,0
|
|
20241223,175400,31709703010,8020,8020,8020,8020,0
|
|
20241223,175300,31709703010,8020,8020,8020,8020,0
|
|
20241223,175200,31709703010,8020,8020,8020,8020,0
|
|
20241223,175100,31709703010,8020,8020,8020,8020,0
|
|
20241223,175000,31709703010,8020,8020,8020,8020,0
|
|
20241223,174900,31709703010,8020,8020,8020,8020,0
|
|
20241223,174800,31709703010,8020,8020,8020,8020,0
|
|
20241223,174700,31709703010,8020,8020,8020,8020,0
|
|
20241223,174600,31709703010,8020,8020,8020,8020,0
|
|
20241223,174500,31709703010,8020,8020,8020,8020,0
|
|
20241223,174400,31709703010,8020,8020,8020,8020,0
|
|
20241223,174300,31709703010,8020,8020,8020,8020,0
|
|
20241223,174200,31709703010,8020,8020,8020,8020,0
|
|
20241223,174100,31709703010,8020,8020,8020,8020,0
|
|
20241223,174000,31709703010,8020,8020,8020,8020,0
|
|
20241223,173900,31709703010,8020,8020,8020,8020,0
|
|
20241223,173800,31709703010,8020,8020,8020,8020,0
|
|
20241223,173700,31709703010,8020,8020,8020,8020,0
|
|
20241223,173600,31709703010,8020,8020,8020,8020,0
|
|
20241223,173500,31709703010,8020,8020,8020,8020,0
|
|
20241223,173400,31709703010,8020,8020,8020,8020,0
|
|
20241223,173300,31709703010,8020,8020,8020,8020,0
|
|
20241223,173200,31709703010,8020,8020,8020,8020,0
|
|
20241223,173100,31709703010,8020,8020,8020,8020,0
|
|
20241223,173000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,172900,31709703010,8020,8020,8020,8020,0
|
|
20241223,172800,31709703010,8020,8020,8020,8020,0
|
|
20241223,172700,31709703010,8020,8020,8020,8020,0
|
|
20241223,172600,31709703010,8020,8020,8020,8020,0
|
|
20241223,172500,31709703010,8020,8020,8020,8020,0
|
|
20241223,172400,31709703010,8020,8020,8020,8020,0
|
|
20241223,172300,31709703010,8020,8020,8020,8020,0
|
|
20241223,172200,31709703010,8020,8020,8020,8020,0
|
|
20241223,172100,31709703010,8020,8020,8020,8020,0
|
|
20241223,172000,31709703010,8020,8020,8020,8020,0
|
|
20241223,171900,31709703010,8020,8020,8020,8020,0
|
|
20241223,171800,31709703010,8020,8020,8020,8020,0
|
|
20241223,171700,31709703010,8020,8020,8020,8020,0
|
|
20241223,171600,31709703010,8020,8020,8020,8020,0
|
|
20241223,171500,31709703010,8020,8020,8020,8020,0
|
|
20241223,171400,31709703010,8020,8020,8020,8020,0
|
|
20241223,171300,31709703010,8020,8020,8020,8020,0
|
|
20241223,171200,31709703010,8020,8020,8020,8020,0
|
|
20241223,171100,31709703010,8020,8020,8020,8020,0
|
|
20241223,171000,31709703010,8020,8020,8020,8020,0
|
|
20241223,170900,31709703010,8020,8020,8020,8020,0
|
|
20241223,170800,31709703010,8020,8020,8020,8020,0
|
|
20241223,170700,31709703010,8020,8020,8020,8020,0
|
|
20241223,170600,31709703010,8020,8020,8020,8020,0
|
|
20241223,170500,31709703010,8020,8020,8020,8020,0
|
|
20241223,170400,31709703010,8020,8020,8020,8020,0
|
|
20241223,170300,31709703010,8020,8020,8020,8020,0
|
|
20241223,170200,31709703010,8020,8020,8020,8020,0
|
|
20241223,170100,31709703010,8020,8020,8020,8020,0
|
|
20241223,170000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,165900,31709703010,8020,8020,8020,8020,0
|
|
20241223,165800,31709703010,8020,8020,8020,8020,0
|
|
20241223,165700,31709703010,8020,8020,8020,8020,0
|
|
20241223,165600,31709703010,8020,8020,8020,8020,0
|
|
20241223,165500,31709703010,8020,8020,8020,8020,0
|
|
20241223,165400,31709703010,8020,8020,8020,8020,0
|
|
20241223,165300,31709703010,8020,8020,8020,8020,0
|
|
20241223,165200,31709703010,8020,8020,8020,8020,0
|
|
20241223,165100,31709703010,8020,8020,8020,8020,0
|
|
20241223,165000,31709703010,8020,8020,8020,8020,0
|
|
20241223,164900,31709703010,8020,8020,8020,8020,0
|
|
20241223,164800,31709703010,8020,8020,8020,8020,0
|
|
20241223,164700,31709703010,8020,8020,8020,8020,0
|
|
20241223,164600,31709703010,8020,8020,8020,8020,0
|
|
20241223,164500,31709703010,8020,8020,8020,8020,0
|
|
20241223,164400,31709703010,8020,8020,8020,8020,0
|
|
20241223,164300,31709703010,8020,8020,8020,8020,0
|
|
20241223,164200,31709703010,8020,8020,8020,8020,0
|
|
20241223,164100,31709703010,8020,8020,8020,8020,0
|
|
20241223,164000,31709703010,8020,8020,8020,8020,0
|
|
20241223,163900,31709703010,8020,8020,8020,8020,0
|
|
20241223,163800,31709703010,8020,8020,8020,8020,0
|
|
20241223,163700,31709703010,8020,8020,8020,8020,0
|
|
20241223,163600,31709703010,8020,8020,8020,8020,0
|
|
20241223,163500,31709703010,8020,8020,8020,8020,0
|
|
20241223,163400,31709703010,8020,8020,8020,8020,0
|
|
20241223,163300,31709703010,8020,8020,8020,8020,0
|
|
20241223,163200,31709703010,8020,8020,8020,8020,0
|
|
20241223,163100,31709703010,8020,8020,8020,8020,0
|
|
20241223,163000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,162900,31709703010,8020,8020,8020,8020,0
|
|
20241223,162800,31709703010,8020,8020,8020,8020,0
|
|
20241223,162700,31709703010,8020,8020,8020,8020,0
|
|
20241223,162600,31709703010,8020,8020,8020,8020,0
|
|
20241223,162500,31709703010,8020,8020,8020,8020,0
|
|
20241223,162400,31709703010,8020,8020,8020,8020,0
|
|
20241223,162300,31709703010,8020,8020,8020,8020,0
|
|
20241223,162200,31709703010,8020,8020,8020,8020,0
|
|
20241223,162100,31709703010,8020,8020,8020,8020,0
|
|
20241223,162000,31709703010,8020,8020,8020,8020,0
|
|
20241223,161900,31709703010,8020,8020,8020,8020,0
|
|
20241223,161800,31709703010,8020,8020,8020,8020,0
|
|
20241223,161700,31709703010,8020,8020,8020,8020,0
|
|
20241223,161600,31709703010,8020,8020,8020,8020,0
|
|
20241223,161500,31709703010,8020,8020,8020,8020,0
|
|
20241223,161400,31709703010,8020,8020,8020,8020,0
|
|
20241223,161300,31709703010,8020,8020,8020,8020,0
|
|
20241223,161200,31709703010,8020,8020,8020,8020,0
|
|
20241223,161100,31709703010,8020,8020,8020,8020,0
|
|
20241223,161000,31709703010,8020,8020,8020,8020,0
|
|
20241223,160900,31709703010,8020,8020,8020,8020,0
|
|
20241223,160800,31709703010,8020,8020,8020,8020,0
|
|
20241223,160700,31709703010,8020,8020,8020,8020,0
|
|
20241223,160600,31709703010,8020,8020,8020,8020,0
|
|
20241223,160500,31709703010,8020,8020,8020,8020,0
|
|
20241223,160400,31709703010,8020,8020,8020,8020,0
|
|
20241223,160300,31709703010,8020,8020,8020,8020,0
|
|
20241223,160200,31709703010,8020,8020,8020,8020,0
|
|
20241223,160100,31709703010,8020,8020,8020,8020,0
|
|
20241223,160000,31709703010,8020,8020,8020,8020,77736
|
|
20241223,155900,31709703010,8020,8020,8020,8020,0
|
|
20241223,155800,31709703010,8020,8020,8020,8020,0
|
|
20241223,155700,31709703010,8020,8020,8020,8020,0
|
|
20241223,155600,31709703010,8020,8020,8020,8020,0
|
|
20241223,155500,31709703010,8020,8020,8020,8020,0
|
|
20241223,155400,31709703010,8020,8020,8020,8020,0
|
|
20241223,155300,31709703010,8020,8020,8020,8020,0
|
|
20241223,155200,31709703010,8020,8020,8020,8020,0
|
|
20241223,155100,31709703010,8020,8020,8020,8020,0
|
|
20241223,155000,31709703010,8020,8020,8020,8020,0
|
|
20241223,154900,31709703010,8020,8020,8020,8020,0
|
|
20241223,154800,31709703010,8020,8020,8020,8020,0
|
|
20241223,154700,31709703010,8020,8020,8020,8020,0
|
|
20241223,154600,31709703010,8020,8020,8020,8020,0
|
|
20241223,154500,31709703010,8020,8020,8020,8020,0
|
|
20241223,154400,31709703010,8020,8020,8020,8020,0
|
|
20241223,154300,31709703010,8020,8020,8020,8020,0
|
|
20241223,154200,31709703010,8020,8020,8020,8020,0
|
|
20241223,154100,31709703010,8020,8020,8020,8020,0
|
|
20241223,154000,31709703010,8020,8020,8020,8020,0
|
|
20241223,153900,31709703010,8020,8020,8020,8020,0
|
|
20241223,153800,31709703010,8020,8020,8020,8020,0
|
|
20241223,153700,31709703010,8020,8020,8020,8020,0
|
|
20241223,153600,31709703010,8020,8020,8020,8020,0
|
|
20241223,153500,31709703010,8020,8020,8020,8020,0
|
|
20241223,153400,31709703010,8020,8020,8020,8020,0
|
|
20241223,153300,31709703010,8020,8020,8020,8020,0
|
|
20241223,153200,31709703010,8020,8020,8020,8020,0
|
|
20241223,153100,31709703010,8020,8020,8020,8020,0
|
|
20241223,153000,31709703010,8020,8020,8020,8020,155472
|
|
20241223,152900,31086260290,8030,8030,8030,8030,0
|
|
20241223,152800,31086260290,8030,8030,8030,8030,0
|
|
20241223,152700,31086260290,8030,8030,8030,8030,0
|
|
20241223,152600,31086260290,8030,8030,8030,8030,0
|
|
20241223,152500,31086260290,8030,8030,8030,8030,0
|
|
20241223,152400,31086260290,8030,8030,8030,8030,0
|
|
20241223,152300,31086260290,8030,8030,8030,8030,0
|
|
20241223,152200,31086260290,8030,8030,8030,8030,0
|
|
20241223,152100,31086260290,8030,8030,8030,8030,0
|
|
20241223,152000,31086260290,8030,8030,8030,8030,0
|
|
20241223,151900,31086260290,8030,8070,8090,8020,43920
|
|
20241223,151800,30732728420,8080,8090,8100,8080,18181
|
|
20241223,151700,30585771780,8090,8070,8110,8070,14979
|
|
20241223,151600,30464616860,8070,8060,8080,8060,10975
|
|
20241223,151500,30376065740,8060,8050,8070,8040,6416
|
|
20241223,151400,30324430120,8050,8090,8090,8040,16195
|
|
20241223,151300,30193802340,8090,8080,8100,8070,13019
|
|
20241223,151200,30088520500,8080,8050,8080,8050,14248
|
|
20241223,151100,29973683120,8060,8040,8060,8030,22028
|
|
20241223,151000,29796417250,8040,8030,8050,8030,9624
|
|
20241223,150900,29719060510,8040,8040,8040,8030,8129
|
|
20241223,150800,29653752040,8030,8040,8050,8030,11101
|
|
20241223,150700,29564487620,8050,8050,8050,8040,10568
|
|
20241223,150600,29479461390,8050,8050,8060,8030,17097
|
|
20241223,150500,29341917860,8050,8050,8060,8050,4961
|
|
20241223,150400,29301955050,8050,8060,8060,8050,9785
|
|
20241223,150300,29223175070,8060,8070,8070,8050,9944
|
|
20241223,150200,29143052290,8070,8060,8070,8050,9068
|
|
20241223,150100,29069974590,8060,8060,8070,8050,29123
|
|
20241223,150000,28835260670,8070,8090,8090,8070,18448
|
|
20241223,145900,28686352550,8090,8090,8100,8070,24521
|
|
20241223,145800,28488127370,8090,8100,8100,8090,10675
|
|
20241223,145700,28401762620,8100,8100,8100,8090,4266
|
|
20241223,145600,28367244660,8100,8090,8100,8090,6480
|
|
20241223,145500,28314816820,8090,8100,8100,8090,2733
|
|
20241223,145400,28292702340,8090,8090,8100,8090,6448
|
|
20241223,145300,28240531500,8090,8100,8100,8090,1676
|
|
20241223,145200,28226969020,8100,8110,8110,8100,8811
|
|
20241223,145100,28155572640,8100,8110,8110,8100,5744
|
|
20241223,145000,28108989500,8110,8110,8120,8100,1803
|
|
20241223,144900,28094368120,8110,8110,8120,8100,4021
|
|
20241223,144800,28061772570,8110,8120,8130,8110,2152
|
|
20241223,144700,28044293860,8120,8110,8140,8110,10256
|
|
20241223,144600,27960934760,8120,8100,8120,8100,4248
|
|
20241223,144500,27926501050,8110,8100,8120,8100,3278
|
|
20241223,144400,27899915320,8110,8110,8130,8110,5986
|
|
20241223,144300,27851315420,8110,8110,8130,8110,2927
|
|
20241223,144200,27827557590,8100,8110,8110,8100,3098
|
|
20241223,144100,27802436780,8100,8100,8120,8100,1123
|
|
20241223,144000,27793338330,8120,8130,8130,8100,7178
|
|
20241223,143900,27735100510,8120,8120,8130,8110,7899
|
|
20241223,143800,27670939950,8120,8130,8130,8110,15908
|
|
20241223,143700,27541734560,8130,8080,8130,8080,15447
|
|
20241223,143600,27416614280,8090,8090,8100,8080,11717
|
|
20241223,143500,27321898050,8090,8090,8090,8080,2354
|
|
20241223,143400,27302859150,8090,8080,8090,8080,6316
|
|
20241223,143300,27251798840,8090,8100,8100,8090,10201
|
|
20241223,143200,27169272010,8100,8110,8110,8100,13737
|
|
20241223,143100,27057996070,8110,8100,8110,8100,4373
|
|
20241223,143000,27022571300,8110,8110,8120,8100,1846
|
|
20241223,142900,27007606990,8110,8120,8120,8100,4718
|
|
20241223,142800,26969353910,8110,8110,8110,8100,2721
|
|
20241223,142700,26947288990,8100,8120,8130,8100,10862
|
|
20241223,142600,26859198890,8120,8110,8130,8110,1118
|
|
20241223,142500,26850123980,8120,8130,8130,8110,1855
|
|
20241223,142400,26835062340,8120,8120,8130,8110,3278
|
|
20241223,142300,26808438990,8120,8120,8120,8110,1715
|
|
20241223,142200,26794521970,8120,8120,8120,8100,14313
|
|
20241223,142100,26678448270,8120,8130,8140,8110,9473
|
|
20241223,142000,26601566120,8130,8130,8130,8120,1006
|
|
20241223,141900,26593387440,8130,8110,8130,8110,2038
|
|
20241223,141800,26576836240,8110,8100,8120,8100,2232
|
|
20241223,141700,26558745950,8110,8110,8120,8100,30407
|
|
20241223,141600,26312274820,8110,8120,8130,8110,6326
|
|
20241223,141500,26260908060,8130,8130,8130,8120,1240
|
|
20241223,141400,26250829840,8120,8120,8130,8120,844
|
|
20241223,141300,26243976420,8120,8120,8120,8110,4530
|
|
20241223,141200,26207193600,8120,8120,8120,8110,2532
|
|
20241223,141100,26186633810,8130,8120,8130,8110,10070
|
|
20241223,141000,26104862280,8120,8130,8130,8120,1876
|
|
20241223,140900,26089627490,8120,8130,8130,8120,2906
|
|
20241223,140800,26066017890,8130,8130,8140,8120,3938
|
|
20241223,140700,26034023630,8130,8140,8140,8120,1372
|
|
20241223,140600,26022869300,8130,8150,8160,8120,8868
|
|
20241223,140500,25950787460,8160,8140,8160,8130,3826
|
|
20241223,140400,25919671260,8150,8150,8160,8140,10068
|
|
20241223,140300,25837655200,8160,8150,8170,8140,11913
|
|
20241223,140200,25740515050,8150,8140,8150,8120,3525
|
|
20241223,140100,25711835200,8140,8130,8150,8120,7796
|
|
20241223,140000,25648453300,8130,8120,8130,8120,2487
|
|
20241223,135900,25628251550,8130,8120,8140,8120,755
|
|
20241223,135800,25622112640,8140,8110,8140,8110,13161
|
|
20241223,135700,25515320560,8120,8150,8150,8100,52981
|
|
20241223,135600,25085089330,8140,8140,8160,8140,4500
|
|
20241223,135500,25048425480,8150,8160,8160,8150,8746
|
|
20241223,135400,24977126740,8160,8160,8170,8150,5393
|
|
20241223,135300,24933138020,8160,8170,8170,8160,3221
|
|
20241223,135200,24906836780,8180,8170,8180,8150,20115
|
|
20241223,135100,24742793770,8170,8180,8180,8170,3849
|
|
20241223,135000,24711331160,8170,8180,8180,8170,1838
|
|
20241223,134900,24696310960,8180,8160,8180,8160,1991
|
|
20241223,134800,24680052490,8170,8150,8170,8150,1415
|
|
20241223,134700,24668508070,8170,8170,8180,8150,4551
|
|
20241223,134600,24631373400,8180,8190,8190,8160,3727
|
|
20241223,134500,24600923380,8180,8190,8190,8180,428
|
|
20241223,134400,24597422040,8190,8190,8190,8160,4089
|
|
20241223,134300,24564012890,8180,8170,8190,8170,2013
|
|
20241223,134200,24547558240,8180,8180,8180,8170,1897
|
|
20241223,134100,24532058850,8170,8190,8190,8170,2837
|
|
20241223,134000,24508853190,8190,8180,8190,8170,815
|
|
20241223,133900,24502187110,8180,8180,8180,8170,3559
|
|
20241223,133800,24473103270,8180,8180,8190,8170,666
|
|
20241223,133700,24467655380,8180,8180,8180,8170,3414
|
|
20241223,133600,24439760690,8180,8170,8180,8160,4148
|
|
20241223,133500,24405894870,8160,8170,8180,8160,2148
|
|
20241223,133400,24388359290,8180,8180,8180,8170,1001
|
|
20241223,133300,24380173820,8180,8160,8180,8150,2919
|
|
20241223,133200,24356360380,8160,8160,8160,8140,5061
|
|
20241223,133100,24315110750,8150,8170,8170,8150,7283
|
|
20241223,133000,24255723660,8170,8180,8180,8160,7784
|
|
20241223,132900,24192184630,8170,8170,8180,8170,6215
|
|
20241223,132800,24141403730,8170,8170,8180,8170,2531
|
|
20241223,132700,24120714580,8180,8170,8190,8170,3421
|
|
20241223,132600,24092754580,8170,8190,8190,8170,4288
|
|
20241223,132500,24057666540,8190,8180,8190,8170,5443
|
|
20241223,132400,24013175980,8180,8180,8190,8170,7695
|
|
20241223,132300,23950247780,8190,8210,8210,8180,21013
|
|
20241223,132200,23778100790,8200,8210,8210,8200,1848
|
|
20241223,132100,23762943120,8220,8210,8220,8200,2139
|
|
20241223,132000,23745377150,8210,8220,8220,8210,1881
|
|
20241223,131900,23729933630,8220,8220,8220,8210,3466
|
|
20241223,131800,23701467580,8220,8240,8250,8210,4890
|
|
20241223,131700,23661218120,8240,8240,8250,8240,962
|
|
20241223,131600,23653291150,8240,8240,8240,8240,136
|
|
20241223,131500,23652170510,8240,8240,8240,8230,653
|
|
20241223,131400,23646792580,8240,8250,8250,8230,949
|
|
20241223,131300,23638969790,8250,8250,8250,8250,2569
|
|
20241223,131200,23617775540,8250,8210,8250,8210,8857
|
|
20241223,131100,23544966060,8220,8220,8220,8210,4899
|
|
20241223,131000,23504708630,8230,8220,8230,8220,464
|
|
20241223,130900,23500894520,8230,8240,8240,8210,3328
|
|
20241223,130800,23473530940,8230,8250,8250,8230,5058
|
|
20241223,130700,23431849450,8250,8250,8260,8250,2992
|
|
20241223,130600,23407158720,8250,8260,8260,8250,3100
|
|
20241223,130500,23381559610,8250,8260,8260,8250,1061
|
|
20241223,130400,23372795850,8260,8250,8260,8250,2417
|
|
20241223,130300,23352843720,8250,8250,8250,8240,2475
|
|
20241223,130200,23332430190,8240,8250,8250,8240,585
|
|
20241223,130100,23327604180,8240,8260,8270,8240,4300
|
|
20241223,130000,23292123000,8260,8260,8270,8260,2036
|
|
20241223,125900,23275305420,8260,8260,8270,8250,6601
|
|
20241223,125800,23220781870,8260,8250,8260,8250,2078
|
|
20241223,125700,23203630370,8250,8240,8250,8230,1919
|
|
20241223,125600,23187816840,8240,8210,8240,8210,1768
|
|
20241223,125500,23173277990,8220,8200,8230,8190,2135
|
|
20241223,125400,23155739250,8210,8190,8210,8180,7779
|
|
20241223,125300,23092002090,8190,8200,8210,8190,3045
|
|
20241223,125200,23067035870,8200,8210,8210,8200,1581
|
|
20241223,125100,23054069410,8210,8200,8210,8200,1984
|
|
20241223,125000,23037786610,8200,8210,8220,8200,1113
|
|
20241223,124900,23028643930,8220,8220,8220,8200,1084
|
|
20241223,124800,23019743500,8220,8210,8220,8190,2237
|
|
20241223,124700,23001407970,8210,8200,8210,8190,955
|
|
20241223,124600,22993577290,8200,8210,8210,8200,3991
|
|
20241223,124500,22960834170,8210,8220,8220,8200,2003
|
|
20241223,124400,22944396960,8230,8220,8230,8210,1653
|
|
20241223,124300,22930810690,8220,8210,8220,8210,1230
|
|
20241223,124200,22920703440,8210,8210,8220,8200,2548
|
|
20241223,124100,22899786350,8210,8200,8220,8200,1442
|
|
20241223,124000,22887956000,8200,8190,8200,8180,6190
|
|
20241223,123900,22837268140,8190,8170,8190,8170,3688
|
|
20241223,123800,22807086900,8180,8180,8190,8180,7146
|
|
20241223,123700,22748586230,8180,8200,8200,8150,38499
|
|
20241223,123600,22434205100,8190,8220,8220,8190,19568
|
|
20241223,123500,22273702080,8230,8230,8230,8230,260
|
|
20241223,123400,22271562280,8210,8230,8230,8210,2375
|
|
20241223,123300,22252039780,8230,8220,8230,8210,651
|
|
20241223,123200,22246690500,8220,8220,8220,8210,1704
|
|
20241223,123100,22232688080,8230,8220,8230,8200,11084
|
|
20241223,123000,22141684320,8220,8220,8230,8220,1926
|
|
20241223,122900,22125843530,8220,8240,8240,8220,9541
|
|
20241223,122800,22047374610,8240,8250,8250,8230,2292
|
|
20241223,122700,22028486110,8250,8240,8250,8240,416
|
|
20241223,122600,22025058180,8250,8240,8250,8240,1765
|
|
20241223,122500,22010514050,8250,8260,8260,8240,1813
|
|
20241223,122400,21995563700,8260,8260,8270,8260,1157
|
|
20241223,122300,21986002860,8270,8250,8270,8250,1713
|
|
20241223,122200,21971867420,8250,8240,8270,8240,2185
|
|
20241223,122100,21953829490,8250,8250,8260,8250,2050
|
|
20241223,122000,21936916620,8250,8260,8260,8250,325
|
|
20241223,121900,21934233300,8260,8250,8260,8250,1691
|
|
20241223,121800,21920275650,8250,8250,8260,8230,2337
|
|
20241223,121700,21900975170,8250,8240,8250,8220,6506
|
|
20241223,121600,21847442900,8230,8240,8240,8230,994
|
|
20241223,121500,21839261210,8230,8240,8240,8220,4227
|
|
20241223,121400,21804477820,8250,8260,8260,8250,4284
|
|
20241223,121300,21769129290,8260,8250,8270,8250,3902
|
|
20241223,121200,21736911790,8260,8270,8270,8260,8011
|
|
20241223,121100,21670705540,8270,8270,8270,8260,432
|
|
20241223,121000,21667132980,8270,8260,8270,8260,1248
|
|
20241223,120900,21656820700,8270,8260,8270,8260,2211
|
|
20241223,120800,21638556710,8260,8260,8260,8250,2107
|
|
20241223,120700,21621162610,8250,8240,8250,8230,2925
|
|
20241223,120600,21597051740,8240,8230,8240,8230,788
|
|
20241223,120500,21590564100,8240,8240,8240,8240,81
|
|
20241223,120400,21589896660,8230,8230,8230,8230,1028
|
|
20241223,120300,21581436220,8220,8220,8220,8210,1809
|
|
20241223,120200,21566566640,8220,8230,8230,8220,1757
|
|
20241223,120100,21552107050,8230,8220,8230,8220,1078
|
|
20241223,120000,21543245120,8230,8220,8230,8210,2235
|
|
20241223,115900,21524862240,8220,8210,8230,8210,1403
|
|
20241223,115800,21513332790,8220,8220,8220,8210,1336
|
|
20241223,115700,21502359370,8220,8220,8220,8220,1948
|
|
20241223,115600,21486346810,8220,8220,8220,8210,883
|
|
20241223,115500,21479093920,8230,8240,8240,8220,4559
|
|
20241223,115400,21441595720,8240,8230,8240,8220,2709
|
|
20241223,115300,21419305530,8230,8220,8230,8220,900
|
|
20241223,115200,21411898660,8230,8230,8230,8230,447
|
|
20241223,115100,21408219850,8230,8230,8240,8230,2140
|
|
20241223,115000,21390603390,8240,8250,8250,8240,1602
|
|
20241223,114900,21377400120,8250,8250,8250,8240,211
|
|
20241223,114800,21375659420,8250,8250,8250,8240,368
|
|
20241223,114700,21372623530,8250,8230,8250,8230,1211
|
|
20241223,114600,21362635960,8240,8230,8250,8220,1848
|
|
20241223,114500,21347431260,8230,8220,8230,8220,889
|
|
20241223,114400,21340121120,8230,8220,8230,8220,2529
|
|
20241223,114300,21319329560,8210,8220,8230,8210,1943
|
|
20241223,114200,21303356910,8220,8240,8250,8200,7813
|
|
20241223,114100,21239180110,8250,8230,8250,8220,7704
|
|
20241223,114000,21175793820,8240,8250,8250,8230,2330
|
|
20241223,113900,21156591740,8250,8240,8250,8240,2472
|
|
20241223,113800,21136220980,8240,8240,8250,8240,2034
|
|
20241223,113700,21119450260,8240,8240,8250,8240,1071
|
|
20241223,113600,21110624890,8250,8250,8260,8230,7319
|
|
20241223,113500,21050317040,8250,8270,8270,8250,4139
|
|
20241223,113400,21016163520,8260,8280,8280,8260,2504
|
|
20241223,113300,20995459400,8280,8240,8280,8240,3861
|
|
20241223,113200,20963585640,8230,8230,8250,8230,2257
|
|
20241223,113100,20944992780,8240,8230,8240,8210,9124
|
|
20241223,113000,20869925060,8230,8260,8260,8230,5131
|
|
20241223,112900,20827609510,8260,8250,8260,8250,831
|
|
20241223,112800,20820751520,8250,8260,8260,8250,12074
|
|
20241223,112700,20721086840,8260,8270,8270,8260,1090
|
|
20241223,112600,20712074930,8270,8260,8270,8260,319
|
|
20241223,112500,20709439850,8260,8270,8280,8260,1403
|
|
20241223,112400,20697838390,8270,8270,8290,8260,1838
|
|
20241223,112300,20682635550,8270,8280,8280,8270,4582
|
|
20241223,112200,20644726880,8280,8280,8280,8270,723
|
|
20241223,112100,20638743000,8280,8270,8280,8270,2612
|
|
20241223,112000,20617139290,8270,8280,8280,8270,843
|
|
20241223,111900,20610160960,8280,8290,8290,8270,3261
|
|
20241223,111800,20583185680,8280,8290,8290,8280,5032
|
|
20241223,111700,20541511870,8290,8290,8290,8280,3812
|
|
20241223,111600,20509936130,8290,8300,8300,8280,1987
|
|
20241223,111500,20493463820,8290,8290,8300,8280,5068
|
|
20241223,111400,20451449250,8290,8300,8300,8290,2538
|
|
20241223,111300,20430400230,8290,8310,8310,8290,9183
|
|
20241223,111200,20354191240,8310,8310,8320,8310,8080
|
|
20241223,111100,20287004910,8310,8300,8320,8290,9359
|
|
20241223,111000,20209275650,8300,8310,8320,8300,21361
|
|
20241223,110900,20031833560,8300,8290,8320,8290,10470
|
|
20241223,110800,19944888000,8300,8270,8300,8270,17091
|
|
20241223,110700,19803231360,8270,8260,8270,8260,4866
|
|
20241223,110600,19763008120,8260,8250,8260,8240,1800
|
|
20241223,110500,19748153410,8260,8250,8270,8240,5578
|
|
20241223,110400,19702093360,8250,8240,8250,8240,3034
|
|
20241223,110300,19677082860,8240,8220,8250,8220,6831
|
|
20241223,110200,19620817810,8230,8230,8230,8220,8677
|
|
20241223,110100,19549455090,8230,8240,8240,8230,2081
|
|
20241223,110000,19532310310,8230,8230,8240,8230,4398
|
|
20241223,105900,19496097870,8250,8250,8260,8230,11791
|
|
20241223,105800,19398918210,8260,8270,8280,8260,8406
|
|
20241223,105700,19329437470,8270,8250,8280,8250,9567
|
|
20241223,105600,19250334370,8260,8230,8260,8230,9808
|
|
20241223,105500,19169412410,8230,8220,8230,8220,3927
|
|
20241223,105400,19137115170,8220,8210,8220,8210,1165
|
|
20241223,105300,19127548130,8210,8210,8220,8210,3374
|
|
20241223,105200,19099839700,8210,8220,8240,8210,5653
|
|
20241223,105100,19053350620,8220,8200,8220,8200,4212
|
|
20241223,105000,19018789620,8200,8190,8200,8190,5057
|
|
20241223,104900,18977347870,8190,8190,8190,8180,5461
|
|
20241223,104800,18932623650,8190,8190,8200,8180,10147
|
|
20241223,104700,18849518820,8190,8250,8250,8180,15842
|
|
20241223,104600,18719408960,8250,8250,8270,8240,21194
|
|
20241223,104500,18544469300,8250,8240,8250,8230,14067
|
|
20241223,104400,18428476640,8250,8230,8250,8230,15629
|
|
20241223,104300,18299758730,8230,8230,8240,8210,8429
|
|
20241223,104200,18230387030,8240,8220,8260,8210,18826
|
|
20241223,104100,18075211000,8210,8210,8230,8190,4150
|
|
20241223,104000,18041142780,8210,8200,8210,8190,3238
|
|
20241223,103900,18014586190,8200,8200,8200,8170,11156
|
|
20241223,103800,17923237090,8200,8230,8240,8190,22298
|
|
20241223,103700,17739878450,8220,8220,8240,8200,27555
|
|
20241223,103600,17513308370,8220,8140,8230,8140,40764
|
|
20241223,103500,17178830030,8150,8160,8170,8140,10608
|
|
20241223,103400,17092310310,8170,8170,8170,8150,10810
|
|
20241223,103300,17004106850,8170,8130,8170,8130,8804
|
|
20241223,103200,16932359360,8130,8080,8130,8070,10394
|
|
20241223,103100,16848171030,8100,8070,8100,8070,8685
|
|
20241223,103000,16778009130,8080,8090,8090,8070,9003
|
|
20241223,102900,16705300560,8080,8080,8100,8080,9695
|
|
20241223,102800,16626951560,8090,8080,8100,8070,11930
|
|
20241223,102700,16530547410,8080,8110,8110,8070,14009
|
|
20241223,102600,16417275310,8110,8090,8110,8080,3956
|
|
20241223,102500,16385267050,8080,8100,8110,8080,15197
|
|
20241223,102400,16262302650,8100,8100,8120,8090,4777
|
|
20241223,102300,16223619350,8090,8110,8130,8080,39290
|
|
20241223,102200,15905774860,8110,8140,8150,8100,44214
|
|
20241223,102100,15546789840,8130,8150,8150,8130,4439
|
|
20241223,102000,15510652530,8150,8140,8150,8140,1975
|
|
20241223,101900,15494568110,8140,8140,8150,8120,3868
|
|
20241223,101800,15463114250,8130,8140,8140,8120,2654
|
|
20241223,101700,15441529820,8140,8140,8140,8130,2071
|
|
20241223,101600,15424676790,8140,8130,8140,8130,1743
|
|
20241223,101500,15410499660,8130,8120,8130,8120,2269
|
|
20241223,101400,15392065010,8130,8140,8150,8120,7767
|
|
20241223,101300,15328963710,8140,8160,8160,8130,11339
|
|
20241223,101200,15236599980,8150,8150,8160,8150,2851
|
|
20241223,101100,15213357080,8150,8150,8160,8140,2951
|
|
20241223,101000,15189306170,8150,8150,8150,8140,2517
|
|
20241223,100900,15168800490,8140,8170,8170,8140,6220
|
|
20241223,100800,15118126790,8160,8170,8180,8140,3737
|
|
20241223,100700,15087618330,8170,8140,8180,8140,4501
|
|
20241223,100600,15050873740,8130,8110,8140,8110,2006
|
|
20241223,100500,15034592440,8100,8120,8130,8100,11995
|
|
20241223,100400,14937380040,8130,8130,8140,8110,5568
|
|
20241223,100300,14892172860,8120,8140,8150,8110,21260
|
|
20241223,100200,14719434800,8150,8160,8160,8140,4304
|
|
20241223,100100,14684353230,8160,8170,8170,8160,4651
|
|
20241223,100000,14646365640,8170,8180,8180,8160,8889
|
|
20241223,095900,14573698250,8180,8170,8200,8160,9977
|
|
20241223,095800,14492047630,8170,8150,8170,8150,5414
|
|
20241223,095700,14447864810,8140,8120,8140,8120,4629
|
|
20241223,095600,14410227660,8130,8120,8130,8110,5102
|
|
20241223,095500,14368788250,8120,8120,8130,8110,4787
|
|
20241223,095400,14329922380,8120,8100,8130,8090,14780
|
|
20241223,095300,14210095120,8110,8130,8130,8090,38201
|
|
20241223,095200,13900424680,8130,8140,8140,8120,6995
|
|
20241223,095100,13843547500,8130,8120,8150,8120,3062
|
|
20241223,095000,13818629250,8160,8160,8190,8110,36729
|
|
20241223,094900,13519550310,8160,8170,8180,8150,8911
|
|
20241223,094800,13446787390,8160,8160,8190,8150,16610
|
|
20241223,094700,13311097860,8160,8150,8160,8140,10420
|
|
20241223,094600,13226144080,8150,8130,8150,8120,11345
|
|
20241223,094500,13133915520,8130,8140,8140,8120,12338
|
|
20241223,094400,13033642980,8130,8130,8150,8120,9420
|
|
20241223,094300,12957022130,8100,8150,8150,8080,76371
|
|
20241223,094200,12337581470,8150,8150,8160,8130,24343
|
|
20241223,094100,12139469890,8140,8130,8160,8130,10741
|
|
20241223,094000,12052025100,8140,8200,8240,8140,79858
|
|
20241223,093900,11399451510,8200,8210,8230,8180,16938
|
|
20241223,093800,11260755620,8190,8230,8230,8190,38378
|
|
20241223,093700,10946010190,8230,8230,8260,8220,11271
|
|
20241223,093600,10853093240,8240,8260,8270,8230,14434
|
|
20241223,093500,10734061990,8260,8290,8290,8220,22960
|
|
20241223,093400,10544670950,8290,8280,8300,8270,16059
|
|
20241223,093300,10411668590,8280,8230,8280,8210,10710
|
|
20241223,093200,10323313560,8230,8190,8230,8180,9405
|
|
20241223,093100,10246209700,8190,8230,8230,8180,24451
|
|
20241223,093000,10045819610,8220,8230,8240,8210,10817
|
|
20241223,092900,9956887780,8230,8250,8250,8220,11967
|
|
20241223,092800,9858290590,8250,8260,8260,8220,12234
|
|
20241223,092700,9757491100,8260,8260,8270,8230,23935
|
|
20241223,092600,9559919530,8260,8210,8260,8200,14724
|
|
20241223,092500,9438627670,8210,8170,8210,8150,22118
|
|
20241223,092400,9257866740,8160,8160,8190,8140,60400
|
|
20241223,092300,8765254940,8160,8230,8240,8160,61212
|
|
20241223,092200,8263469480,8240,8230,8240,8210,11590
|
|
20241223,092100,8168088540,8210,8230,8240,8200,30307
|
|
20241223,092000,7918973160,8230,8210,8240,8180,42981
|
|
20241223,091900,7566055250,8210,8270,8280,8180,57755
|
|
20241223,091800,7091309860,8280,8320,8400,8260,29506
|
|
20241223,091700,6846355400,8320,8300,8430,8260,56775
|
|
20241223,091600,6374578800,8300,8430,8430,8160,110627
|
|
20241223,091500,5455443600,8420,8450,8450,8390,46218
|
|
20241223,091400,5066726950,8430,8470,8480,8430,34577
|
|
20241223,091300,4774390900,8470,8510,8510,8450,39009
|
|
20241223,091200,4443636930,8510,8500,8520,8490,23611
|
|
20241223,091100,4242897110,8510,8530,8540,8490,73781
|
|
20241223,091000,3614904810,8530,8600,8600,8520,24747
|
|
20241223,090900,3403170470,8590,8580,8600,8570,10081
|
|
20241223,090800,3316583400,8560,8560,8580,8540,16710
|
|
20241223,090700,3173560090,8560,8590,8640,8560,23238
|
|
20241223,090600,2973667400,8570,8580,8600,8560,11973
|
|
20241223,090500,2870908570,8600,8540,8630,8520,19396
|
|
20241223,090400,2704819690,8540,8580,8600,8510,65989
|
|
20241223,090300,2141518410,8590,8580,8650,8560,53592
|
|
20241223,090200,1680127390,8570,8610,8620,8560,38518
|
|
20241223,090100,1349625390,8610,8660,8670,8590,41844
|
|
20241223,090000,988952770,8660,8650,8700,8610,107498
|