771 lines
37 KiB
CSV
771 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,214800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,214700,1221553245,3610,3610,3610,3610,0
|
|
20241202,214600,1221553245,3610,3610,3610,3610,0
|
|
20241202,214500,1221553245,3610,3610,3610,3610,0
|
|
20241202,214400,1221553245,3610,3610,3610,3610,0
|
|
20241202,214300,1221553245,3610,3610,3610,3610,0
|
|
20241202,214200,1221553245,3610,3610,3610,3610,0
|
|
20241202,214100,1221553245,3610,3610,3610,3610,0
|
|
20241202,214000,1221553245,3610,3610,3610,3610,0
|
|
20241202,213900,1221553245,3610,3610,3610,3610,0
|
|
20241202,213800,1221553245,3610,3610,3610,3610,0
|
|
20241202,213700,1221553245,3610,3610,3610,3610,0
|
|
20241202,213600,1221553245,3610,3610,3610,3610,0
|
|
20241202,213500,1221553245,3610,3610,3610,3610,0
|
|
20241202,213400,1221553245,3610,3610,3610,3610,0
|
|
20241202,213300,1221553245,3610,3610,3610,3610,0
|
|
20241202,213200,1221553245,3610,3610,3610,3610,0
|
|
20241202,213100,1221553245,3610,3610,3610,3610,0
|
|
20241202,213000,1221553245,3610,3610,3610,3610,0
|
|
20241202,212900,1221553245,3610,3610,3610,3610,0
|
|
20241202,212800,1221553245,3610,3610,3610,3610,0
|
|
20241202,212700,1221553245,3610,3610,3610,3610,0
|
|
20241202,212600,1221553245,3610,3610,3610,3610,0
|
|
20241202,212500,1221553245,3610,3610,3610,3610,0
|
|
20241202,212400,1221553245,3610,3610,3610,3610,0
|
|
20241202,212300,1221553245,3610,3610,3610,3610,0
|
|
20241202,212200,1221553245,3610,3610,3610,3610,0
|
|
20241202,212100,1221553245,3610,3610,3610,3610,0
|
|
20241202,212000,1221553245,3610,3610,3610,3610,0
|
|
20241202,211900,1221553245,3610,3610,3610,3610,0
|
|
20241202,211800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,211700,1221553245,3610,3610,3610,3610,0
|
|
20241202,211600,1221553245,3610,3610,3610,3610,0
|
|
20241202,211500,1221553245,3610,3610,3610,3610,0
|
|
20241202,211400,1221553245,3610,3610,3610,3610,0
|
|
20241202,211300,1221553245,3610,3610,3610,3610,0
|
|
20241202,211200,1221553245,3610,3610,3610,3610,0
|
|
20241202,211100,1221553245,3610,3610,3610,3610,0
|
|
20241202,211000,1221553245,3610,3610,3610,3610,0
|
|
20241202,210900,1221553245,3610,3610,3610,3610,0
|
|
20241202,210800,1221553245,3610,3610,3610,3610,0
|
|
20241202,210700,1221553245,3610,3610,3610,3610,0
|
|
20241202,210600,1221553245,3610,3610,3610,3610,0
|
|
20241202,210500,1221553245,3610,3610,3610,3610,0
|
|
20241202,210400,1221553245,3610,3610,3610,3610,0
|
|
20241202,210300,1221553245,3610,3610,3610,3610,0
|
|
20241202,210200,1221553245,3610,3610,3610,3610,0
|
|
20241202,210100,1221553245,3610,3610,3610,3610,0
|
|
20241202,210000,1221553245,3610,3610,3610,3610,0
|
|
20241202,205900,1221553245,3610,3610,3610,3610,0
|
|
20241202,205800,1221553245,3610,3610,3610,3610,0
|
|
20241202,205700,1221553245,3610,3610,3610,3610,0
|
|
20241202,205600,1221553245,3610,3610,3610,3610,0
|
|
20241202,205500,1221553245,3610,3610,3610,3610,0
|
|
20241202,205400,1221553245,3610,3610,3610,3610,0
|
|
20241202,205300,1221553245,3610,3610,3610,3610,0
|
|
20241202,205200,1221553245,3610,3610,3610,3610,0
|
|
20241202,205100,1221553245,3610,3610,3610,3610,0
|
|
20241202,205000,1221553245,3610,3610,3610,3610,0
|
|
20241202,204900,1221553245,3610,3610,3610,3610,0
|
|
20241202,204800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,204700,1221553245,3610,3610,3610,3610,0
|
|
20241202,204600,1221553245,3610,3610,3610,3610,0
|
|
20241202,204500,1221553245,3610,3610,3610,3610,0
|
|
20241202,204400,1221553245,3610,3610,3610,3610,0
|
|
20241202,204300,1221553245,3610,3610,3610,3610,0
|
|
20241202,204200,1221553245,3610,3610,3610,3610,0
|
|
20241202,204100,1221553245,3610,3610,3610,3610,0
|
|
20241202,204000,1221553245,3610,3610,3610,3610,0
|
|
20241202,203900,1221553245,3610,3610,3610,3610,0
|
|
20241202,203800,1221553245,3610,3610,3610,3610,0
|
|
20241202,203700,1221553245,3610,3610,3610,3610,0
|
|
20241202,203600,1221553245,3610,3610,3610,3610,0
|
|
20241202,203500,1221553245,3610,3610,3610,3610,0
|
|
20241202,203400,1221553245,3610,3610,3610,3610,0
|
|
20241202,203300,1221553245,3610,3610,3610,3610,0
|
|
20241202,203200,1221553245,3610,3610,3610,3610,0
|
|
20241202,203100,1221553245,3610,3610,3610,3610,0
|
|
20241202,203000,1221553245,3610,3610,3610,3610,0
|
|
20241202,202900,1221553245,3610,3610,3610,3610,0
|
|
20241202,202800,1221553245,3610,3610,3610,3610,0
|
|
20241202,202700,1221553245,3610,3610,3610,3610,0
|
|
20241202,202600,1221553245,3610,3610,3610,3610,0
|
|
20241202,202500,1221553245,3610,3610,3610,3610,0
|
|
20241202,202400,1221553245,3610,3610,3610,3610,0
|
|
20241202,202300,1221553245,3610,3610,3610,3610,0
|
|
20241202,202200,1221553245,3610,3610,3610,3610,0
|
|
20241202,202100,1221553245,3610,3610,3610,3610,0
|
|
20241202,202000,1221553245,3610,3610,3610,3610,0
|
|
20241202,201900,1221553245,3610,3610,3610,3610,0
|
|
20241202,201800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,201700,1221553245,3610,3610,3610,3610,0
|
|
20241202,201600,1221553245,3610,3610,3610,3610,0
|
|
20241202,201500,1221553245,3610,3610,3610,3610,0
|
|
20241202,201400,1221553245,3610,3610,3610,3610,0
|
|
20241202,201300,1221553245,3610,3610,3610,3610,0
|
|
20241202,201200,1221553245,3610,3610,3610,3610,0
|
|
20241202,201100,1221553245,3610,3610,3610,3610,0
|
|
20241202,201000,1221553245,3610,3610,3610,3610,0
|
|
20241202,200900,1221553245,3610,3610,3610,3610,0
|
|
20241202,200800,1221553245,3610,3610,3610,3610,0
|
|
20241202,200700,1221553245,3610,3610,3610,3610,0
|
|
20241202,200600,1221553245,3610,3610,3610,3610,0
|
|
20241202,200500,1221553245,3610,3610,3610,3610,0
|
|
20241202,200400,1221553245,3610,3610,3610,3610,0
|
|
20241202,200300,1221553245,3610,3610,3610,3610,0
|
|
20241202,200200,1221553245,3610,3610,3610,3610,0
|
|
20241202,200100,1221553245,3610,3610,3610,3610,0
|
|
20241202,200000,1221553245,3610,3610,3610,3610,0
|
|
20241202,195900,1221553245,3610,3610,3610,3610,0
|
|
20241202,195800,1221553245,3610,3610,3610,3610,0
|
|
20241202,195700,1221553245,3610,3610,3610,3610,0
|
|
20241202,195600,1221553245,3610,3610,3610,3610,0
|
|
20241202,195500,1221553245,3610,3610,3610,3610,0
|
|
20241202,195400,1221553245,3610,3610,3610,3610,0
|
|
20241202,195300,1221553245,3610,3610,3610,3610,0
|
|
20241202,195200,1221553245,3610,3610,3610,3610,0
|
|
20241202,195100,1221553245,3610,3610,3610,3610,0
|
|
20241202,195000,1221553245,3610,3610,3610,3610,0
|
|
20241202,194900,1221553245,3610,3610,3610,3610,0
|
|
20241202,194800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,194700,1221553245,3610,3610,3610,3610,0
|
|
20241202,194600,1221553245,3610,3610,3610,3610,0
|
|
20241202,194500,1221553245,3610,3610,3610,3610,0
|
|
20241202,194400,1221553245,3610,3610,3610,3610,0
|
|
20241202,194300,1221553245,3610,3610,3610,3610,0
|
|
20241202,194200,1221553245,3610,3610,3610,3610,0
|
|
20241202,194100,1221553245,3610,3610,3610,3610,0
|
|
20241202,194000,1221553245,3610,3610,3610,3610,0
|
|
20241202,193900,1221553245,3610,3610,3610,3610,0
|
|
20241202,193800,1221553245,3610,3610,3610,3610,0
|
|
20241202,193700,1221553245,3610,3610,3610,3610,0
|
|
20241202,193600,1221553245,3610,3610,3610,3610,0
|
|
20241202,193500,1221553245,3610,3610,3610,3610,0
|
|
20241202,193400,1221553245,3610,3610,3610,3610,0
|
|
20241202,193300,1221553245,3610,3610,3610,3610,0
|
|
20241202,193200,1221553245,3610,3610,3610,3610,0
|
|
20241202,193100,1221553245,3610,3610,3610,3610,0
|
|
20241202,193000,1221553245,3610,3610,3610,3610,0
|
|
20241202,192900,1221553245,3610,3610,3610,3610,0
|
|
20241202,192800,1221553245,3610,3610,3610,3610,0
|
|
20241202,192700,1221553245,3610,3610,3610,3610,0
|
|
20241202,192600,1221553245,3610,3610,3610,3610,0
|
|
20241202,192500,1221553245,3610,3610,3610,3610,0
|
|
20241202,192400,1221553245,3610,3610,3610,3610,0
|
|
20241202,192300,1221553245,3610,3610,3610,3610,0
|
|
20241202,192200,1221553245,3610,3610,3610,3610,0
|
|
20241202,192100,1221553245,3610,3610,3610,3610,0
|
|
20241202,192000,1221553245,3610,3610,3610,3610,0
|
|
20241202,191900,1221553245,3610,3610,3610,3610,0
|
|
20241202,191800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,191700,1221553245,3610,3610,3610,3610,0
|
|
20241202,191600,1221553245,3610,3610,3610,3610,0
|
|
20241202,191500,1221553245,3610,3610,3610,3610,0
|
|
20241202,191400,1221553245,3610,3610,3610,3610,0
|
|
20241202,191300,1221553245,3610,3610,3610,3610,0
|
|
20241202,191200,1221553245,3610,3610,3610,3610,0
|
|
20241202,191100,1221553245,3610,3610,3610,3610,0
|
|
20241202,191000,1221553245,3610,3610,3610,3610,0
|
|
20241202,190900,1221553245,3610,3610,3610,3610,0
|
|
20241202,190800,1221553245,3610,3610,3610,3610,0
|
|
20241202,190700,1221553245,3610,3610,3610,3610,0
|
|
20241202,190600,1221553245,3610,3610,3610,3610,0
|
|
20241202,190500,1221553245,3610,3610,3610,3610,0
|
|
20241202,190400,1221553245,3610,3610,3610,3610,0
|
|
20241202,190300,1221553245,3610,3610,3610,3610,0
|
|
20241202,190200,1221553245,3610,3610,3610,3610,0
|
|
20241202,190100,1221553245,3610,3610,3610,3610,0
|
|
20241202,190000,1221553245,3610,3610,3610,3610,0
|
|
20241202,185900,1221553245,3610,3610,3610,3610,0
|
|
20241202,185800,1221553245,3610,3610,3610,3610,0
|
|
20241202,185700,1221553245,3610,3610,3610,3610,0
|
|
20241202,185600,1221553245,3610,3610,3610,3610,0
|
|
20241202,185500,1221553245,3610,3610,3610,3610,0
|
|
20241202,185400,1221553245,3610,3610,3610,3610,0
|
|
20241202,185300,1221553245,3610,3610,3610,3610,0
|
|
20241202,185200,1221553245,3610,3610,3610,3610,0
|
|
20241202,185100,1221553245,3610,3610,3610,3610,0
|
|
20241202,185000,1221553245,3610,3610,3610,3610,0
|
|
20241202,184900,1221553245,3610,3610,3610,3610,0
|
|
20241202,184800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,184700,1221553245,3610,3610,3610,3610,0
|
|
20241202,184600,1221553245,3610,3610,3610,3610,0
|
|
20241202,184500,1221553245,3610,3610,3610,3610,0
|
|
20241202,184400,1221553245,3610,3610,3610,3610,0
|
|
20241202,184300,1221553245,3610,3610,3610,3610,0
|
|
20241202,184200,1221553245,3610,3610,3610,3610,0
|
|
20241202,184100,1221553245,3610,3610,3610,3610,0
|
|
20241202,184000,1221553245,3610,3610,3610,3610,0
|
|
20241202,183900,1221553245,3610,3610,3610,3610,0
|
|
20241202,183800,1221553245,3610,3610,3610,3610,0
|
|
20241202,183700,1221553245,3610,3610,3610,3610,0
|
|
20241202,183600,1221553245,3610,3610,3610,3610,0
|
|
20241202,183500,1221553245,3610,3610,3610,3610,0
|
|
20241202,183400,1221553245,3610,3610,3610,3610,0
|
|
20241202,183300,1221553245,3610,3610,3610,3610,0
|
|
20241202,183200,1221553245,3610,3610,3610,3610,0
|
|
20241202,183100,1221553245,3610,3610,3610,3610,0
|
|
20241202,183000,1221553245,3610,3610,3610,3610,0
|
|
20241202,182900,1221553245,3610,3610,3610,3610,0
|
|
20241202,182800,1221553245,3610,3610,3610,3610,0
|
|
20241202,182700,1221553245,3610,3610,3610,3610,0
|
|
20241202,182600,1221553245,3610,3610,3610,3610,0
|
|
20241202,182500,1221553245,3610,3610,3610,3610,0
|
|
20241202,182400,1221553245,3610,3610,3610,3610,0
|
|
20241202,182300,1221553245,3610,3610,3610,3610,0
|
|
20241202,182200,1221553245,3610,3610,3610,3610,0
|
|
20241202,182100,1221553245,3610,3610,3610,3610,0
|
|
20241202,182000,1221553245,3610,3610,3610,3610,0
|
|
20241202,181900,1221553245,3610,3610,3610,3610,0
|
|
20241202,181800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,181700,1221553245,3610,3610,3610,3610,0
|
|
20241202,181600,1221553245,3610,3610,3610,3610,0
|
|
20241202,181500,1221553245,3610,3610,3610,3610,0
|
|
20241202,181400,1221553245,3610,3610,3610,3610,0
|
|
20241202,181300,1221553245,3610,3610,3610,3610,0
|
|
20241202,181200,1221553245,3610,3610,3610,3610,0
|
|
20241202,181100,1221553245,3610,3610,3610,3610,0
|
|
20241202,181000,1221553245,3610,3610,3610,3610,0
|
|
20241202,180900,1221553245,3610,3610,3610,3610,0
|
|
20241202,180800,1221553245,3610,3610,3610,3610,0
|
|
20241202,180700,1221553245,3610,3610,3610,3610,0
|
|
20241202,180600,1221553245,3610,3610,3610,3610,0
|
|
20241202,180500,1221553245,3610,3610,3610,3610,0
|
|
20241202,180400,1221553245,3610,3610,3610,3610,0
|
|
20241202,180300,1221553245,3610,3610,3610,3610,0
|
|
20241202,180200,1221553245,3610,3610,3610,3610,0
|
|
20241202,180100,1221553245,3610,3610,3610,3610,0
|
|
20241202,180000,1221553245,3610,3610,3610,3610,0
|
|
20241202,175900,1221553245,3610,3610,3610,3610,0
|
|
20241202,175800,1221553245,3610,3610,3610,3610,0
|
|
20241202,175700,1221553245,3610,3610,3610,3610,0
|
|
20241202,175600,1221553245,3610,3610,3610,3610,0
|
|
20241202,175500,1221553245,3610,3610,3610,3610,0
|
|
20241202,175400,1221553245,3610,3610,3610,3610,0
|
|
20241202,175300,1221553245,3610,3610,3610,3610,0
|
|
20241202,175200,1221553245,3610,3610,3610,3610,0
|
|
20241202,175100,1221553245,3610,3610,3610,3610,0
|
|
20241202,175000,1221553245,3610,3610,3610,3610,0
|
|
20241202,174900,1221553245,3610,3610,3610,3610,0
|
|
20241202,174800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,174700,1221553245,3610,3610,3610,3610,0
|
|
20241202,174600,1221553245,3610,3610,3610,3610,0
|
|
20241202,174500,1221553245,3610,3610,3610,3610,0
|
|
20241202,174400,1221553245,3610,3610,3610,3610,0
|
|
20241202,174300,1221553245,3610,3610,3610,3610,0
|
|
20241202,174200,1221553245,3610,3610,3610,3610,0
|
|
20241202,174100,1221553245,3610,3610,3610,3610,0
|
|
20241202,174000,1221553245,3610,3610,3610,3610,0
|
|
20241202,173900,1221553245,3610,3610,3610,3610,0
|
|
20241202,173800,1221553245,3610,3610,3610,3610,0
|
|
20241202,173700,1221553245,3610,3610,3610,3610,0
|
|
20241202,173600,1221553245,3610,3610,3610,3610,0
|
|
20241202,173500,1221553245,3610,3610,3610,3610,0
|
|
20241202,173400,1221553245,3610,3610,3610,3610,0
|
|
20241202,173300,1221553245,3610,3610,3610,3610,0
|
|
20241202,173200,1221553245,3610,3610,3610,3610,0
|
|
20241202,173100,1221553245,3610,3610,3610,3610,0
|
|
20241202,173000,1221553245,3610,3610,3610,3610,0
|
|
20241202,172900,1221553245,3610,3610,3610,3610,0
|
|
20241202,172800,1221553245,3610,3610,3610,3610,0
|
|
20241202,172700,1221553245,3610,3610,3610,3610,0
|
|
20241202,172600,1221553245,3610,3610,3610,3610,0
|
|
20241202,172500,1221553245,3610,3610,3610,3610,0
|
|
20241202,172400,1221553245,3610,3610,3610,3610,0
|
|
20241202,172300,1221553245,3610,3610,3610,3610,0
|
|
20241202,172200,1221553245,3610,3610,3610,3610,0
|
|
20241202,172100,1221553245,3610,3610,3610,3610,0
|
|
20241202,172000,1221553245,3610,3610,3610,3610,0
|
|
20241202,171900,1221553245,3610,3610,3610,3610,0
|
|
20241202,171800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,171700,1221553245,3610,3610,3610,3610,0
|
|
20241202,171600,1221553245,3610,3610,3610,3610,0
|
|
20241202,171500,1221553245,3610,3610,3610,3610,0
|
|
20241202,171400,1221553245,3610,3610,3610,3610,0
|
|
20241202,171300,1221553245,3610,3610,3610,3610,0
|
|
20241202,171200,1221553245,3610,3610,3610,3610,0
|
|
20241202,171100,1221553245,3610,3610,3610,3610,0
|
|
20241202,171000,1221553245,3610,3610,3610,3610,0
|
|
20241202,170900,1221553245,3610,3610,3610,3610,0
|
|
20241202,170800,1221553245,3610,3610,3610,3610,0
|
|
20241202,170700,1221553245,3610,3610,3610,3610,0
|
|
20241202,170600,1221553245,3610,3610,3610,3610,0
|
|
20241202,170500,1221553245,3610,3610,3610,3610,0
|
|
20241202,170400,1221553245,3610,3610,3610,3610,0
|
|
20241202,170300,1221553245,3610,3610,3610,3610,0
|
|
20241202,170200,1221553245,3610,3610,3610,3610,0
|
|
20241202,170100,1221553245,3610,3610,3610,3610,0
|
|
20241202,170000,1221553245,3610,3610,3610,3610,0
|
|
20241202,165900,1221553245,3610,3610,3610,3610,0
|
|
20241202,165800,1221553245,3610,3610,3610,3610,0
|
|
20241202,165700,1221553245,3610,3610,3610,3610,0
|
|
20241202,165600,1221553245,3610,3610,3610,3610,0
|
|
20241202,165500,1221553245,3610,3610,3610,3610,0
|
|
20241202,165400,1221553245,3610,3610,3610,3610,0
|
|
20241202,165300,1221553245,3610,3610,3610,3610,0
|
|
20241202,165200,1221553245,3610,3610,3610,3610,0
|
|
20241202,165100,1221553245,3610,3610,3610,3610,0
|
|
20241202,165000,1221553245,3610,3610,3610,3610,0
|
|
20241202,164900,1221553245,3610,3610,3610,3610,0
|
|
20241202,164800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,164700,1221553245,3610,3610,3610,3610,0
|
|
20241202,164600,1221553245,3610,3610,3610,3610,0
|
|
20241202,164500,1221553245,3610,3610,3610,3610,0
|
|
20241202,164400,1221553245,3610,3610,3610,3610,0
|
|
20241202,164300,1221553245,3610,3610,3610,3610,0
|
|
20241202,164200,1221553245,3610,3610,3610,3610,0
|
|
20241202,164100,1221553245,3610,3610,3610,3610,0
|
|
20241202,164000,1221553245,3610,3610,3610,3610,0
|
|
20241202,163900,1221553245,3610,3610,3610,3610,0
|
|
20241202,163800,1221553245,3610,3610,3610,3610,0
|
|
20241202,163700,1221553245,3610,3610,3610,3610,0
|
|
20241202,163600,1221553245,3610,3610,3610,3610,0
|
|
20241202,163500,1221553245,3610,3610,3610,3610,0
|
|
20241202,163400,1221553245,3610,3610,3610,3610,0
|
|
20241202,163300,1221553245,3610,3610,3610,3610,0
|
|
20241202,163200,1221553245,3610,3610,3610,3610,0
|
|
20241202,163100,1221553245,3610,3610,3610,3610,0
|
|
20241202,163000,1221553245,3610,3610,3610,3610,0
|
|
20241202,162900,1221553245,3610,3610,3610,3610,0
|
|
20241202,162800,1221553245,3610,3610,3610,3610,0
|
|
20241202,162700,1221553245,3610,3610,3610,3610,0
|
|
20241202,162600,1221553245,3610,3610,3610,3610,0
|
|
20241202,162500,1221553245,3610,3610,3610,3610,0
|
|
20241202,162400,1221553245,3610,3610,3610,3610,0
|
|
20241202,162300,1221553245,3610,3610,3610,3610,0
|
|
20241202,162200,1221553245,3610,3610,3610,3610,0
|
|
20241202,162100,1221553245,3610,3610,3610,3610,0
|
|
20241202,162000,1221553245,3610,3610,3610,3610,0
|
|
20241202,161900,1221553245,3610,3610,3610,3610,0
|
|
20241202,161800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,161700,1221553245,3610,3610,3610,3610,0
|
|
20241202,161600,1221553245,3610,3610,3610,3610,0
|
|
20241202,161500,1221553245,3610,3610,3610,3610,0
|
|
20241202,161400,1221553245,3610,3610,3610,3610,0
|
|
20241202,161300,1221553245,3610,3610,3610,3610,0
|
|
20241202,161200,1221553245,3610,3610,3610,3610,0
|
|
20241202,161100,1221553245,3610,3610,3610,3610,0
|
|
20241202,161000,1221553245,3610,3610,3610,3610,0
|
|
20241202,160900,1221553245,3610,3610,3610,3610,0
|
|
20241202,160800,1221553245,3610,3610,3610,3610,0
|
|
20241202,160700,1221553245,3610,3610,3610,3610,0
|
|
20241202,160600,1221553245,3610,3610,3610,3610,0
|
|
20241202,160500,1221553245,3610,3610,3610,3610,0
|
|
20241202,160400,1221553245,3610,3610,3610,3610,0
|
|
20241202,160300,1221553245,3610,3610,3610,3610,0
|
|
20241202,160200,1221553245,3610,3610,3610,3610,0
|
|
20241202,160100,1221553245,3610,3610,3610,3610,0
|
|
20241202,160000,1221553245,3610,3610,3610,3610,0
|
|
20241202,155900,1221553245,3610,3610,3610,3610,0
|
|
20241202,155800,1221553245,3610,3610,3610,3610,0
|
|
20241202,155700,1221553245,3610,3610,3610,3610,0
|
|
20241202,155600,1221553245,3610,3610,3610,3610,0
|
|
20241202,155500,1221553245,3610,3610,3610,3610,0
|
|
20241202,155400,1221553245,3610,3610,3610,3610,0
|
|
20241202,155300,1221553245,3610,3610,3610,3610,0
|
|
20241202,155200,1221553245,3610,3610,3610,3610,0
|
|
20241202,155100,1221553245,3610,3610,3610,3610,0
|
|
20241202,155000,1221553245,3610,3610,3610,3610,0
|
|
20241202,154900,1221553245,3610,3610,3610,3610,0
|
|
20241202,154800,1221553245,3610,3610,3610,3610,4455
|
|
20241202,154700,1221553245,3610,3610,3610,3610,0
|
|
20241202,154600,1221553245,3610,3610,3610,3610,0
|
|
20241202,154500,1221553245,3610,3610,3610,3610,0
|
|
20241202,154400,1221553245,3610,3610,3610,3610,0
|
|
20241202,154300,1221553245,3610,3610,3610,3610,0
|
|
20241202,154200,1221553245,3610,3610,3610,3610,0
|
|
20241202,154100,1221553245,3610,3610,3610,3610,0
|
|
20241202,154000,1221553245,3610,3610,3610,3610,0
|
|
20241202,153900,1221553245,3610,3610,3610,3610,0
|
|
20241202,153800,1221553245,3610,3610,3610,3610,0
|
|
20241202,153700,1221553245,3610,3610,3610,3610,0
|
|
20241202,153600,1221553245,3610,3610,3610,3610,0
|
|
20241202,153500,1221553245,3610,3610,3610,3610,0
|
|
20241202,153400,1221553245,3610,3610,3610,3610,0
|
|
20241202,153300,1221553245,3610,3610,3610,3610,0
|
|
20241202,153200,1221553245,3610,3610,3610,3610,0
|
|
20241202,153100,1221553245,3610,3610,3610,3610,0
|
|
20241202,153000,1221553245,3610,3610,3610,3610,4455
|
|
20241202,152900,1205470695,3615,3615,3615,3615,0
|
|
20241202,152800,1205470695,3615,3615,3615,3615,0
|
|
20241202,152700,1205470695,3615,3615,3615,3615,0
|
|
20241202,152600,1205470695,3615,3615,3615,3615,0
|
|
20241202,152500,1205470695,3615,3615,3615,3615,0
|
|
20241202,152400,1205470695,3615,3615,3615,3615,0
|
|
20241202,152300,1205470695,3615,3615,3615,3615,0
|
|
20241202,152200,1205470695,3615,3615,3615,3615,0
|
|
20241202,152100,1205470695,3615,3615,3615,3615,0
|
|
20241202,152000,1205470695,3615,3615,3615,3615,0
|
|
20241202,151900,1205470695,3615,3610,3615,3610,1175
|
|
20241202,151800,1201226620,3610,3615,3615,3610,1150
|
|
20241202,151700,1197074920,3615,3615,3620,3615,1901
|
|
20241202,151600,1190202630,3620,3620,3620,3620,395
|
|
20241202,151500,1188772730,3620,3615,3620,3615,332
|
|
20241202,151400,1187571290,3615,3620,3620,3615,826
|
|
20241202,151300,1184585120,3615,3610,3615,3610,1091
|
|
20241202,151200,1180642625,3615,3615,3615,3610,2106
|
|
20241202,151100,1173029440,3615,3620,3620,3615,797
|
|
20241202,151000,1170148235,3615,3620,3620,3615,668
|
|
20241202,150900,1167731870,3620,3620,3620,3620,778
|
|
20241202,150800,1164915510,3620,3620,3620,3620,1001
|
|
20241202,150700,1161291890,3620,3620,3620,3620,190
|
|
20241202,150600,1160604090,3620,3625,3625,3620,770
|
|
20241202,150500,1157815195,3625,3635,3635,3620,1807
|
|
20241202,150400,1151271785,3635,3625,3635,3625,5916
|
|
20241202,150300,1129825150,3625,3625,3625,3620,1504
|
|
20241202,150200,1124373215,3630,3620,3630,3620,385
|
|
20241202,150100,1122978175,3620,3620,3620,3620,112
|
|
20241202,150000,1122572735,3615,3645,3645,3615,5668
|
|
20241202,145900,1102006365,3650,3650,3650,3650,1
|
|
20241202,145800,1102002715,3650,3650,3650,3650,151
|
|
20241202,145700,1101451565,3660,3660,3660,3660,2
|
|
20241202,145600,1101444245,3660,3650,3660,3650,60
|
|
20241202,145500,1101224735,3650,3650,3650,3650,458
|
|
20241202,145400,1099553035,3650,3650,3650,3650,584
|
|
20241202,145300,1097421435,3650,3650,3650,3650,0
|
|
20241202,145200,1097421435,3650,3650,3650,3650,160
|
|
20241202,145100,1096837435,3650,3650,3650,3650,20
|
|
20241202,145000,1096764435,3650,3650,3650,3650,110
|
|
20241202,144900,1096362935,3660,3660,3660,3660,10
|
|
20241202,144800,1096326335,3670,3670,3670,3670,1
|
|
20241202,144700,1096322665,3650,3650,3650,3650,4280
|
|
20241202,144600,1080700665,3645,3645,3645,3645,244
|
|
20241202,144500,1079811285,3645,3650,3650,3645,2313
|
|
20241202,144400,1071369935,3650,3650,3650,3650,372
|
|
20241202,144300,1070012135,3650,3650,3650,3650,0
|
|
20241202,144200,1070012135,3650,3650,3650,3650,0
|
|
20241202,144100,1070012135,3650,3650,3650,3650,0
|
|
20241202,144000,1070012135,3650,3650,3650,3650,0
|
|
20241202,143900,1070012135,3650,3650,3650,3650,28
|
|
20241202,143800,1069909935,3670,3650,3670,3650,76
|
|
20241202,143700,1069632515,3655,3655,3655,3655,41
|
|
20241202,143600,1069482660,3650,3650,3650,3650,3325
|
|
20241202,143500,1057346410,3650,3650,3650,3650,100
|
|
20241202,143400,1056981410,3670,3645,3670,3645,746
|
|
20241202,143300,1054245800,3640,3645,3645,3630,3597
|
|
20241202,143200,1041174885,3640,3645,3660,3640,1319
|
|
20241202,143100,1036372460,3665,3665,3665,3665,13
|
|
20241202,143000,1036324815,3665,3665,3665,3640,3736
|
|
20241202,142900,1022663745,3665,3665,3665,3665,221
|
|
20241202,142800,1021853780,3670,3670,3670,3670,200
|
|
20241202,142700,1021119780,3670,3670,3670,3670,340
|
|
20241202,142600,1019871980,3670,3670,3670,3670,8
|
|
20241202,142500,1019842620,3670,3670,3670,3670,64
|
|
20241202,142400,1019607740,3680,3680,3680,3680,0
|
|
20241202,142300,1019607740,3680,3680,3680,3680,0
|
|
20241202,142200,1019607740,3680,3680,3680,3680,0
|
|
20241202,142100,1019607740,3680,3680,3680,3680,0
|
|
20241202,142000,1019607740,3680,3680,3680,3680,0
|
|
20241202,141900,1019607740,3680,3680,3680,3680,0
|
|
20241202,141800,1019607740,3680,3680,3680,3680,0
|
|
20241202,141700,1019607740,3680,3680,3680,3680,0
|
|
20241202,141600,1019607740,3680,3680,3680,3680,131
|
|
20241202,141500,1019125660,3665,3670,3670,3665,200
|
|
20241202,141400,1018392060,3675,3675,3675,3675,0
|
|
20241202,141300,1018392060,3675,3675,3675,3675,186
|
|
20241202,141200,1017708510,3675,3675,3675,3675,4
|
|
20241202,141100,1017693810,3680,3680,3680,3680,179
|
|
20241202,141000,1017035090,3680,3680,3680,3680,42
|
|
20241202,140900,1016880530,3680,3680,3680,3680,0
|
|
20241202,140800,1016880530,3680,3680,3680,3680,101
|
|
20241202,140700,1016508850,3685,3685,3685,3685,0
|
|
20241202,140600,1016508850,3685,3685,3685,3685,0
|
|
20241202,140500,1016508850,3685,3685,3685,3685,292
|
|
20241202,140400,1015432830,3685,3685,3685,3685,0
|
|
20241202,140300,1015432830,3685,3685,3685,3685,0
|
|
20241202,140200,1015432830,3685,3685,3685,3685,870
|
|
20241202,140100,1012226880,3685,3685,3685,3685,150
|
|
20241202,140000,1011674130,3680,3680,3680,3680,0
|
|
20241202,135900,1011674130,3680,3680,3680,3680,7
|
|
20241202,135800,1011648370,3680,3680,3680,3680,79
|
|
20241202,135700,1011357650,3680,3680,3680,3680,103
|
|
20241202,135600,1010978610,3680,3680,3680,3680,200
|
|
20241202,135500,1010242610,3680,3695,3695,3680,3000
|
|
20241202,135400,999171850,3695,3695,3695,3695,503
|
|
20241202,135300,997313265,3690,3690,3690,3690,1
|
|
20241202,135200,997309575,3695,3695,3695,3695,0
|
|
20241202,135100,997309575,3695,3695,3695,3695,4
|
|
20241202,135000,997294795,3690,3690,3690,3690,20
|
|
20241202,134900,997220995,3690,3690,3690,3690,0
|
|
20241202,134800,997220995,3690,3690,3690,3690,21
|
|
20241202,134700,997143505,3685,3695,3695,3685,50
|
|
20241202,134600,996959235,3705,3705,3705,3705,0
|
|
20241202,134500,996959235,3705,3695,3705,3695,501
|
|
20241202,134400,995108030,3695,3695,3695,3695,2
|
|
20241202,134300,995100640,3700,3700,3700,3700,0
|
|
20241202,134200,995100640,3700,3700,3700,3700,91
|
|
20241202,134100,994763940,3685,3685,3685,3685,55
|
|
20241202,134000,994561265,3685,3690,3690,3685,1502
|
|
20241202,133900,989023885,3690,3710,3710,3690,51
|
|
20241202,133800,988835670,3685,3685,3685,3685,0
|
|
20241202,133700,988835670,3685,3685,3685,3685,1
|
|
20241202,133600,988831985,3710,3700,3710,3700,1260
|
|
20241202,133500,984169500,3715,3715,3715,3715,3
|
|
20241202,133400,984158355,3715,3690,3715,3685,11933
|
|
20241202,133300,940012130,3690,3675,3690,3675,797
|
|
20241202,133200,937078375,3670,3665,3670,3665,94
|
|
20241202,133100,936733615,3665,3670,3670,3665,264
|
|
20241202,133000,935765845,3670,3670,3670,3665,123
|
|
20241202,132900,935314585,3660,3660,3660,3660,125
|
|
20241202,132800,934857085,3660,3660,3660,3660,0
|
|
20241202,132700,934857085,3660,3660,3660,3660,541
|
|
20241202,132600,932877025,3660,3660,3660,3660,237
|
|
20241202,132500,932009605,3660,3660,3660,3660,31
|
|
20241202,132400,931896145,3660,3660,3660,3660,460
|
|
20241202,132300,930212545,3660,3660,3660,3660,57
|
|
20241202,132200,930003925,3660,3660,3660,3650,7
|
|
20241202,132100,929978315,3650,3655,3655,3650,280
|
|
20241202,132000,928956055,3655,3650,3655,3650,1575
|
|
20241202,131900,923200655,3650,3645,3650,3645,31
|
|
20241202,131800,923087605,3645,3645,3645,3645,30
|
|
20241202,131700,922978255,3635,3635,3635,3635,1
|
|
20241202,131600,922974620,3635,3645,3645,3635,278
|
|
20241202,131500,921964075,3650,3650,3650,3650,32
|
|
20241202,131400,921847275,3650,3650,3650,3650,0
|
|
20241202,131300,921847275,3650,3650,3650,3650,2
|
|
20241202,131200,921839975,3640,3640,3640,3640,257
|
|
20241202,131100,920904495,3640,3645,3645,3640,200
|
|
20241202,131000,920176475,3650,3650,3650,3650,1
|
|
20241202,130900,920172825,3650,3650,3650,3650,9
|
|
20241202,130800,920139975,3635,3635,3635,3635,0
|
|
20241202,130700,920139975,3635,3630,3635,3630,332
|
|
20241202,130600,918933880,3635,3635,3635,3635,67
|
|
20241202,130500,918690335,3635,3635,3635,3635,2022
|
|
20241202,130400,911340365,3630,3630,3630,3630,199
|
|
20241202,130300,910617995,3630,3630,3630,3630,261
|
|
20241202,130200,909670565,3635,3635,3635,3635,5
|
|
20241202,130100,909652390,3635,3635,3635,3635,0
|
|
20241202,130000,909652390,3635,3640,3640,3635,635
|
|
20241202,125900,907343265,3635,3635,3635,3635,0
|
|
20241202,125800,907343265,3635,3635,3635,3635,153
|
|
20241202,125700,906787110,3635,3635,3635,3635,0
|
|
20241202,125600,906787110,3635,3635,3635,3635,0
|
|
20241202,125500,906787110,3635,3635,3635,3635,0
|
|
20241202,125400,906787110,3635,3635,3635,3635,0
|
|
20241202,125300,906787110,3635,3640,3640,3630,2184
|
|
20241202,125200,898850315,3635,3635,3635,3635,172
|
|
20241202,125100,898225095,3625,3625,3625,3625,0
|
|
20241202,125000,898225095,3625,3625,3625,3625,0
|
|
20241202,124900,898225095,3625,3625,3625,3625,501
|
|
20241202,124800,896408970,3625,3635,3635,3625,1448
|
|
20241202,124700,891153855,3640,3640,3640,3640,1
|
|
20241202,124600,891150215,3640,3640,3640,3640,0
|
|
20241202,124500,891150215,3640,3640,3640,3640,5
|
|
20241202,124400,891132015,3655,3655,3655,3655,0
|
|
20241202,124300,891132015,3655,3655,3655,3655,33
|
|
20241202,124200,891011400,3640,3640,3640,3640,0
|
|
20241202,124100,891011400,3640,3640,3640,3640,0
|
|
20241202,124000,891011400,3640,3645,3645,3640,48
|
|
20241202,123900,890836665,3645,3655,3655,3645,178
|
|
20241202,123800,890186420,3655,3655,3655,3655,0
|
|
20241202,123700,890186420,3655,3655,3655,3655,1
|
|
20241202,123600,890182765,3635,3635,3635,3635,10
|
|
20241202,123500,890146415,3635,3635,3635,3635,0
|
|
20241202,123400,890146415,3635,3635,3635,3630,1443
|
|
20241202,123300,884905775,3635,3635,3635,3635,568
|
|
20241202,123200,882841095,3635,3660,3660,3635,3407
|
|
20241202,123100,870437575,3660,3660,3660,3660,0
|
|
20241202,123000,870437575,3660,3660,3660,3660,0
|
|
20241202,122900,870437575,3660,3660,3660,3660,3
|
|
20241202,122800,870426595,3660,3660,3660,3660,12
|
|
20241202,122700,870382675,3660,3660,3660,3660,0
|
|
20241202,122600,870382675,3660,3660,3660,3660,1
|
|
20241202,122500,870379015,3660,3660,3660,3660,0
|
|
20241202,122400,870379015,3660,3660,3660,3660,443
|
|
20241202,122300,868757635,3660,3660,3660,3660,1
|
|
20241202,122200,868753975,3650,3650,3650,3650,557
|
|
20241202,122100,866720925,3650,3660,3660,3650,21
|
|
20241202,122000,866644075,3650,3650,3650,3650,0
|
|
20241202,121900,866644075,3650,3650,3650,3650,1200
|
|
20241202,121800,862264075,3650,3645,3650,3645,412
|
|
20241202,121700,860762085,3650,3650,3650,3650,60
|
|
20241202,121600,860543085,3640,3640,3640,3640,5
|
|
20241202,121500,860524885,3640,3640,3640,3640,34
|
|
20241202,121400,860401125,3640,3640,3640,3640,0
|
|
20241202,121300,860401125,3640,3640,3640,3640,0
|
|
20241202,121200,860401125,3640,3640,3640,3640,537
|
|
20241202,121100,858446445,3660,3660,3660,3660,0
|
|
20241202,121000,858446445,3660,3640,3660,3640,2
|
|
20241202,120900,858439145,3640,3640,3640,3640,6
|
|
20241202,120800,858417305,3640,3645,3645,3640,3127
|
|
20241202,120700,847033300,3645,3650,3650,3645,345
|
|
20241202,120600,845775625,3650,3650,3650,3650,975
|
|
20241202,120500,842216875,3650,3645,3650,3645,383
|
|
20241202,120400,840820815,3650,3655,3655,3650,3670
|
|
20241202,120300,827419335,3655,3655,3655,3655,159
|
|
20241202,120200,826838190,3660,3660,3660,3660,0
|
|
20241202,120100,826838190,3660,3660,3660,3660,0
|
|
20241202,120000,826838190,3660,3660,3660,3660,0
|
|
20241202,115900,826838190,3660,3660,3660,3660,12
|
|
20241202,115800,826794270,3660,3655,3660,3655,426
|
|
20241202,115700,825237180,3660,3660,3660,3660,67
|
|
20241202,115600,824991960,3660,3655,3660,3655,56
|
|
20241202,115500,824787225,3655,3655,3655,3655,40
|
|
20241202,115400,824641025,3655,3660,3660,3655,290
|
|
20241202,115300,823580975,3660,3660,3660,3660,1142
|
|
20241202,115200,819401255,3660,3660,3660,3660,0
|
|
20241202,115100,819401255,3660,3665,3665,3660,165
|
|
20241202,115000,818797305,3660,3660,3660,3660,0
|
|
20241202,114900,818797305,3660,3660,3660,3660,0
|
|
20241202,114800,818797305,3660,3660,3660,3660,0
|
|
20241202,114700,818797305,3660,3660,3660,3660,0
|
|
20241202,114600,818797305,3660,3660,3660,3660,0
|
|
20241202,114500,818797305,3660,3660,3660,3660,672
|
|
20241202,114400,816337785,3660,3665,3665,3660,2958
|
|
20241202,114300,805509395,3670,3665,3670,3665,81
|
|
20241202,114200,805212525,3665,3675,3675,3665,205
|
|
20241202,114100,804459160,3675,3675,3675,3675,0
|
|
20241202,114000,804459160,3675,3675,3675,3675,47
|
|
20241202,113900,804286435,3675,3675,3675,3675,0
|
|
20241202,113800,804286435,3675,3675,3675,3675,20
|
|
20241202,113700,804212935,3675,3675,3675,3675,0
|
|
20241202,113600,804212935,3675,3675,3675,3675,21
|
|
20241202,113500,804135760,3660,3675,3675,3660,1284
|
|
20241202,113400,799422310,3660,3660,3660,3660,0
|
|
20241202,113300,799422310,3660,3660,3660,3660,27
|
|
20241202,113200,799323490,3660,3660,3660,3660,0
|
|
20241202,113100,799323490,3660,3660,3660,3660,273
|
|
20241202,113000,798324310,3655,3655,3655,3655,0
|
|
20241202,112900,798324310,3655,3655,3655,3655,0
|
|
20241202,112800,798324310,3655,3655,3655,3655,0
|
|
20241202,112700,798324310,3655,3655,3655,3655,0
|
|
20241202,112600,798324310,3655,3655,3655,3655,0
|
|
20241202,112500,798324310,3655,3655,3655,3655,15
|
|
20241202,112400,798269485,3655,3655,3655,3655,418
|
|
20241202,112300,796741695,3655,3660,3660,3655,648
|
|
20241202,112200,794372965,3670,3670,3670,3670,0
|
|
20241202,112100,794372965,3670,3670,3670,3670,0
|
|
20241202,112000,794372965,3670,3670,3670,3670,100
|
|
20241202,111900,794005965,3670,3670,3670,3670,8
|
|
20241202,111800,793976605,3660,3660,3660,3660,1
|
|
20241202,111700,793972945,3660,3660,3660,3660,2
|
|
20241202,111600,793965625,3660,3660,3660,3660,0
|
|
20241202,111500,793965625,3660,3670,3670,3660,440
|
|
20241202,111400,792355215,3670,3670,3670,3670,0
|
|
20241202,111300,792355215,3670,3670,3670,3670,3
|
|
20241202,111200,792344205,3655,3655,3655,3655,464
|
|
20241202,111100,790648285,3655,3655,3655,3655,829
|
|
20241202,111000,787618290,3660,3660,3660,3655,624
|
|
20241202,110900,785334670,3675,3675,3675,3660,1282
|
|
20241202,110800,780628370,3690,3690,3690,3690,0
|
|
20241202,110700,780628370,3690,3690,3690,3690,0
|
|
20241202,110600,780628370,3690,3690,3690,3690,0
|
|
20241202,110500,780628370,3690,3690,3690,3690,1
|
|
20241202,110400,780624680,3680,3680,3690,3680,86
|
|
20241202,110300,780308190,3680,3690,3690,3680,512
|
|
20241202,110200,778424010,3680,3685,3685,3680,315
|
|
20241202,110100,777264235,3680,3685,3690,3680,190
|
|
20241202,110000,776565020,3680,3690,3690,3680,121
|
|
20241202,105900,776118740,3690,3690,3690,3690,1
|
|
20241202,105800,776115050,3680,3680,3680,3680,17
|
|
20241202,105700,776052490,3680,3680,3680,3680,560
|
|
20241202,105600,773991690,3680,3675,3680,3675,502
|
|
20241202,105500,772144340,3675,3675,3675,3675,1
|
|
20241202,105400,772140665,3675,3675,3675,3675,0
|
|
20241202,105300,772140665,3675,3675,3675,3675,120
|
|
20241202,105200,771699665,3675,3675,3675,3675,180
|
|
20241202,105100,771038165,3675,3675,3675,3675,46
|
|
20241202,105000,770869115,3675,3670,3675,3670,100
|
|
20241202,104900,770501635,3675,3675,3675,3675,0
|
|
20241202,104800,770501635,3675,3675,3675,3675,1
|
|
20241202,104700,770497960,3665,3665,3665,3665,50
|
|
20241202,104600,770314710,3665,3670,3670,3665,40
|
|
20241202,104500,770168100,3670,3675,3675,3670,716
|
|
20241202,104400,767540330,3680,3690,3690,3680,356
|
|
20241202,104300,766230240,3680,3680,3680,3680,501
|
|
20241202,104200,764386560,3680,3680,3680,3680,0
|
|
20241202,104100,764386560,3680,3675,3680,3675,10
|
|
20241202,104000,764349805,3675,3675,3675,3675,100
|
|
20241202,103900,763982305,3675,3675,3675,3675,0
|
|
20241202,103800,763982305,3675,3650,3675,3650,700
|
|
20241202,103700,761417300,3650,3670,3670,3650,946
|
|
20241202,103600,757964380,3675,3675,3675,3640,2402
|
|
20241202,103500,749212420,3655,3665,3665,3650,235
|
|
20241202,103400,748351200,3665,3645,3665,3645,723
|
|
20241202,103300,745715720,3645,3645,3645,3645,101
|
|
20241202,103200,745347575,3645,3665,3665,3645,1539
|
|
20241202,103100,739730850,3655,3665,3665,3655,1370
|
|
20241202,103000,734717520,3665,3665,3665,3665,173
|
|
20241202,102900,734083475,3665,3665,3665,3665,1
|
|
20241202,102800,734079810,3650,3665,3665,3650,1047
|
|
20241202,102700,730251000,3665,3660,3665,3650,6344
|
|
20241202,102600,707065020,3665,3665,3665,3660,650
|
|
20241202,102500,704685020,3660,3675,3675,3660,1557
|
|
20241202,102400,698977130,3675,3665,3685,3660,940
|
|
20241202,102300,695530625,3665,3665,3685,3665,148
|
|
20241202,102200,694988185,3665,3690,3690,3665,1840
|
|
20241202,102100,688235770,3675,3685,3685,3670,13152
|
|
20241202,102000,639804065,3690,3690,3690,3685,2054
|
|
20241202,101900,632234810,3690,3685,3690,3685,1779
|
|
20241202,101800,625677850,3685,3690,3695,3685,7836
|
|
20241202,101700,596773190,3690,3700,3700,3690,8413
|
|
20241202,101600,565699990,3700,3695,3700,3695,435
|
|
20241202,101500,564091270,3700,3700,3700,3700,118
|
|
20241202,101400,563654670,3700,3695,3700,3695,525
|
|
20241202,101300,561714170,3700,3700,3700,3700,471
|
|
20241202,101200,559971470,3705,3705,3705,3705,384
|
|
20241202,101100,558548750,3705,3705,3705,3705,21
|
|
20241202,101000,558470945,3705,3705,3705,3705,196
|
|
20241202,100900,557744765,3705,3705,3705,3700,766
|
|
20241202,100800,554910235,3705,3720,3720,3705,937
|
|
20241202,100700,551438500,3705,3715,3720,3705,412
|
|
20241202,100600,549910320,3715,3715,3715,3715,10
|
|
20241202,100500,549873170,3720,3720,3720,3720,11
|
|
20241202,100400,549832250,3705,3710,3720,3705,1203
|
|
20241202,100300,545363270,3705,3705,3705,3705,132
|
|
20241202,100200,544874210,3700,3700,3700,3700,172
|
|
20241202,100100,544237810,3700,3700,3705,3700,1979
|
|
20241202,100000,536915485,3700,3700,3700,3700,23
|
|
20241202,095900,536830385,3705,3705,3705,3700,2012
|
|
20241202,095800,529375940,3705,3710,3710,3700,1409
|
|
20241202,095700,524157405,3710,3710,3710,3710,269
|
|
20241202,095600,523159415,3720,3725,3725,3720,125
|
|
20241202,095500,522694340,3725,3725,3725,3725,152
|
|
20241202,095400,522128140,3725,3725,3725,3725,0
|
|
20241202,095300,522128140,3725,3735,3735,3705,6090
|
|
20241202,095200,499460030,3735,3715,3735,3710,823
|
|
20241202,095100,496397730,3715,3710,3715,3710,1957
|
|
20241202,095000,489137255,3710,3700,3710,3700,1067
|
|
20241202,094900,485185765,3710,3710,3710,3695,1385
|
|
20241202,094800,480064675,3715,3715,3715,3715,0
|
|
20241202,094700,480064675,3715,3705,3715,3705,90
|
|
20241202,094600,479731075,3715,3715,3715,3715,22
|
|
20241202,094500,479649345,3695,3715,3715,3695,3306
|
|
20241202,094400,467416965,3710,3710,3710,3705,850
|
|
20241202,094300,464265180,3710,3715,3715,3705,442
|
|
20241202,094200,462627250,3715,3715,3715,3715,68
|
|
20241202,094100,462374630,3715,3705,3715,3705,288
|
|
20241202,094000,461307495,3715,3715,3715,3715,346
|
|
20241202,093900,460022105,3720,3705,3720,3705,1202
|
|
20241202,093800,455556720,3715,3700,3715,3695,206
|
|
20241202,093700,454794655,3715,3715,3715,3715,0
|
|
20241202,093600,454794655,3715,3710,3715,3710,323
|
|
20241202,093500,453596320,3705,3715,3720,3690,10507
|
|
20241202,093400,414724810,3740,3740,3740,3720,724
|
|
20241202,093300,412021040,3740,3745,3745,3720,3022
|
|
20241202,093200,400766880,3745,3745,3745,3740,57
|
|
20241202,093100,400553665,3745,3745,3750,3745,1131
|
|
20241202,093000,396318060,3745,3740,3750,3725,1911
|
|
20241202,092900,389188415,3750,3735,3750,3735,1573
|
|
20241202,092800,383297540,3750,3735,3750,3735,4408
|
|
20241202,092700,366788680,3735,3720,3750,3720,1810
|
|
20241202,092600,360018480,3720,3705,3720,3695,1851
|
|
20241202,092500,353161720,3695,3695,3695,3695,465
|
|
20241202,092400,351443545,3695,3695,3695,3695,132
|
|
20241202,092300,350955805,3685,3710,3710,3685,2033
|
|
20241202,092200,343450040,3705,3700,3705,3700,840
|
|
20241202,092100,340339975,3700,3720,3720,3700,7818
|
|
20241202,092000,311410220,3715,3735,3735,3700,7677
|
|
20241202,091900,282948110,3750,3755,3755,3750,85
|
|
20241202,091800,282629110,3755,3755,3755,3755,235
|
|
20241202,091700,281746685,3755,3735,3755,3715,684
|
|
20241202,091600,279184300,3730,3730,3735,3710,3075
|
|
20241202,091500,267730795,3730,3760,3760,3730,2329
|
|
20241202,091400,259024145,3770,3770,3770,3770,100
|
|
20241202,091300,258647145,3755,3770,3770,3750,3785
|
|
20241202,091200,244441360,3770,3760,3770,3755,1652
|
|
20241202,091100,238224970,3755,3790,3790,3750,2701
|
|
20241202,091000,228059970,3780,3775,3800,3770,1980
|
|
20241202,090900,220580965,3775,3790,3815,3775,12863
|
|
20241202,090800,171693270,3790,3800,3800,3790,457
|
|
20241202,090700,169960970,3790,3810,3810,3790,2010
|
|
20241202,090600,162327900,3805,3810,3815,3805,3660
|
|
20241202,090500,148381015,3820,3825,3830,3810,4687
|
|
20241202,090400,130475505,3830,3840,3855,3830,5358
|
|
20241202,090300,109887715,3840,3785,3850,3775,17398
|
|
20241202,090200,43547720,3775,3720,3780,3720,7430
|
|
20241202,090100,15630165,3745,3720,3745,3705,1694
|
|
20241202,090000,9309200,3700,3700,3700,3700,2516
|