764 lines
38 KiB
CSV
764 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,214100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,214000,36137800480,8150,8150,8150,8150,0
|
|
20241203,213900,36137800480,8150,8150,8150,8150,0
|
|
20241203,213800,36137800480,8150,8150,8150,8150,0
|
|
20241203,213700,36137800480,8150,8150,8150,8150,0
|
|
20241203,213600,36137800480,8150,8150,8150,8150,0
|
|
20241203,213500,36137800480,8150,8150,8150,8150,0
|
|
20241203,213400,36137800480,8150,8150,8150,8150,0
|
|
20241203,213300,36137800480,8150,8150,8150,8150,0
|
|
20241203,213200,36137800480,8150,8150,8150,8150,0
|
|
20241203,213100,36137800480,8150,8150,8150,8150,0
|
|
20241203,213000,36137800480,8150,8150,8150,8150,0
|
|
20241203,212900,36137800480,8150,8150,8150,8150,0
|
|
20241203,212800,36137800480,8150,8150,8150,8150,0
|
|
20241203,212700,36137800480,8150,8150,8150,8150,0
|
|
20241203,212600,36137800480,8150,8150,8150,8150,0
|
|
20241203,212500,36137800480,8150,8150,8150,8150,0
|
|
20241203,212400,36137800480,8150,8150,8150,8150,0
|
|
20241203,212300,36137800480,8150,8150,8150,8150,0
|
|
20241203,212200,36137800480,8150,8150,8150,8150,0
|
|
20241203,212100,36137800480,8150,8150,8150,8150,0
|
|
20241203,212000,36137800480,8150,8150,8150,8150,0
|
|
20241203,211900,36137800480,8150,8150,8150,8150,0
|
|
20241203,211800,36137800480,8150,8150,8150,8150,0
|
|
20241203,211700,36137800480,8150,8150,8150,8150,0
|
|
20241203,211600,36137800480,8150,8150,8150,8150,0
|
|
20241203,211500,36137800480,8150,8150,8150,8150,0
|
|
20241203,211400,36137800480,8150,8150,8150,8150,0
|
|
20241203,211300,36137800480,8150,8150,8150,8150,0
|
|
20241203,211200,36137800480,8150,8150,8150,8150,0
|
|
20241203,211100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,211000,36137800480,8150,8150,8150,8150,0
|
|
20241203,210900,36137800480,8150,8150,8150,8150,0
|
|
20241203,210800,36137800480,8150,8150,8150,8150,0
|
|
20241203,210700,36137800480,8150,8150,8150,8150,0
|
|
20241203,210600,36137800480,8150,8150,8150,8150,0
|
|
20241203,210500,36137800480,8150,8150,8150,8150,0
|
|
20241203,210400,36137800480,8150,8150,8150,8150,0
|
|
20241203,210300,36137800480,8150,8150,8150,8150,0
|
|
20241203,210200,36137800480,8150,8150,8150,8150,0
|
|
20241203,210100,36137800480,8150,8150,8150,8150,0
|
|
20241203,210000,36137800480,8150,8150,8150,8150,0
|
|
20241203,205900,36137800480,8150,8150,8150,8150,0
|
|
20241203,205800,36137800480,8150,8150,8150,8150,0
|
|
20241203,205700,36137800480,8150,8150,8150,8150,0
|
|
20241203,205600,36137800480,8150,8150,8150,8150,0
|
|
20241203,205500,36137800480,8150,8150,8150,8150,0
|
|
20241203,205400,36137800480,8150,8150,8150,8150,0
|
|
20241203,205300,36137800480,8150,8150,8150,8150,0
|
|
20241203,205200,36137800480,8150,8150,8150,8150,0
|
|
20241203,205100,36137800480,8150,8150,8150,8150,0
|
|
20241203,205000,36137800480,8150,8150,8150,8150,0
|
|
20241203,204900,36137800480,8150,8150,8150,8150,0
|
|
20241203,204800,36137800480,8150,8150,8150,8150,0
|
|
20241203,204700,36137800480,8150,8150,8150,8150,0
|
|
20241203,204600,36137800480,8150,8150,8150,8150,0
|
|
20241203,204500,36137800480,8150,8150,8150,8150,0
|
|
20241203,204400,36137800480,8150,8150,8150,8150,0
|
|
20241203,204300,36137800480,8150,8150,8150,8150,0
|
|
20241203,204200,36137800480,8150,8150,8150,8150,0
|
|
20241203,204100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,204000,36137800480,8150,8150,8150,8150,0
|
|
20241203,203900,36137800480,8150,8150,8150,8150,0
|
|
20241203,203800,36137800480,8150,8150,8150,8150,0
|
|
20241203,203700,36137800480,8150,8150,8150,8150,0
|
|
20241203,203600,36137800480,8150,8150,8150,8150,0
|
|
20241203,203500,36137800480,8150,8150,8150,8150,0
|
|
20241203,203400,36137800480,8150,8150,8150,8150,0
|
|
20241203,203300,36137800480,8150,8150,8150,8150,0
|
|
20241203,203200,36137800480,8150,8150,8150,8150,0
|
|
20241203,203100,36137800480,8150,8150,8150,8150,0
|
|
20241203,203000,36137800480,8150,8150,8150,8150,0
|
|
20241203,202900,36137800480,8150,8150,8150,8150,0
|
|
20241203,202800,36137800480,8150,8150,8150,8150,0
|
|
20241203,202700,36137800480,8150,8150,8150,8150,0
|
|
20241203,202600,36137800480,8150,8150,8150,8150,0
|
|
20241203,202500,36137800480,8150,8150,8150,8150,0
|
|
20241203,202400,36137800480,8150,8150,8150,8150,0
|
|
20241203,202300,36137800480,8150,8150,8150,8150,0
|
|
20241203,202200,36137800480,8150,8150,8150,8150,0
|
|
20241203,202100,36137800480,8150,8150,8150,8150,0
|
|
20241203,202000,36137800480,8150,8150,8150,8150,0
|
|
20241203,201900,36137800480,8150,8150,8150,8150,0
|
|
20241203,201800,36137800480,8150,8150,8150,8150,0
|
|
20241203,201700,36137800480,8150,8150,8150,8150,0
|
|
20241203,201600,36137800480,8150,8150,8150,8150,0
|
|
20241203,201500,36137800480,8150,8150,8150,8150,0
|
|
20241203,201400,36137800480,8150,8150,8150,8150,0
|
|
20241203,201300,36137800480,8150,8150,8150,8150,0
|
|
20241203,201200,36137800480,8150,8150,8150,8150,0
|
|
20241203,201100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,201000,36137800480,8150,8150,8150,8150,0
|
|
20241203,200900,36137800480,8150,8150,8150,8150,0
|
|
20241203,200800,36137800480,8150,8150,8150,8150,0
|
|
20241203,200700,36137800480,8150,8150,8150,8150,0
|
|
20241203,200600,36137800480,8150,8150,8150,8150,0
|
|
20241203,200500,36137800480,8150,8150,8150,8150,0
|
|
20241203,200400,36137800480,8150,8150,8150,8150,0
|
|
20241203,200300,36137800480,8150,8150,8150,8150,0
|
|
20241203,200200,36137800480,8150,8150,8150,8150,0
|
|
20241203,200100,36137800480,8150,8150,8150,8150,0
|
|
20241203,200000,36137800480,8150,8150,8150,8150,0
|
|
20241203,195900,36137800480,8150,8150,8150,8150,0
|
|
20241203,195800,36137800480,8150,8150,8150,8150,0
|
|
20241203,195700,36137800480,8150,8150,8150,8150,0
|
|
20241203,195600,36137800480,8150,8150,8150,8150,0
|
|
20241203,195500,36137800480,8150,8150,8150,8150,0
|
|
20241203,195400,36137800480,8150,8150,8150,8150,0
|
|
20241203,195300,36137800480,8150,8150,8150,8150,0
|
|
20241203,195200,36137800480,8150,8150,8150,8150,0
|
|
20241203,195100,36137800480,8150,8150,8150,8150,0
|
|
20241203,195000,36137800480,8150,8150,8150,8150,0
|
|
20241203,194900,36137800480,8150,8150,8150,8150,0
|
|
20241203,194800,36137800480,8150,8150,8150,8150,0
|
|
20241203,194700,36137800480,8150,8150,8150,8150,0
|
|
20241203,194600,36137800480,8150,8150,8150,8150,0
|
|
20241203,194500,36137800480,8150,8150,8150,8150,0
|
|
20241203,194400,36137800480,8150,8150,8150,8150,0
|
|
20241203,194300,36137800480,8150,8150,8150,8150,0
|
|
20241203,194200,36137800480,8150,8150,8150,8150,0
|
|
20241203,194100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,194000,36137800480,8150,8150,8150,8150,0
|
|
20241203,193900,36137800480,8150,8150,8150,8150,0
|
|
20241203,193800,36137800480,8150,8150,8150,8150,0
|
|
20241203,193700,36137800480,8150,8150,8150,8150,0
|
|
20241203,193600,36137800480,8150,8150,8150,8150,0
|
|
20241203,193500,36137800480,8150,8150,8150,8150,0
|
|
20241203,193400,36137800480,8150,8150,8150,8150,0
|
|
20241203,193300,36137800480,8150,8150,8150,8150,0
|
|
20241203,193200,36137800480,8150,8150,8150,8150,0
|
|
20241203,193100,36137800480,8150,8150,8150,8150,0
|
|
20241203,193000,36137800480,8150,8150,8150,8150,0
|
|
20241203,192900,36137800480,8150,8150,8150,8150,0
|
|
20241203,192800,36137800480,8150,8150,8150,8150,0
|
|
20241203,192700,36137800480,8150,8150,8150,8150,0
|
|
20241203,192600,36137800480,8150,8150,8150,8150,0
|
|
20241203,192500,36137800480,8150,8150,8150,8150,0
|
|
20241203,192400,36137800480,8150,8150,8150,8150,0
|
|
20241203,192300,36137800480,8150,8150,8150,8150,0
|
|
20241203,192200,36137800480,8150,8150,8150,8150,0
|
|
20241203,192100,36137800480,8150,8150,8150,8150,0
|
|
20241203,192000,36137800480,8150,8150,8150,8150,0
|
|
20241203,191900,36137800480,8150,8150,8150,8150,0
|
|
20241203,191800,36137800480,8150,8150,8150,8150,0
|
|
20241203,191700,36137800480,8150,8150,8150,8150,0
|
|
20241203,191600,36137800480,8150,8150,8150,8150,0
|
|
20241203,191500,36137800480,8150,8150,8150,8150,0
|
|
20241203,191400,36137800480,8150,8150,8150,8150,0
|
|
20241203,191300,36137800480,8150,8150,8150,8150,0
|
|
20241203,191200,36137800480,8150,8150,8150,8150,0
|
|
20241203,191100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,191000,36137800480,8150,8150,8150,8150,0
|
|
20241203,190900,36137800480,8150,8150,8150,8150,0
|
|
20241203,190800,36137800480,8150,8150,8150,8150,0
|
|
20241203,190700,36137800480,8150,8150,8150,8150,0
|
|
20241203,190600,36137800480,8150,8150,8150,8150,0
|
|
20241203,190500,36137800480,8150,8150,8150,8150,0
|
|
20241203,190400,36137800480,8150,8150,8150,8150,0
|
|
20241203,190300,36137800480,8150,8150,8150,8150,0
|
|
20241203,190200,36137800480,8150,8150,8150,8150,0
|
|
20241203,190100,36137800480,8150,8150,8150,8150,0
|
|
20241203,190000,36137800480,8150,8150,8150,8150,0
|
|
20241203,185900,36137800480,8150,8150,8150,8150,0
|
|
20241203,185800,36137800480,8150,8150,8150,8150,0
|
|
20241203,185700,36137800480,8150,8150,8150,8150,0
|
|
20241203,185600,36137800480,8150,8150,8150,8150,0
|
|
20241203,185500,36137800480,8150,8150,8150,8150,0
|
|
20241203,185400,36137800480,8150,8150,8150,8150,0
|
|
20241203,185300,36137800480,8150,8150,8150,8150,0
|
|
20241203,185200,36137800480,8150,8150,8150,8150,0
|
|
20241203,185100,36137800480,8150,8150,8150,8150,0
|
|
20241203,185000,36137800480,8150,8150,8150,8150,0
|
|
20241203,184900,36137800480,8150,8150,8150,8150,0
|
|
20241203,184800,36137800480,8150,8150,8150,8150,0
|
|
20241203,184700,36137800480,8150,8150,8150,8150,0
|
|
20241203,184600,36137800480,8150,8150,8150,8150,0
|
|
20241203,184500,36137800480,8150,8150,8150,8150,0
|
|
20241203,184400,36137800480,8150,8150,8150,8150,0
|
|
20241203,184300,36137800480,8150,8150,8150,8150,0
|
|
20241203,184200,36137800480,8150,8150,8150,8150,0
|
|
20241203,184100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,184000,36137800480,8150,8150,8150,8150,0
|
|
20241203,183900,36137800480,8150,8150,8150,8150,0
|
|
20241203,183800,36137800480,8150,8150,8150,8150,0
|
|
20241203,183700,36137800480,8150,8150,8150,8150,0
|
|
20241203,183600,36137800480,8150,8150,8150,8150,0
|
|
20241203,183500,36137800480,8150,8150,8150,8150,0
|
|
20241203,183400,36137800480,8150,8150,8150,8150,0
|
|
20241203,183300,36137800480,8150,8150,8150,8150,0
|
|
20241203,183200,36137800480,8150,8150,8150,8150,0
|
|
20241203,183100,36137800480,8150,8150,8150,8150,0
|
|
20241203,183000,36137800480,8150,8150,8150,8150,0
|
|
20241203,182900,36137800480,8150,8150,8150,8150,0
|
|
20241203,182800,36137800480,8150,8150,8150,8150,0
|
|
20241203,182700,36137800480,8150,8150,8150,8150,0
|
|
20241203,182600,36137800480,8150,8150,8150,8150,0
|
|
20241203,182500,36137800480,8150,8150,8150,8150,0
|
|
20241203,182400,36137800480,8150,8150,8150,8150,0
|
|
20241203,182300,36137800480,8150,8150,8150,8150,0
|
|
20241203,182200,36137800480,8150,8150,8150,8150,0
|
|
20241203,182100,36137800480,8150,8150,8150,8150,0
|
|
20241203,182000,36137800480,8150,8150,8150,8150,0
|
|
20241203,181900,36137800480,8150,8150,8150,8150,0
|
|
20241203,181800,36137800480,8150,8150,8150,8150,0
|
|
20241203,181700,36137800480,8150,8150,8150,8150,0
|
|
20241203,181600,36137800480,8150,8150,8150,8150,0
|
|
20241203,181500,36137800480,8150,8150,8150,8150,0
|
|
20241203,181400,36137800480,8150,8150,8150,8150,0
|
|
20241203,181300,36137800480,8150,8150,8150,8150,0
|
|
20241203,181200,36137800480,8150,8150,8150,8150,0
|
|
20241203,181100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,181000,36137800480,8150,8150,8150,8150,0
|
|
20241203,180900,36137800480,8150,8150,8150,8150,0
|
|
20241203,180800,36137800480,8150,8150,8150,8150,0
|
|
20241203,180700,36137800480,8150,8150,8150,8150,0
|
|
20241203,180600,36137800480,8150,8150,8150,8150,0
|
|
20241203,180500,36137800480,8150,8150,8150,8150,0
|
|
20241203,180400,36137800480,8150,8150,8150,8150,0
|
|
20241203,180300,36137800480,8150,8150,8150,8150,0
|
|
20241203,180200,36137800480,8150,8150,8150,8150,0
|
|
20241203,180100,36137800480,8150,8150,8150,8150,0
|
|
20241203,180000,36137800480,8150,8150,8150,8150,0
|
|
20241203,175900,36137800480,8150,8150,8150,8150,0
|
|
20241203,175800,36137800480,8150,8150,8150,8150,0
|
|
20241203,175700,36137800480,8150,8150,8150,8150,0
|
|
20241203,175600,36137800480,8150,8150,8150,8150,0
|
|
20241203,175500,36137800480,8150,8150,8150,8150,0
|
|
20241203,175400,36137800480,8150,8150,8150,8150,0
|
|
20241203,175300,36137800480,8150,8150,8150,8150,0
|
|
20241203,175200,36137800480,8150,8150,8150,8150,0
|
|
20241203,175100,36137800480,8150,8150,8150,8150,0
|
|
20241203,175000,36137800480,8150,8150,8150,8150,0
|
|
20241203,174900,36137800480,8150,8150,8150,8150,0
|
|
20241203,174800,36137800480,8150,8150,8150,8150,0
|
|
20241203,174700,36137800480,8150,8150,8150,8150,0
|
|
20241203,174600,36137800480,8150,8150,8150,8150,0
|
|
20241203,174500,36137800480,8150,8150,8150,8150,0
|
|
20241203,174400,36137800480,8150,8150,8150,8150,0
|
|
20241203,174300,36137800480,8150,8150,8150,8150,0
|
|
20241203,174200,36137800480,8150,8150,8150,8150,0
|
|
20241203,174100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,174000,36137800480,8150,8150,8150,8150,0
|
|
20241203,173900,36137800480,8150,8150,8150,8150,0
|
|
20241203,173800,36137800480,8150,8150,8150,8150,0
|
|
20241203,173700,36137800480,8150,8150,8150,8150,0
|
|
20241203,173600,36137800480,8150,8150,8150,8150,0
|
|
20241203,173500,36137800480,8150,8150,8150,8150,0
|
|
20241203,173400,36137800480,8150,8150,8150,8150,0
|
|
20241203,173300,36137800480,8150,8150,8150,8150,0
|
|
20241203,173200,36137800480,8150,8150,8150,8150,0
|
|
20241203,173100,36137800480,8150,8150,8150,8150,0
|
|
20241203,173000,36137800480,8150,8150,8150,8150,0
|
|
20241203,172900,36137800480,8150,8150,8150,8150,0
|
|
20241203,172800,36137800480,8150,8150,8150,8150,0
|
|
20241203,172700,36137800480,8150,8150,8150,8150,0
|
|
20241203,172600,36137800480,8150,8150,8150,8150,0
|
|
20241203,172500,36137800480,8150,8150,8150,8150,0
|
|
20241203,172400,36137800480,8150,8150,8150,8150,0
|
|
20241203,172300,36137800480,8150,8150,8150,8150,0
|
|
20241203,172200,36137800480,8150,8150,8150,8150,0
|
|
20241203,172100,36137800480,8150,8150,8150,8150,0
|
|
20241203,172000,36137800480,8150,8150,8150,8150,0
|
|
20241203,171900,36137800480,8150,8150,8150,8150,0
|
|
20241203,171800,36137800480,8150,8150,8150,8150,0
|
|
20241203,171700,36137800480,8150,8150,8150,8150,0
|
|
20241203,171600,36137800480,8150,8150,8150,8150,0
|
|
20241203,171500,36137800480,8150,8150,8150,8150,0
|
|
20241203,171400,36137800480,8150,8150,8150,8150,0
|
|
20241203,171300,36137800480,8150,8150,8150,8150,0
|
|
20241203,171200,36137800480,8150,8150,8150,8150,0
|
|
20241203,171100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,171000,36137800480,8150,8150,8150,8150,0
|
|
20241203,170900,36137800480,8150,8150,8150,8150,0
|
|
20241203,170800,36137800480,8150,8150,8150,8150,0
|
|
20241203,170700,36137800480,8150,8150,8150,8150,0
|
|
20241203,170600,36137800480,8150,8150,8150,8150,0
|
|
20241203,170500,36137800480,8150,8150,8150,8150,0
|
|
20241203,170400,36137800480,8150,8150,8150,8150,0
|
|
20241203,170300,36137800480,8150,8150,8150,8150,0
|
|
20241203,170200,36137800480,8150,8150,8150,8150,0
|
|
20241203,170100,36137800480,8150,8150,8150,8150,0
|
|
20241203,170000,36137800480,8150,8150,8150,8150,0
|
|
20241203,165900,36137800480,8150,8150,8150,8150,0
|
|
20241203,165800,36137800480,8150,8150,8150,8150,0
|
|
20241203,165700,36137800480,8150,8150,8150,8150,0
|
|
20241203,165600,36137800480,8150,8150,8150,8150,0
|
|
20241203,165500,36137800480,8150,8150,8150,8150,0
|
|
20241203,165400,36137800480,8150,8150,8150,8150,0
|
|
20241203,165300,36137800480,8150,8150,8150,8150,0
|
|
20241203,165200,36137800480,8150,8150,8150,8150,0
|
|
20241203,165100,36137800480,8150,8150,8150,8150,0
|
|
20241203,165000,36137800480,8150,8150,8150,8150,0
|
|
20241203,164900,36137800480,8150,8150,8150,8150,0
|
|
20241203,164800,36137800480,8150,8150,8150,8150,0
|
|
20241203,164700,36137800480,8150,8150,8150,8150,0
|
|
20241203,164600,36137800480,8150,8150,8150,8150,0
|
|
20241203,164500,36137800480,8150,8150,8150,8150,0
|
|
20241203,164400,36137800480,8150,8150,8150,8150,0
|
|
20241203,164300,36137800480,8150,8150,8150,8150,0
|
|
20241203,164200,36137800480,8150,8150,8150,8150,0
|
|
20241203,164100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,164000,36137800480,8150,8150,8150,8150,0
|
|
20241203,163900,36137800480,8150,8150,8150,8150,0
|
|
20241203,163800,36137800480,8150,8150,8150,8150,0
|
|
20241203,163700,36137800480,8150,8150,8150,8150,0
|
|
20241203,163600,36137800480,8150,8150,8150,8150,0
|
|
20241203,163500,36137800480,8150,8150,8150,8150,0
|
|
20241203,163400,36137800480,8150,8150,8150,8150,0
|
|
20241203,163300,36137800480,8150,8150,8150,8150,0
|
|
20241203,163200,36137800480,8150,8150,8150,8150,0
|
|
20241203,163100,36137800480,8150,8150,8150,8150,0
|
|
20241203,163000,36137800480,8150,8150,8150,8150,0
|
|
20241203,162900,36137800480,8150,8150,8150,8150,0
|
|
20241203,162800,36137800480,8150,8150,8150,8150,0
|
|
20241203,162700,36137800480,8150,8150,8150,8150,0
|
|
20241203,162600,36137800480,8150,8150,8150,8150,0
|
|
20241203,162500,36137800480,8150,8150,8150,8150,0
|
|
20241203,162400,36137800480,8150,8150,8150,8150,0
|
|
20241203,162300,36137800480,8150,8150,8150,8150,0
|
|
20241203,162200,36137800480,8150,8150,8150,8150,0
|
|
20241203,162100,36137800480,8150,8150,8150,8150,0
|
|
20241203,162000,36137800480,8150,8150,8150,8150,0
|
|
20241203,161900,36137800480,8150,8150,8150,8150,0
|
|
20241203,161800,36137800480,8150,8150,8150,8150,0
|
|
20241203,161700,36137800480,8150,8150,8150,8150,0
|
|
20241203,161600,36137800480,8150,8150,8150,8150,0
|
|
20241203,161500,36137800480,8150,8150,8150,8150,0
|
|
20241203,161400,36137800480,8150,8150,8150,8150,0
|
|
20241203,161300,36137800480,8150,8150,8150,8150,0
|
|
20241203,161200,36137800480,8150,8150,8150,8150,0
|
|
20241203,161100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,161000,36137800480,8150,8150,8150,8150,0
|
|
20241203,160900,36137800480,8150,8150,8150,8150,0
|
|
20241203,160800,36137800480,8150,8150,8150,8150,0
|
|
20241203,160700,36137800480,8150,8150,8150,8150,0
|
|
20241203,160600,36137800480,8150,8150,8150,8150,0
|
|
20241203,160500,36137800480,8150,8150,8150,8150,0
|
|
20241203,160400,36137800480,8150,8150,8150,8150,0
|
|
20241203,160300,36137800480,8150,8150,8150,8150,0
|
|
20241203,160200,36137800480,8150,8150,8150,8150,0
|
|
20241203,160100,36137800480,8150,8150,8150,8150,0
|
|
20241203,160000,36137800480,8150,8150,8150,8150,0
|
|
20241203,155900,36137800480,8150,8150,8150,8150,0
|
|
20241203,155800,36137800480,8150,8150,8150,8150,0
|
|
20241203,155700,36137800480,8150,8150,8150,8150,0
|
|
20241203,155600,36137800480,8150,8150,8150,8150,0
|
|
20241203,155500,36137800480,8150,8150,8150,8150,0
|
|
20241203,155400,36137800480,8150,8150,8150,8150,0
|
|
20241203,155300,36137800480,8150,8150,8150,8150,0
|
|
20241203,155200,36137800480,8150,8150,8150,8150,0
|
|
20241203,155100,36137800480,8150,8150,8150,8150,0
|
|
20241203,155000,36137800480,8150,8150,8150,8150,0
|
|
20241203,154900,36137800480,8150,8150,8150,8150,0
|
|
20241203,154800,36137800480,8150,8150,8150,8150,0
|
|
20241203,154700,36137800480,8150,8150,8150,8150,0
|
|
20241203,154600,36137800480,8150,8150,8150,8150,0
|
|
20241203,154500,36137800480,8150,8150,8150,8150,0
|
|
20241203,154400,36137800480,8150,8150,8150,8150,0
|
|
20241203,154300,36137800480,8150,8150,8150,8150,0
|
|
20241203,154200,36137800480,8150,8150,8150,8150,0
|
|
20241203,154100,36137800480,8150,8150,8150,8150,29491
|
|
20241203,154000,36137800480,8150,8150,8150,8150,0
|
|
20241203,153900,36137800480,8150,8150,8150,8150,0
|
|
20241203,153800,36137800480,8150,8150,8150,8150,0
|
|
20241203,153700,36137800480,8150,8150,8150,8150,0
|
|
20241203,153600,36137800480,8150,8150,8150,8150,0
|
|
20241203,153500,36137800480,8150,8150,8150,8150,0
|
|
20241203,153400,36137800480,8150,8150,8150,8150,0
|
|
20241203,153300,36137800480,8150,8150,8150,8150,0
|
|
20241203,153200,36137800480,8150,8150,8150,8150,0
|
|
20241203,153100,36137800480,8150,8150,8150,8150,0
|
|
20241203,153000,36137800480,8150,8150,8150,8150,29491
|
|
20241203,152900,35897448830,8080,8080,8080,8080,0
|
|
20241203,152800,35897448830,8080,8080,8080,8080,0
|
|
20241203,152700,35897448830,8080,8080,8080,8080,0
|
|
20241203,152600,35897448830,8080,8080,8080,8080,0
|
|
20241203,152500,35897448830,8080,8080,8080,8080,0
|
|
20241203,152400,35897448830,8080,8080,8080,8080,0
|
|
20241203,152300,35897448830,8080,8080,8080,8080,0
|
|
20241203,152200,35897448830,8080,8080,8080,8080,0
|
|
20241203,152100,35897448830,8080,8080,8080,8080,0
|
|
20241203,152000,35897448830,8080,8080,8080,8080,0
|
|
20241203,151900,35897448830,8080,8090,8090,8070,3910
|
|
20241203,151800,35865848040,8080,8080,8100,8070,4622
|
|
20241203,151700,35828464590,8080,8080,8090,8070,2462
|
|
20241203,151600,35808589250,8080,8090,8090,8080,1915
|
|
20241203,151500,35793113490,8080,8090,8090,8080,3342
|
|
20241203,151400,35766098190,8090,8080,8090,8070,1896
|
|
20241203,151300,35750789980,8080,8060,8080,8060,1912
|
|
20241203,151200,35735374030,8060,8070,8070,8060,1171
|
|
20241203,151100,35725929490,8070,8070,8070,8070,878
|
|
20241203,151000,35718844030,8070,8040,8070,8040,2591
|
|
20241203,150900,35697963400,8050,8060,8070,8050,5335
|
|
20241203,150800,35654997230,8070,8060,8070,8060,2190
|
|
20241203,150700,35637332220,8060,8090,8090,8060,4271
|
|
20241203,150600,35602879230,8080,8060,8090,8060,2945
|
|
20241203,150500,35579077830,8070,8050,8080,8050,2174
|
|
20241203,150400,35561544360,8060,8060,8070,8040,2472
|
|
20241203,150300,35541635970,8040,8050,8060,8040,2317
|
|
20241203,150200,35523000310,8050,8030,8050,8030,2787
|
|
20241203,150100,35500615570,8040,8060,8070,8030,2560
|
|
20241203,150000,35480000700,8060,8050,8070,8010,19319
|
|
20241203,145900,35324836160,8070,8070,8080,8040,11929
|
|
20241203,145800,35228727490,8080,8090,8090,8070,2628
|
|
20241203,145700,35207487330,8090,8080,8090,8080,389
|
|
20241203,145600,35204343830,8090,8080,8090,8080,1484
|
|
20241203,145500,35192347470,8080,8080,8100,8080,1941
|
|
20241203,145400,35176655800,8090,8080,8090,8080,732
|
|
20241203,145300,35170738740,8080,8090,8100,8080,985
|
|
20241203,145200,35162766840,8090,8090,8100,8080,689
|
|
20241203,145100,35157194280,8100,8110,8110,8090,7653
|
|
20241203,145000,35095267240,8110,8110,8110,8090,2382
|
|
20241203,144900,35075958180,8100,8100,8100,8090,824
|
|
20241203,144800,35069284100,8100,8100,8100,8090,742
|
|
20241203,144700,35063274740,8100,8100,8110,8090,7478
|
|
20241203,144600,35002761770,8100,8090,8110,8090,1067
|
|
20241203,144500,34994119850,8090,8100,8110,8090,870
|
|
20241203,144400,34987073920,8090,8100,8110,8090,323
|
|
20241203,144300,34984457990,8100,8110,8110,8100,4419
|
|
20241203,144200,34948640620,8130,8110,8130,8110,2611
|
|
20241203,144100,34927444880,8120,8090,8120,8090,2115
|
|
20241203,144000,34910306660,8100,8100,8100,8090,402
|
|
20241203,143900,34907052710,8090,8090,8100,8090,853
|
|
20241203,143800,34900150690,8090,8090,8100,8090,1039
|
|
20241203,143700,34891739200,8100,8090,8100,8080,1507
|
|
20241203,143600,34879560570,8090,8080,8090,8080,725
|
|
20241203,143500,34873702000,8080,8080,8090,8080,422
|
|
20241203,143400,34870290830,8080,8090,8090,8080,1776
|
|
20241203,143300,34855931010,8090,8100,8100,8080,346
|
|
20241203,143200,34853135280,8070,8070,8100,8070,1327
|
|
20241203,143100,34842419210,8070,8100,8100,8070,3344
|
|
20241203,143000,34815399800,8110,8080,8110,8070,2352
|
|
20241203,142900,34796385360,8080,8120,8120,8070,2322
|
|
20241203,142800,34777611050,8120,8120,8120,8080,5176
|
|
20241203,142700,34735774660,8110,8130,8130,8080,4802
|
|
20241203,142600,34696906920,8130,8150,8150,8130,542
|
|
20241203,142500,34692496300,8140,8160,8170,8140,4865
|
|
20241203,142400,34652827970,8160,8160,8160,8130,8987
|
|
20241203,142300,34579681300,8150,8160,8170,8140,4160
|
|
20241203,142200,34545743390,8160,8120,8160,8110,4834
|
|
20241203,142100,34506416980,8130,8090,8130,8060,7420
|
|
20241203,142000,34446389540,8080,8080,8100,8070,2279
|
|
20241203,141900,34427991680,8080,8090,8100,8070,1060
|
|
20241203,141800,34419422370,8090,8080,8100,8070,4791
|
|
20241203,141700,34380700150,8080,8100,8100,8050,12397
|
|
20241203,141600,34280720200,8110,8110,8110,8100,1601
|
|
20241203,141500,34267747840,8120,8120,8120,8100,663
|
|
20241203,141400,34262375250,8100,8130,8140,8100,882
|
|
20241203,141300,34255220990,8130,8130,8140,8100,1501
|
|
20241203,141200,34243045770,8110,8120,8140,8110,4218
|
|
20241203,141100,34208751770,8120,8120,8130,8110,562
|
|
20241203,141000,34204188400,8110,8100,8130,8100,2455
|
|
20241203,140900,34184261150,8090,8110,8110,8090,776
|
|
20241203,140800,34177982370,8110,8100,8120,8090,959
|
|
20241203,140700,34170213170,8110,8100,8120,8100,684
|
|
20241203,140600,34164668670,8100,8090,8110,8080,1777
|
|
20241203,140500,34150297370,8090,8080,8090,8070,1564
|
|
20241203,140400,34137670660,8080,8080,8080,8060,1084
|
|
20241203,140300,34128922020,8070,8060,8090,8060,1090
|
|
20241203,140200,34120131170,8060,8100,8100,8060,296
|
|
20241203,140100,34117741540,8100,8120,8120,8060,3454
|
|
20241203,140000,34089860640,8120,8130,8130,8120,2591
|
|
20241203,135900,34068804220,8120,8100,8130,8080,1490
|
|
20241203,135800,34056720560,8110,8100,8110,8070,3927
|
|
20241203,135700,34024967700,8100,8050,8100,8050,1651
|
|
20241203,135600,34011650060,8100,8110,8130,8040,12019
|
|
20241203,135500,33914550720,8110,8100,8110,8090,800
|
|
20241203,135400,33908071900,8100,8080,8100,8070,2570
|
|
20241203,135300,33887306610,8080,8060,8100,8060,1735
|
|
20241203,135200,33873284460,8060,8060,8080,8040,9576
|
|
20241203,135100,33796154320,8050,8100,8100,8050,22568
|
|
20241203,135000,33614102440,8090,8090,8110,8090,3710
|
|
20241203,134900,33584071470,8090,8090,8110,8090,4349
|
|
20241203,134800,33548833420,8090,8140,8140,8080,24146
|
|
20241203,134700,33353218430,8130,8120,8140,8120,2263
|
|
20241203,134600,33334812960,8130,8110,8150,8100,5686
|
|
20241203,134500,33288622950,8100,8140,8160,8100,30820
|
|
20241203,134400,33038153010,8160,8140,8160,8130,6019
|
|
20241203,134300,32989173980,8140,8140,8160,8140,3339
|
|
20241203,134200,32961976670,8140,8140,8160,8140,1350
|
|
20241203,134100,32950982100,8140,8150,8150,8130,5215
|
|
20241203,134000,32908540920,8150,8150,8150,8140,986
|
|
20241203,133900,32900506980,8160,8140,8170,8140,7979
|
|
20241203,133800,32835452260,8140,8170,8170,8140,9694
|
|
20241203,133700,32756398520,8180,8200,8200,8160,7099
|
|
20241203,133600,32698436650,8200,8180,8200,8180,378
|
|
20241203,133500,32695340210,8180,8200,8200,8180,4577
|
|
20241203,133400,32657896910,8190,8210,8220,8190,5239
|
|
20241203,133300,32614910770,8220,8190,8220,8180,2097
|
|
20241203,133200,32597731390,8190,8210,8210,8180,583
|
|
20241203,133100,32592956780,8180,8230,8230,8170,8425
|
|
20241203,133000,32523915180,8220,8180,8230,8180,7259
|
|
20241203,132900,32464328980,8190,8220,8220,8190,7000
|
|
20241203,132800,32406918200,8230,8200,8250,8190,12776
|
|
20241203,132700,32301903440,8200,8190,8200,8170,2236
|
|
20241203,132600,32283600860,8180,8180,8190,8180,2363
|
|
20241203,132500,32264260180,8190,8200,8210,8170,3246
|
|
20241203,132400,32237677150,8200,8210,8210,8190,5830
|
|
20241203,132300,32189892330,8210,8220,8220,8200,1424
|
|
20241203,132200,32178204720,8220,8190,8230,8180,7171
|
|
20241203,132100,32119384200,8190,8170,8190,8150,6221
|
|
20241203,132000,32068617220,8170,8190,8190,8150,1852
|
|
20241203,131900,32053479140,8190,8170,8210,8170,9087
|
|
20241203,131800,31979002630,8170,8130,8170,8130,2773
|
|
20241203,131700,31956413420,8130,8150,8160,8130,7675
|
|
20241203,131600,31893959440,8150,8160,8160,8150,2515
|
|
20241203,131500,31873455600,8160,8160,8160,8150,2263
|
|
20241203,131400,31854997250,8150,8160,8170,8150,7036
|
|
20241203,131300,31797615970,8170,8150,8170,8140,1926
|
|
20241203,131200,31781899620,8150,8120,8150,8120,3741
|
|
20241203,131100,31751443190,8120,8170,8170,8110,10517
|
|
20241203,131000,31665972540,8140,8150,8170,8140,6416
|
|
20241203,130900,31613703430,8160,8170,8170,8130,2649
|
|
20241203,130800,31592127700,8170,8140,8180,8130,3956
|
|
20241203,130700,31559886040,8140,8160,8160,8110,29922
|
|
20241203,130600,31316477540,8160,8200,8200,8160,7741
|
|
20241203,130500,31253212560,8200,8160,8220,8160,8142
|
|
20241203,130400,31186550910,8170,8170,8190,8160,2505
|
|
20241203,130300,31166089170,8170,8160,8210,8150,4641
|
|
20241203,130200,31128095460,8160,8170,8180,8130,5824
|
|
20241203,130100,31080593040,8150,8180,8180,8130,14986
|
|
20241203,130000,30958389220,8190,8200,8210,8120,30801
|
|
20241203,125900,30707137270,8210,8200,8210,8190,5194
|
|
20241203,125800,30664539270,8200,8260,8270,8190,16608
|
|
20241203,125700,30527733690,8260,8180,8280,8180,17250
|
|
20241203,125600,30385404170,8180,8170,8200,8150,12592
|
|
20241203,125500,30282613190,8170,8200,8200,8170,5850
|
|
20241203,125400,30234777310,8200,8210,8210,8170,10375
|
|
20241203,125300,30149870270,8210,8240,8240,8190,8413
|
|
20241203,125200,30080785690,8240,8230,8240,8220,9856
|
|
20241203,125100,29999631210,8230,8190,8230,8190,7021
|
|
20241203,125000,29941958420,8190,8190,8200,8150,16446
|
|
20241203,124900,29807434680,8190,8200,8200,8120,40794
|
|
20241203,124800,29474542590,8190,8180,8220,8170,14103
|
|
20241203,124700,29359184670,8180,8180,8260,8160,34615
|
|
20241203,124600,29075784120,8180,8270,8290,8150,70420
|
|
20241203,124500,28497758730,8280,8260,8290,8240,19353
|
|
20241203,124400,28337903370,8260,8310,8330,8250,28411
|
|
20241203,124300,28102608140,8300,8290,8350,8280,37244
|
|
20241203,124200,27793020210,8290,8380,8380,8280,76771
|
|
20241203,124100,27153649530,8380,8400,8410,8350,42725
|
|
20241203,124000,26795586910,8400,8460,8460,8370,42898
|
|
20241203,123900,26434969150,8450,8360,8480,8350,106719
|
|
20241203,123800,25534393730,8370,8420,8420,8340,47642
|
|
20241203,123700,25135191520,8420,8430,8480,8350,123691
|
|
20241203,123600,24091766530,8430,8320,8520,8310,281385
|
|
20241203,123500,21714069010,8310,8170,8350,8160,50310
|
|
20241203,123400,21300273320,8170,8170,8170,8140,4757
|
|
20241203,123300,21261492610,8160,8110,8160,8090,13041
|
|
20241203,123200,21155404720,8100,8100,8110,8080,2999
|
|
20241203,123100,21131144340,8110,8120,8130,8080,1747
|
|
20241203,123000,21116995190,8130,8130,8140,8100,4865
|
|
20241203,122900,21077463070,8130,8110,8130,8100,4982
|
|
20241203,122800,21037062910,8110,8060,8110,8060,3518
|
|
20241203,122700,21008582500,8060,8100,8110,8060,7122
|
|
20241203,122600,20951117070,8110,8090,8120,8080,3442
|
|
20241203,122500,20923236420,8080,8090,8100,8070,3103
|
|
20241203,122400,20898182610,8080,8080,8110,8060,5728
|
|
20241203,122300,20851945440,8070,8080,8100,8070,2990
|
|
20241203,122200,20827767050,8110,8100,8120,8060,6925
|
|
20241203,122100,20771808470,8100,8080,8120,8070,4072
|
|
20241203,122000,20738847350,8070,8120,8120,8070,8157
|
|
20241203,121900,20672897430,8100,8120,8130,8090,8680
|
|
20241203,121800,20602509190,8120,8130,8150,8110,7813
|
|
20241203,121700,20539019580,8140,8110,8150,8080,18579
|
|
20241203,121600,20388217140,8100,8090,8140,8070,19281
|
|
20241203,121500,20231794610,8080,8100,8120,8020,59661
|
|
20241203,121400,19750758650,8120,8130,8140,8080,31165
|
|
20241203,121300,19498367760,8110,8210,8220,8100,83699
|
|
20241203,121200,18815990830,8210,8220,8250,8210,24949
|
|
20241203,121100,18610809500,8220,8230,8280,8210,32657
|
|
20241203,121000,18341828980,8230,8240,8290,8220,38248
|
|
20241203,120900,18026269200,8260,8290,8330,8230,54732
|
|
20241203,120800,17573703780,8290,8270,8390,8250,93798
|
|
20241203,120700,16792467620,8270,8400,8400,8240,123258
|
|
20241203,120600,15770685740,8390,8320,8450,8310,175659
|
|
20241203,120500,14299512790,8330,8320,8390,8300,185728
|
|
20241203,120400,12749689050,8320,8170,8340,8150,145354
|
|
20241203,120300,11545990360,8170,8180,8190,8130,20085
|
|
20241203,120200,11381976980,8180,8160,8220,8100,75143
|
|
20241203,120100,10769055770,8160,8120,8160,8100,11505
|
|
20241203,120000,10675364390,8090,8100,8130,8090,1704
|
|
20241203,115900,10661557170,8100,8110,8130,8100,1436
|
|
20241203,115800,10649909360,8110,8090,8110,8080,1559
|
|
20241203,115700,10637279490,8090,8130,8140,8090,9250
|
|
20241203,115600,10562209070,8130,8100,8130,8090,4085
|
|
20241203,115500,10529056500,8100,8090,8110,8080,1744
|
|
20241203,115400,10514933770,8090,8100,8100,8080,1798
|
|
20241203,115300,10500392680,8100,8110,8110,8090,929
|
|
20241203,115200,10492866550,8100,8070,8100,8070,4126
|
|
20241203,115100,10459463070,8070,8070,8090,8070,902
|
|
20241203,115000,10452183890,8070,8060,8090,8060,2233
|
|
20241203,114900,10434133290,8090,8090,8100,8050,1698
|
|
20241203,114800,10420403470,8090,8050,8090,8050,2172
|
|
20241203,114700,10402863610,8040,8070,8070,8030,2557
|
|
20241203,114600,10382297730,8040,8040,8070,8030,6546
|
|
20241203,114500,10329663100,8040,8070,8070,8040,4837
|
|
20241203,114400,10290710050,8070,8070,8090,8070,3246
|
|
20241203,114300,10264506810,8080,8070,8080,8070,656
|
|
20241203,114200,10259209990,8090,8090,8090,8070,338
|
|
20241203,114100,10256476940,8100,8070,8100,8070,3071
|
|
20241203,114000,10231618970,8090,8080,8090,8070,2000
|
|
20241203,113900,10215463010,8080,8090,8110,8080,544
|
|
20241203,113800,10211062730,8090,8070,8110,8070,1574
|
|
20241203,113700,10198322630,8090,8090,8090,8060,1744
|
|
20241203,113600,10184260220,8060,8100,8110,8060,4829
|
|
20241203,113500,10145223500,8110,8120,8130,8100,6896
|
|
20241203,113400,10089259660,8120,8090,8140,8080,13180
|
|
20241203,113300,9982220840,8090,8100,8110,8080,4452
|
|
20241203,113200,9946170290,8100,8060,8110,8060,9081
|
|
20241203,113100,9872714410,8050,8060,8060,8050,2783
|
|
20241203,113000,9850296410,8060,8070,8070,8060,1209
|
|
20241203,112900,9840544420,8070,8060,8080,8050,3660
|
|
20241203,112800,9811017520,8060,8060,8070,8050,2181
|
|
20241203,112700,9793444440,8060,8040,8070,8040,1335
|
|
20241203,112600,9782690780,8040,8030,8050,8030,695
|
|
20241203,112500,9777102300,8040,8050,8050,8030,1386
|
|
20241203,112400,9765952510,8030,8060,8060,8020,2191
|
|
20241203,112300,9748356650,8070,8060,8070,8030,2665
|
|
20241203,112200,9726916530,8060,8070,8080,8050,7954
|
|
20241203,112100,9662736210,8070,8020,8070,8020,6659
|
|
20241203,112000,9609082680,8020,8030,8050,8020,2086
|
|
20241203,111900,9592319640,8020,8020,8030,8010,886
|
|
20241203,111800,9585213580,8020,7980,8040,7980,3598
|
|
20241203,111700,9556366400,7990,7990,7990,7980,422
|
|
20241203,111600,9552995500,7990,7980,8000,7980,1128
|
|
20241203,111500,9543991850,7980,7990,8000,7980,1735
|
|
20241203,111400,9530130630,7980,7990,7990,7980,639
|
|
20241203,111300,9525025680,7990,7990,7990,7990,70
|
|
20241203,111200,9524466380,8000,7980,8000,7970,2769
|
|
20241203,111100,9502344760,7980,7980,7990,7980,1362
|
|
20241203,111000,9491470280,7970,7980,7980,7970,5238
|
|
20241203,110900,9449718250,7980,7980,7980,7980,1658
|
|
20241203,110800,9436487410,7980,7990,7990,7970,1048
|
|
20241203,110700,9428124650,7980,7980,7980,7960,1879
|
|
20241203,110600,9413136940,7980,7960,7980,7960,4836
|
|
20241203,110500,9374611010,7960,7970,7970,7960,559
|
|
20241203,110400,9370160080,7970,7970,7970,7960,4155
|
|
20241203,110300,9337073620,7970,7970,7970,7960,5170
|
|
20241203,110200,9295891040,7970,7980,7990,7970,3794
|
|
20241203,110100,9265615880,7990,8000,8000,7990,1819
|
|
20241203,110000,9251080370,7990,7990,7990,7990,1673
|
|
20241203,105900,9237713100,7990,8000,8000,7990,1514
|
|
20241203,105800,9225602160,8010,8010,8010,8010,192
|
|
20241203,105700,9224064240,8010,8000,8010,8000,165
|
|
20241203,105600,9222743810,8000,8000,8000,8000,127
|
|
20241203,105500,9221727810,8000,8000,8000,7990,1086
|
|
20241203,105400,9213043910,7990,8000,8020,7990,634
|
|
20241203,105300,9207972420,8010,8000,8010,8000,900
|
|
20241203,105200,9200771250,8000,7980,8000,7980,196
|
|
20241203,105100,9199204060,7980,7980,7990,7980,967
|
|
20241203,105000,9191487300,7980,8010,8020,7980,4136
|
|
20241203,104900,9158456110,8010,8030,8040,8000,6697
|
|
20241203,104800,9104813170,8030,8050,8050,8030,231
|
|
20241203,104700,9102957380,8050,8050,8050,8020,2163
|
|
20241203,104600,9085562600,8050,8030,8060,8030,1725
|
|
20241203,104500,9071688640,8030,8030,8050,8020,1713
|
|
20241203,104400,9057924320,8050,8010,8050,8000,2120
|
|
20241203,104300,9040887570,8010,8090,8090,8010,3350
|
|
20241203,104200,9013894700,8070,7990,8090,7980,10916
|
|
20241203,104100,8926161080,7990,7980,7990,7980,467
|
|
20241203,104000,8922430570,7980,7980,8000,7960,1589
|
|
20241203,103900,8909765510,7990,7990,8000,7980,1005
|
|
20241203,103800,8901739820,7990,7970,7990,7970,2030
|
|
20241203,103700,8885549220,7970,7970,7980,7970,494
|
|
20241203,103600,8881611330,7970,7980,8000,7970,2477
|
|
20241203,103500,8861851810,8000,7980,8000,7970,1033
|
|
20241203,103400,8853608660,7990,7990,7990,7990,1065
|
|
20241203,103300,8845099310,8000,8000,8010,8000,2608
|
|
20241203,103200,8824234160,7980,7980,8010,7970,736
|
|
20241203,103100,8818366070,7970,7990,8000,7970,2149
|
|
20241203,103000,8801210130,8000,8010,8020,7990,9318
|
|
20241203,102900,8726622640,8020,8020,8020,8000,1767
|
|
20241203,102800,8712459240,8000,8010,8010,8000,1512
|
|
20241203,102700,8700352210,8000,7990,8010,7990,2504
|
|
20241203,102600,8680320240,8000,7980,8000,7980,917
|
|
20241203,102500,8673000240,7980,7970,7980,7960,370
|
|
20241203,102400,8670051140,7970,7970,7970,7960,1672
|
|
20241203,102300,8656737550,7970,7980,7980,7970,2725
|
|
20241203,102200,8634999730,8000,7970,8000,7970,2012
|
|
20241203,102100,8618946240,8000,8020,8020,7970,3993
|
|
20241203,102000,8587068900,8020,8000,8020,7990,1199
|
|
20241203,101900,8577464420,7990,8010,8010,7980,1197
|
|
20241203,101800,8567901170,8010,7970,8010,7970,2057
|
|
20241203,101700,8551483420,7970,7980,7990,7960,3434
|
|
20241203,101600,8524116670,7980,7980,7980,7960,7763
|
|
20241203,101500,8462222110,7980,8000,8010,7980,3149
|
|
20241203,101400,8437053600,8010,8010,8020,8000,2270
|
|
20241203,101300,8418868600,8020,8040,8040,8010,4269
|
|
20241203,101200,8384644730,8040,8030,8050,8010,6512
|
|
20241203,101100,8332363510,8030,8020,8030,8020,220
|
|
20241203,101000,8330597660,8030,8010,8040,8010,2326
|
|
20241203,100900,8311934810,8020,7970,8020,7970,1598
|
|
20241203,100800,8299138360,8020,8000,8020,7960,2557
|
|
20241203,100700,8278727640,7970,8020,8020,7970,4094
|
|
20241203,100600,8245952100,8030,7960,8050,7940,9368
|
|
20241203,100500,8171136870,7960,7960,7970,7950,3884
|
|
20241203,100400,8140222060,7950,7990,7990,7950,13038
|
|
20241203,100300,8036351280,7990,7970,8000,7970,887
|
|
20241203,100200,8029270710,7990,8030,8030,7970,9953
|
|
20241203,100100,7949743880,8010,7980,8030,7980,6759
|
|
20241203,100000,7895641680,7970,7990,8010,7970,9194
|
|
20241203,095900,7822268450,7990,8020,8020,7970,23566
|
|
20241203,095800,7633822430,8010,8020,8030,8010,7714
|
|
20241203,095700,7571999960,8020,8070,8080,8000,19912
|
|
20241203,095600,7412039860,8060,8080,8080,8030,17964
|
|
20241203,095500,7267341280,8080,8160,8180,8080,43526
|
|
20241203,095400,6913888690,8180,8230,8240,8080,91743
|
|
20241203,095300,6165399410,8220,7990,8260,7990,104735
|
|
20241203,095200,5310140480,8010,8010,8020,7990,1259
|
|
20241203,095100,5300062240,8010,8020,8020,8000,790
|
|
20241203,095000,5293728080,8020,8000,8020,8000,6177
|
|
20241203,094900,5244310860,7990,7990,8030,7990,2946
|
|
20241203,094800,5220709060,7980,7990,8040,7970,6235
|
|
20241203,094700,5170791450,8020,7970,8050,7960,9090
|
|
20241203,094600,5097947580,7970,8000,8020,7970,4453
|
|
20241203,094500,5062343830,8020,8030,8030,8000,1994
|
|
20241203,094400,5046360430,8030,8020,8050,8010,6132
|
|
20241203,094300,4997083200,8020,8000,8020,8000,1512
|
|
20241203,094200,4984974470,8010,8010,8010,8000,1288
|
|
20241203,094100,4974663650,8030,8000,8030,7980,6998
|
|
20241203,094000,4918702390,7990,8010,8010,7980,1554
|
|
20241203,093900,4906281560,8010,7990,8020,7990,6636
|
|
20241203,093800,4853164340,7980,7940,7990,7940,1371
|
|
20241203,093700,4842247580,7940,7950,7950,7940,4701
|
|
20241203,093600,4804908510,7950,7940,7960,7920,3335
|
|
20241203,093500,4778459010,7930,7950,8000,7930,7707
|
|
20241203,093400,4717225850,7950,7950,8000,7940,9663
|
|
20241203,093300,4640356400,7950,7950,7970,7940,4444
|
|
20241203,093200,4605013710,7950,7990,7990,7950,3993
|
|
20241203,093100,4573179460,7980,8000,8040,7960,8573
|
|
20241203,093000,4504683030,7970,8020,8020,7970,3131
|
|
20241203,092900,4479678530,8020,7980,8020,7980,4743
|
|
20241203,092800,4441748760,7980,8000,8020,7980,7782
|
|
20241203,092700,4379539020,8000,7970,8020,7970,1887
|
|
20241203,092600,4364445430,7970,8030,8040,7970,6099
|
|
20241203,092500,4315648120,8040,8040,8050,8020,3396
|
|
20241203,092400,4288366250,8040,8050,8050,8030,1712
|
|
20241203,092300,4274599070,8050,8040,8070,8010,13433
|
|
20241203,092200,4166399920,8050,7990,8050,7970,8059
|
|
20241203,092100,4101775060,7990,7950,8020,7930,3994
|
|
20241203,092000,4069984920,7960,7950,7970,7930,4816
|
|
20241203,091900,4031692980,7940,7970,7980,7940,13925
|
|
20241203,091800,3920945660,7980,8000,8020,7980,8960
|
|
20241203,091700,3849373650,8000,8000,8060,8000,10056
|
|
20241203,091600,3768653490,8000,8030,8040,8000,13285
|
|
20241203,091500,3662252340,8030,8040,8050,8030,6522
|
|
20241203,091400,3609832630,8040,8020,8060,8020,5099
|
|
20241203,091300,3568811510,8020,8000,8060,8000,5869
|
|
20241203,091200,3521833320,8000,8070,8070,8000,14661
|
|
20241203,091100,3404159860,8070,8050,8080,8030,11904
|
|
20241203,091000,3308230170,8050,8010,8060,8010,15140
|
|
20241203,090900,3186672510,8010,8040,8040,7990,5935
|
|
20241203,090800,3139182790,8040,8030,8050,7990,9731
|
|
20241203,090700,3061257270,8030,8020,8090,7980,22361
|
|
20241203,090600,2881646200,8020,8060,8080,8020,31575
|
|
20241203,090500,2627471820,8050,8070,8090,8010,23113
|
|
20241203,090400,2441556000,8060,7940,8100,7940,32044
|
|
20241203,090300,2184800140,7960,7980,8040,7940,30142
|
|
20241203,090200,1944137790,7980,8020,8030,7900,50614
|
|
20241203,090100,1540455210,8020,7890,8140,7890,127167
|
|
20241203,090000,521818790,7890,7870,7920,7860,58232
|