778 lines
39 KiB
CSV
778 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,215500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,215400,39901825570,5690,5690,5690,5690,0
|
|
20241202,215300,39901825570,5690,5690,5690,5690,0
|
|
20241202,215200,39901825570,5690,5690,5690,5690,0
|
|
20241202,215100,39901825570,5690,5690,5690,5690,0
|
|
20241202,215000,39901825570,5690,5690,5690,5690,0
|
|
20241202,214900,39901825570,5690,5690,5690,5690,0
|
|
20241202,214800,39901825570,5690,5690,5690,5690,0
|
|
20241202,214700,39901825570,5690,5690,5690,5690,0
|
|
20241202,214600,39901825570,5690,5690,5690,5690,0
|
|
20241202,214500,39901825570,5690,5690,5690,5690,0
|
|
20241202,214400,39901825570,5690,5690,5690,5690,0
|
|
20241202,214300,39901825570,5690,5690,5690,5690,0
|
|
20241202,214200,39901825570,5690,5690,5690,5690,0
|
|
20241202,214100,39901825570,5690,5690,5690,5690,0
|
|
20241202,214000,39901825570,5690,5690,5690,5690,0
|
|
20241202,213900,39901825570,5690,5690,5690,5690,0
|
|
20241202,213800,39901825570,5690,5690,5690,5690,0
|
|
20241202,213700,39901825570,5690,5690,5690,5690,0
|
|
20241202,213600,39901825570,5690,5690,5690,5690,0
|
|
20241202,213500,39901825570,5690,5690,5690,5690,0
|
|
20241202,213400,39901825570,5690,5690,5690,5690,0
|
|
20241202,213300,39901825570,5690,5690,5690,5690,0
|
|
20241202,213200,39901825570,5690,5690,5690,5690,0
|
|
20241202,213100,39901825570,5690,5690,5690,5690,0
|
|
20241202,213000,39901825570,5690,5690,5690,5690,0
|
|
20241202,212900,39901825570,5690,5690,5690,5690,0
|
|
20241202,212800,39901825570,5690,5690,5690,5690,0
|
|
20241202,212700,39901825570,5690,5690,5690,5690,0
|
|
20241202,212600,39901825570,5690,5690,5690,5690,0
|
|
20241202,212500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,212400,39901825570,5690,5690,5690,5690,0
|
|
20241202,212300,39901825570,5690,5690,5690,5690,0
|
|
20241202,212200,39901825570,5690,5690,5690,5690,0
|
|
20241202,212100,39901825570,5690,5690,5690,5690,0
|
|
20241202,212000,39901825570,5690,5690,5690,5690,0
|
|
20241202,211900,39901825570,5690,5690,5690,5690,0
|
|
20241202,211800,39901825570,5690,5690,5690,5690,0
|
|
20241202,211700,39901825570,5690,5690,5690,5690,0
|
|
20241202,211600,39901825570,5690,5690,5690,5690,0
|
|
20241202,211500,39901825570,5690,5690,5690,5690,0
|
|
20241202,211400,39901825570,5690,5690,5690,5690,0
|
|
20241202,211300,39901825570,5690,5690,5690,5690,0
|
|
20241202,211200,39901825570,5690,5690,5690,5690,0
|
|
20241202,211100,39901825570,5690,5690,5690,5690,0
|
|
20241202,211000,39901825570,5690,5690,5690,5690,0
|
|
20241202,210900,39901825570,5690,5690,5690,5690,0
|
|
20241202,210800,39901825570,5690,5690,5690,5690,0
|
|
20241202,210700,39901825570,5690,5690,5690,5690,0
|
|
20241202,210600,39901825570,5690,5690,5690,5690,0
|
|
20241202,210500,39901825570,5690,5690,5690,5690,0
|
|
20241202,210400,39901825570,5690,5690,5690,5690,0
|
|
20241202,210300,39901825570,5690,5690,5690,5690,0
|
|
20241202,210200,39901825570,5690,5690,5690,5690,0
|
|
20241202,210100,39901825570,5690,5690,5690,5690,0
|
|
20241202,210000,39901825570,5690,5690,5690,5690,0
|
|
20241202,205900,39901825570,5690,5690,5690,5690,0
|
|
20241202,205800,39901825570,5690,5690,5690,5690,0
|
|
20241202,205700,39901825570,5690,5690,5690,5690,0
|
|
20241202,205600,39901825570,5690,5690,5690,5690,0
|
|
20241202,205500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,205400,39901825570,5690,5690,5690,5690,0
|
|
20241202,205300,39901825570,5690,5690,5690,5690,0
|
|
20241202,205200,39901825570,5690,5690,5690,5690,0
|
|
20241202,205100,39901825570,5690,5690,5690,5690,0
|
|
20241202,205000,39901825570,5690,5690,5690,5690,0
|
|
20241202,204900,39901825570,5690,5690,5690,5690,0
|
|
20241202,204800,39901825570,5690,5690,5690,5690,0
|
|
20241202,204700,39901825570,5690,5690,5690,5690,0
|
|
20241202,204600,39901825570,5690,5690,5690,5690,0
|
|
20241202,204500,39901825570,5690,5690,5690,5690,0
|
|
20241202,204400,39901825570,5690,5690,5690,5690,0
|
|
20241202,204300,39901825570,5690,5690,5690,5690,0
|
|
20241202,204200,39901825570,5690,5690,5690,5690,0
|
|
20241202,204100,39901825570,5690,5690,5690,5690,0
|
|
20241202,204000,39901825570,5690,5690,5690,5690,0
|
|
20241202,203900,39901825570,5690,5690,5690,5690,0
|
|
20241202,203800,39901825570,5690,5690,5690,5690,0
|
|
20241202,203700,39901825570,5690,5690,5690,5690,0
|
|
20241202,203600,39901825570,5690,5690,5690,5690,0
|
|
20241202,203500,39901825570,5690,5690,5690,5690,0
|
|
20241202,203400,39901825570,5690,5690,5690,5690,0
|
|
20241202,203300,39901825570,5690,5690,5690,5690,0
|
|
20241202,203200,39901825570,5690,5690,5690,5690,0
|
|
20241202,203100,39901825570,5690,5690,5690,5690,0
|
|
20241202,203000,39901825570,5690,5690,5690,5690,0
|
|
20241202,202900,39901825570,5690,5690,5690,5690,0
|
|
20241202,202800,39901825570,5690,5690,5690,5690,0
|
|
20241202,202700,39901825570,5690,5690,5690,5690,0
|
|
20241202,202600,39901825570,5690,5690,5690,5690,0
|
|
20241202,202500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,202400,39901825570,5690,5690,5690,5690,0
|
|
20241202,202300,39901825570,5690,5690,5690,5690,0
|
|
20241202,202200,39901825570,5690,5690,5690,5690,0
|
|
20241202,202100,39901825570,5690,5690,5690,5690,0
|
|
20241202,202000,39901825570,5690,5690,5690,5690,0
|
|
20241202,201900,39901825570,5690,5690,5690,5690,0
|
|
20241202,201800,39901825570,5690,5690,5690,5690,0
|
|
20241202,201700,39901825570,5690,5690,5690,5690,0
|
|
20241202,201600,39901825570,5690,5690,5690,5690,0
|
|
20241202,201500,39901825570,5690,5690,5690,5690,0
|
|
20241202,201400,39901825570,5690,5690,5690,5690,0
|
|
20241202,201300,39901825570,5690,5690,5690,5690,0
|
|
20241202,201200,39901825570,5690,5690,5690,5690,0
|
|
20241202,201100,39901825570,5690,5690,5690,5690,0
|
|
20241202,201000,39901825570,5690,5690,5690,5690,0
|
|
20241202,200900,39901825570,5690,5690,5690,5690,0
|
|
20241202,200800,39901825570,5690,5690,5690,5690,0
|
|
20241202,200700,39901825570,5690,5690,5690,5690,0
|
|
20241202,200600,39901825570,5690,5690,5690,5690,0
|
|
20241202,200500,39901825570,5690,5690,5690,5690,0
|
|
20241202,200400,39901825570,5690,5690,5690,5690,0
|
|
20241202,200300,39901825570,5690,5690,5690,5690,0
|
|
20241202,200200,39901825570,5690,5690,5690,5690,0
|
|
20241202,200100,39901825570,5690,5690,5690,5690,0
|
|
20241202,200000,39901825570,5690,5690,5690,5690,0
|
|
20241202,195900,39901825570,5690,5690,5690,5690,0
|
|
20241202,195800,39901825570,5690,5690,5690,5690,0
|
|
20241202,195700,39901825570,5690,5690,5690,5690,0
|
|
20241202,195600,39901825570,5690,5690,5690,5690,0
|
|
20241202,195500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,195400,39901825570,5690,5690,5690,5690,0
|
|
20241202,195300,39901825570,5690,5690,5690,5690,0
|
|
20241202,195200,39901825570,5690,5690,5690,5690,0
|
|
20241202,195100,39901825570,5690,5690,5690,5690,0
|
|
20241202,195000,39901825570,5690,5690,5690,5690,0
|
|
20241202,194900,39901825570,5690,5690,5690,5690,0
|
|
20241202,194800,39901825570,5690,5690,5690,5690,0
|
|
20241202,194700,39901825570,5690,5690,5690,5690,0
|
|
20241202,194600,39901825570,5690,5690,5690,5690,0
|
|
20241202,194500,39901825570,5690,5690,5690,5690,0
|
|
20241202,194400,39901825570,5690,5690,5690,5690,0
|
|
20241202,194300,39901825570,5690,5690,5690,5690,0
|
|
20241202,194200,39901825570,5690,5690,5690,5690,0
|
|
20241202,194100,39901825570,5690,5690,5690,5690,0
|
|
20241202,194000,39901825570,5690,5690,5690,5690,0
|
|
20241202,193900,39901825570,5690,5690,5690,5690,0
|
|
20241202,193800,39901825570,5690,5690,5690,5690,0
|
|
20241202,193700,39901825570,5690,5690,5690,5690,0
|
|
20241202,193600,39901825570,5690,5690,5690,5690,0
|
|
20241202,193500,39901825570,5690,5690,5690,5690,0
|
|
20241202,193400,39901825570,5690,5690,5690,5690,0
|
|
20241202,193300,39901825570,5690,5690,5690,5690,0
|
|
20241202,193200,39901825570,5690,5690,5690,5690,0
|
|
20241202,193100,39901825570,5690,5690,5690,5690,0
|
|
20241202,193000,39901825570,5690,5690,5690,5690,0
|
|
20241202,192900,39901825570,5690,5690,5690,5690,0
|
|
20241202,192800,39901825570,5690,5690,5690,5690,0
|
|
20241202,192700,39901825570,5690,5690,5690,5690,0
|
|
20241202,192600,39901825570,5690,5690,5690,5690,0
|
|
20241202,192500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,192400,39901825570,5690,5690,5690,5690,0
|
|
20241202,192300,39901825570,5690,5690,5690,5690,0
|
|
20241202,192200,39901825570,5690,5690,5690,5690,0
|
|
20241202,192100,39901825570,5690,5690,5690,5690,0
|
|
20241202,192000,39901825570,5690,5690,5690,5690,0
|
|
20241202,191900,39901825570,5690,5690,5690,5690,0
|
|
20241202,191800,39901825570,5690,5690,5690,5690,0
|
|
20241202,191700,39901825570,5690,5690,5690,5690,0
|
|
20241202,191600,39901825570,5690,5690,5690,5690,0
|
|
20241202,191500,39901825570,5690,5690,5690,5690,0
|
|
20241202,191400,39901825570,5690,5690,5690,5690,0
|
|
20241202,191300,39901825570,5690,5690,5690,5690,0
|
|
20241202,191200,39901825570,5690,5690,5690,5690,0
|
|
20241202,191100,39901825570,5690,5690,5690,5690,0
|
|
20241202,191000,39901825570,5690,5690,5690,5690,0
|
|
20241202,190900,39901825570,5690,5690,5690,5690,0
|
|
20241202,190800,39901825570,5690,5690,5690,5690,0
|
|
20241202,190700,39901825570,5690,5690,5690,5690,0
|
|
20241202,190600,39901825570,5690,5690,5690,5690,0
|
|
20241202,190500,39901825570,5690,5690,5690,5690,0
|
|
20241202,190400,39901825570,5690,5690,5690,5690,0
|
|
20241202,190300,39901825570,5690,5690,5690,5690,0
|
|
20241202,190200,39901825570,5690,5690,5690,5690,0
|
|
20241202,190100,39901825570,5690,5690,5690,5690,0
|
|
20241202,190000,39901825570,5690,5690,5690,5690,0
|
|
20241202,185900,39901825570,5690,5690,5690,5690,0
|
|
20241202,185800,39901825570,5690,5690,5690,5690,0
|
|
20241202,185700,39901825570,5690,5690,5690,5690,0
|
|
20241202,185600,39901825570,5690,5690,5690,5690,0
|
|
20241202,185500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,185400,39901825570,5690,5690,5690,5690,0
|
|
20241202,185300,39901825570,5690,5690,5690,5690,0
|
|
20241202,185200,39901825570,5690,5690,5690,5690,0
|
|
20241202,185100,39901825570,5690,5690,5690,5690,0
|
|
20241202,185000,39901825570,5690,5690,5690,5690,0
|
|
20241202,184900,39901825570,5690,5690,5690,5690,0
|
|
20241202,184800,39901825570,5690,5690,5690,5690,0
|
|
20241202,184700,39901825570,5690,5690,5690,5690,0
|
|
20241202,184600,39901825570,5690,5690,5690,5690,0
|
|
20241202,184500,39901825570,5690,5690,5690,5690,0
|
|
20241202,184400,39901825570,5690,5690,5690,5690,0
|
|
20241202,184300,39901825570,5690,5690,5690,5690,0
|
|
20241202,184200,39901825570,5690,5690,5690,5690,0
|
|
20241202,184100,39901825570,5690,5690,5690,5690,0
|
|
20241202,184000,39901825570,5690,5690,5690,5690,0
|
|
20241202,183900,39901825570,5690,5690,5690,5690,0
|
|
20241202,183800,39901825570,5690,5690,5690,5690,0
|
|
20241202,183700,39901825570,5690,5690,5690,5690,0
|
|
20241202,183600,39901825570,5690,5690,5690,5690,0
|
|
20241202,183500,39901825570,5690,5690,5690,5690,0
|
|
20241202,183400,39901825570,5690,5690,5690,5690,0
|
|
20241202,183300,39901825570,5690,5690,5690,5690,0
|
|
20241202,183200,39901825570,5690,5690,5690,5690,0
|
|
20241202,183100,39901825570,5690,5690,5690,5690,0
|
|
20241202,183000,39901825570,5690,5690,5690,5690,0
|
|
20241202,182900,39901825570,5690,5690,5690,5690,0
|
|
20241202,182800,39901825570,5690,5690,5690,5690,0
|
|
20241202,182700,39901825570,5690,5690,5690,5690,0
|
|
20241202,182600,39901825570,5690,5690,5690,5690,0
|
|
20241202,182500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,182400,39901825570,5690,5690,5690,5690,0
|
|
20241202,182300,39901825570,5690,5690,5690,5690,0
|
|
20241202,182200,39901825570,5690,5690,5690,5690,0
|
|
20241202,182100,39901825570,5690,5690,5690,5690,0
|
|
20241202,182000,39901825570,5690,5690,5690,5690,0
|
|
20241202,181900,39901825570,5690,5690,5690,5690,0
|
|
20241202,181800,39901825570,5690,5690,5690,5690,0
|
|
20241202,181700,39901825570,5690,5690,5690,5690,0
|
|
20241202,181600,39901825570,5690,5690,5690,5690,0
|
|
20241202,181500,39901825570,5690,5690,5690,5690,0
|
|
20241202,181400,39901825570,5690,5690,5690,5690,0
|
|
20241202,181300,39901825570,5690,5690,5690,5690,0
|
|
20241202,181200,39901825570,5690,5690,5690,5690,0
|
|
20241202,181100,39901825570,5690,5690,5690,5690,0
|
|
20241202,181000,39901825570,5690,5690,5690,5690,0
|
|
20241202,180900,39901825570,5690,5690,5690,5690,0
|
|
20241202,180800,39901825570,5690,5690,5690,5690,0
|
|
20241202,180700,39901825570,5690,5690,5690,5690,0
|
|
20241202,180600,39901825570,5690,5690,5690,5690,0
|
|
20241202,180500,39901825570,5690,5690,5690,5690,0
|
|
20241202,180400,39901825570,5690,5690,5690,5690,0
|
|
20241202,180300,39901825570,5690,5690,5690,5690,0
|
|
20241202,180200,39901825570,5690,5690,5690,5690,0
|
|
20241202,180100,39901825570,5690,5690,5690,5690,0
|
|
20241202,180000,39901825570,5690,5690,5690,5690,0
|
|
20241202,175900,39901825570,5690,5690,5690,5690,0
|
|
20241202,175800,39901825570,5690,5690,5690,5690,0
|
|
20241202,175700,39901825570,5690,5690,5690,5690,0
|
|
20241202,175600,39901825570,5690,5690,5690,5690,0
|
|
20241202,175500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,175400,39901825570,5690,5690,5690,5690,0
|
|
20241202,175300,39901825570,5690,5690,5690,5690,0
|
|
20241202,175200,39901825570,5690,5690,5690,5690,0
|
|
20241202,175100,39901825570,5690,5690,5690,5690,0
|
|
20241202,175000,39901825570,5690,5690,5690,5690,0
|
|
20241202,174900,39901825570,5690,5690,5690,5690,0
|
|
20241202,174800,39901825570,5690,5690,5690,5690,0
|
|
20241202,174700,39901825570,5690,5690,5690,5690,0
|
|
20241202,174600,39901825570,5690,5690,5690,5690,0
|
|
20241202,174500,39901825570,5690,5690,5690,5690,0
|
|
20241202,174400,39901825570,5690,5690,5690,5690,0
|
|
20241202,174300,39901825570,5690,5690,5690,5690,0
|
|
20241202,174200,39901825570,5690,5690,5690,5690,0
|
|
20241202,174100,39901825570,5690,5690,5690,5690,0
|
|
20241202,174000,39901825570,5690,5690,5690,5690,0
|
|
20241202,173900,39901825570,5690,5690,5690,5690,0
|
|
20241202,173800,39901825570,5690,5690,5690,5690,0
|
|
20241202,173700,39901825570,5690,5690,5690,5690,0
|
|
20241202,173600,39901825570,5690,5690,5690,5690,0
|
|
20241202,173500,39901825570,5690,5690,5690,5690,0
|
|
20241202,173400,39901825570,5690,5690,5690,5690,0
|
|
20241202,173300,39901825570,5690,5690,5690,5690,0
|
|
20241202,173200,39901825570,5690,5690,5690,5690,0
|
|
20241202,173100,39901825570,5690,5690,5690,5690,0
|
|
20241202,173000,39901825570,5690,5690,5690,5690,0
|
|
20241202,172900,39901825570,5690,5690,5690,5690,0
|
|
20241202,172800,39901825570,5690,5690,5690,5690,0
|
|
20241202,172700,39901825570,5690,5690,5690,5690,0
|
|
20241202,172600,39901825570,5690,5690,5690,5690,0
|
|
20241202,172500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,172400,39901825570,5690,5690,5690,5690,0
|
|
20241202,172300,39901825570,5690,5690,5690,5690,0
|
|
20241202,172200,39901825570,5690,5690,5690,5690,0
|
|
20241202,172100,39901825570,5690,5690,5690,5690,0
|
|
20241202,172000,39901825570,5690,5690,5690,5690,0
|
|
20241202,171900,39901825570,5690,5690,5690,5690,0
|
|
20241202,171800,39901825570,5690,5690,5690,5690,0
|
|
20241202,171700,39901825570,5690,5690,5690,5690,0
|
|
20241202,171600,39901825570,5690,5690,5690,5690,0
|
|
20241202,171500,39901825570,5690,5690,5690,5690,0
|
|
20241202,171400,39901825570,5690,5690,5690,5690,0
|
|
20241202,171300,39901825570,5690,5690,5690,5690,0
|
|
20241202,171200,39901825570,5690,5690,5690,5690,0
|
|
20241202,171100,39901825570,5690,5690,5690,5690,0
|
|
20241202,171000,39901825570,5690,5690,5690,5690,0
|
|
20241202,170900,39901825570,5690,5690,5690,5690,0
|
|
20241202,170800,39901825570,5690,5690,5690,5690,0
|
|
20241202,170700,39901825570,5690,5690,5690,5690,0
|
|
20241202,170600,39901825570,5690,5690,5690,5690,0
|
|
20241202,170500,39901825570,5690,5690,5690,5690,0
|
|
20241202,170400,39901825570,5690,5690,5690,5690,0
|
|
20241202,170300,39901825570,5690,5690,5690,5690,0
|
|
20241202,170200,39901825570,5690,5690,5690,5690,0
|
|
20241202,170100,39901825570,5690,5690,5690,5690,0
|
|
20241202,170000,39901825570,5690,5690,5690,5690,0
|
|
20241202,165900,39901825570,5690,5690,5690,5690,0
|
|
20241202,165800,39901825570,5690,5690,5690,5690,0
|
|
20241202,165700,39901825570,5690,5690,5690,5690,0
|
|
20241202,165600,39901825570,5690,5690,5690,5690,0
|
|
20241202,165500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,165400,39901825570,5690,5690,5690,5690,0
|
|
20241202,165300,39901825570,5690,5690,5690,5690,0
|
|
20241202,165200,39901825570,5690,5690,5690,5690,0
|
|
20241202,165100,39901825570,5690,5690,5690,5690,0
|
|
20241202,165000,39901825570,5690,5690,5690,5690,0
|
|
20241202,164900,39901825570,5690,5690,5690,5690,0
|
|
20241202,164800,39901825570,5690,5690,5690,5690,0
|
|
20241202,164700,39901825570,5690,5690,5690,5690,0
|
|
20241202,164600,39901825570,5690,5690,5690,5690,0
|
|
20241202,164500,39901825570,5690,5690,5690,5690,0
|
|
20241202,164400,39901825570,5690,5690,5690,5690,0
|
|
20241202,164300,39901825570,5690,5690,5690,5690,0
|
|
20241202,164200,39901825570,5690,5690,5690,5690,0
|
|
20241202,164100,39901825570,5690,5690,5690,5690,0
|
|
20241202,164000,39901825570,5690,5690,5690,5690,0
|
|
20241202,163900,39901825570,5690,5690,5690,5690,0
|
|
20241202,163800,39901825570,5690,5690,5690,5690,0
|
|
20241202,163700,39901825570,5690,5690,5690,5690,0
|
|
20241202,163600,39901825570,5690,5690,5690,5690,0
|
|
20241202,163500,39901825570,5690,5690,5690,5690,0
|
|
20241202,163400,39901825570,5690,5690,5690,5690,0
|
|
20241202,163300,39901825570,5690,5690,5690,5690,0
|
|
20241202,163200,39901825570,5690,5690,5690,5690,0
|
|
20241202,163100,39901825570,5690,5690,5690,5690,0
|
|
20241202,163000,39901825570,5690,5690,5690,5690,0
|
|
20241202,162900,39901825570,5690,5690,5690,5690,0
|
|
20241202,162800,39901825570,5690,5690,5690,5690,0
|
|
20241202,162700,39901825570,5690,5690,5690,5690,0
|
|
20241202,162600,39901825570,5690,5690,5690,5690,0
|
|
20241202,162500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,162400,39901825570,5690,5690,5690,5690,0
|
|
20241202,162300,39901825570,5690,5690,5690,5690,0
|
|
20241202,162200,39901825570,5690,5690,5690,5690,0
|
|
20241202,162100,39901825570,5690,5690,5690,5690,0
|
|
20241202,162000,39901825570,5690,5690,5690,5690,0
|
|
20241202,161900,39901825570,5690,5690,5690,5690,0
|
|
20241202,161800,39901825570,5690,5690,5690,5690,0
|
|
20241202,161700,39901825570,5690,5690,5690,5690,0
|
|
20241202,161600,39901825570,5690,5690,5690,5690,0
|
|
20241202,161500,39901825570,5690,5690,5690,5690,0
|
|
20241202,161400,39901825570,5690,5690,5690,5690,0
|
|
20241202,161300,39901825570,5690,5690,5690,5690,0
|
|
20241202,161200,39901825570,5690,5690,5690,5690,0
|
|
20241202,161100,39901825570,5690,5690,5690,5690,0
|
|
20241202,161000,39901825570,5690,5690,5690,5690,0
|
|
20241202,160900,39901825570,5690,5690,5690,5690,0
|
|
20241202,160800,39901825570,5690,5690,5690,5690,0
|
|
20241202,160700,39901825570,5690,5690,5690,5690,0
|
|
20241202,160600,39901825570,5690,5690,5690,5690,0
|
|
20241202,160500,39901825570,5690,5690,5690,5690,0
|
|
20241202,160400,39901825570,5690,5690,5690,5690,0
|
|
20241202,160300,39901825570,5690,5690,5690,5690,0
|
|
20241202,160200,39901825570,5690,5690,5690,5690,0
|
|
20241202,160100,39901825570,5690,5690,5690,5690,0
|
|
20241202,160000,39901825570,5690,5690,5690,5690,0
|
|
20241202,155900,39901825570,5690,5690,5690,5690,0
|
|
20241202,155800,39901825570,5690,5690,5690,5690,0
|
|
20241202,155700,39901825570,5690,5690,5690,5690,0
|
|
20241202,155600,39901825570,5690,5690,5690,5690,0
|
|
20241202,155500,39901825570,5690,5690,5690,5690,52944
|
|
20241202,155400,39901825570,5690,5690,5690,5690,0
|
|
20241202,155300,39901825570,5690,5690,5690,5690,0
|
|
20241202,155200,39901825570,5690,5690,5690,5690,0
|
|
20241202,155100,39901825570,5690,5690,5690,5690,0
|
|
20241202,155000,39901825570,5690,5690,5690,5690,0
|
|
20241202,154900,39901825570,5690,5690,5690,5690,0
|
|
20241202,154800,39901825570,5690,5690,5690,5690,0
|
|
20241202,154700,39901825570,5690,5690,5690,5690,0
|
|
20241202,154600,39901825570,5690,5690,5690,5690,0
|
|
20241202,154500,39901825570,5690,5690,5690,5690,0
|
|
20241202,154400,39901825570,5690,5690,5690,5690,0
|
|
20241202,154300,39901825570,5690,5690,5690,5690,0
|
|
20241202,154200,39901825570,5690,5690,5690,5690,0
|
|
20241202,154100,39901825570,5690,5690,5690,5690,0
|
|
20241202,154000,39901825570,5690,5690,5690,5690,0
|
|
20241202,153900,39901825570,5690,5690,5690,5690,0
|
|
20241202,153800,39901825570,5690,5690,5690,5690,0
|
|
20241202,153700,39901825570,5690,5690,5690,5690,0
|
|
20241202,153600,39901825570,5690,5690,5690,5690,0
|
|
20241202,153500,39901825570,5690,5690,5690,5690,0
|
|
20241202,153400,39901825570,5690,5690,5690,5690,0
|
|
20241202,153300,39901825570,5690,5690,5690,5690,0
|
|
20241202,153200,39901825570,5690,5690,5690,5690,0
|
|
20241202,153100,39901825570,5690,5690,5690,5690,0
|
|
20241202,153000,39901825570,5690,5690,5690,5690,52944
|
|
20241202,152900,39600574210,5570,5570,5570,5570,0
|
|
20241202,152800,39600574210,5570,5570,5570,5570,0
|
|
20241202,152700,39600574210,5570,5570,5570,5570,0
|
|
20241202,152600,39600574210,5570,5570,5570,5570,0
|
|
20241202,152500,39600574210,5570,5570,5570,5570,0
|
|
20241202,152400,39600574210,5570,5570,5570,5570,0
|
|
20241202,152300,39600574210,5570,5570,5570,5570,0
|
|
20241202,152200,39600574210,5570,5570,5570,5570,0
|
|
20241202,152100,39600574210,5570,5570,5570,5570,0
|
|
20241202,152000,39600574210,5570,5570,5570,5570,0
|
|
20241202,151900,39600574210,5570,5530,5580,5530,8764
|
|
20241202,151800,39551887030,5530,5530,5540,5520,4589
|
|
20241202,151700,39526509950,5530,5520,5540,5510,2423
|
|
20241202,151600,39513113850,5520,5510,5520,5500,4369
|
|
20241202,151500,39489034280,5510,5520,5520,5510,4197
|
|
20241202,151400,39465897780,5520,5530,5540,5510,9196
|
|
20241202,151300,39415112130,5530,5540,5540,5530,3500
|
|
20241202,151200,39395744760,5540,5560,5560,5540,2820
|
|
20241202,151100,39380108160,5550,5540,5560,5540,2296
|
|
20241202,151000,39367373530,5540,5550,5550,5540,2542
|
|
20241202,150900,39353270150,5550,5550,5560,5540,4391
|
|
20241202,150800,39328916290,5550,5540,5570,5530,4570
|
|
20241202,150700,39303549830,5540,5530,5540,5530,719
|
|
20241202,150600,39299573080,5520,5520,5550,5520,2821
|
|
20241202,150500,39283980500,5540,5520,5540,5510,1105
|
|
20241202,150400,39277881060,5510,5540,5540,5510,10076
|
|
20241202,150300,39222230450,5530,5560,5560,5530,6116
|
|
20241202,150200,39188323730,5560,5570,5570,5550,4143
|
|
20241202,150100,39165323390,5570,5590,5600,5550,5832
|
|
20241202,150000,39132835100,5590,5590,5590,5590,472
|
|
20241202,145900,39130196620,5590,5560,5590,5560,1911
|
|
20241202,145800,39119532230,5560,5550,5580,5550,736
|
|
20241202,145700,39115435060,5550,5560,5580,5550,3247
|
|
20241202,145600,39097374180,5560,5570,5570,5550,1767
|
|
20241202,145500,39087534510,5560,5530,5560,5520,2525
|
|
20241202,145400,39073541200,5530,5530,5540,5530,1694
|
|
20241202,145300,39064173280,5530,5540,5540,5530,328
|
|
20241202,145200,39062359290,5540,5550,5550,5540,1182
|
|
20241202,145100,39055807560,5550,5560,5560,5550,1502
|
|
20241202,145000,39047470670,5560,5550,5560,5550,799
|
|
20241202,144900,39043031950,5540,5540,5550,5530,397
|
|
20241202,144800,39040834190,5540,5550,5550,5540,401
|
|
20241202,144700,39038612490,5540,5550,5560,5540,124
|
|
20241202,144600,39037923890,5540,5550,5550,5530,338
|
|
20241202,144500,39036051810,5540,5560,5570,5520,2659
|
|
20241202,144400,39021313810,5550,5560,5560,5550,463
|
|
20241202,144300,39018741110,5550,5540,5560,5520,3183
|
|
20241202,144200,39001161650,5550,5530,5560,5530,4609
|
|
20241202,144100,38975663890,5530,5570,5570,5530,5350
|
|
20241202,144000,38945958860,5570,5570,5570,5570,406
|
|
20241202,143900,38943697440,5560,5600,5600,5560,2747
|
|
20241202,143800,38928378730,5600,5600,5600,5580,673
|
|
20241202,143700,38924615180,5600,5590,5600,5580,2163
|
|
20241202,143600,38912512170,5580,5590,5600,5580,1228
|
|
20241202,143500,38905646450,5590,5590,5620,5580,5371
|
|
20241202,143400,38875573300,5590,5590,5590,5570,1448
|
|
20241202,143300,38867488650,5570,5560,5610,5560,8047
|
|
20241202,143200,38822480720,5560,5550,5560,5550,281
|
|
20241202,143100,38820919040,5560,5540,5560,5540,1731
|
|
20241202,143000,38811313020,5540,5560,5560,5540,1197
|
|
20241202,142900,38804666390,5540,5550,5550,5540,564
|
|
20241202,142800,38801536790,5550,5530,5550,5520,760
|
|
20241202,142700,38797332160,5530,5520,5540,5510,3296
|
|
20241202,142600,38779126400,5520,5520,5530,5510,2201
|
|
20241202,142500,38766992570,5520,5510,5530,5510,1332
|
|
20241202,142400,38759640050,5520,5520,5520,5520,2262
|
|
20241202,142300,38747153810,5540,5520,5540,5510,2367
|
|
20241202,142200,38734088740,5530,5550,5550,5530,3588
|
|
20241202,142100,38714240620,5550,5530,5550,5530,2840
|
|
20241202,142000,38698529340,5530,5500,5530,5500,1811
|
|
20241202,141900,38688553520,5500,5510,5510,5490,6993
|
|
20241202,141800,38650097010,5510,5570,5570,5510,10177
|
|
20241202,141700,38593814990,5560,5600,5600,5560,5755
|
|
20241202,141600,38561774230,5600,5590,5610,5580,1783
|
|
20241202,141500,38551799110,5570,5580,5590,5570,4417
|
|
20241202,141400,38527161890,5580,5600,5600,5580,1098
|
|
20241202,141300,38521030900,5600,5580,5600,5570,5094
|
|
20241202,141200,38492637210,5580,5580,5600,5570,1849
|
|
20241202,141100,38482331190,5580,5580,5600,5570,1208
|
|
20241202,141000,38475591640,5580,5590,5600,5580,746
|
|
20241202,140900,38471422830,5570,5600,5600,5570,3633
|
|
20241202,140800,38451153790,5590,5600,5600,5580,697
|
|
20241202,140700,38447258010,5580,5570,5610,5570,7113
|
|
20241202,140600,38407446860,5580,5560,5580,5560,2345
|
|
20241202,140500,38394387310,5570,5560,5580,5560,561
|
|
20241202,140400,38391264060,5540,5560,5580,5540,1433
|
|
20241202,140300,38383301560,5560,5540,5570,5540,2775
|
|
20241202,140200,38367905370,5540,5540,5560,5540,2858
|
|
20241202,140100,38352054630,5550,5530,5560,5530,494
|
|
20241202,140000,38349321200,5530,5550,5550,5530,1606
|
|
20241202,135900,38340427180,5550,5550,5550,5540,2075
|
|
20241202,135800,38328922230,5550,5530,5550,5520,2208
|
|
20241202,135700,38316699020,5520,5540,5550,5520,1924
|
|
20241202,135600,38306060090,5540,5520,5560,5510,3376
|
|
20241202,135500,38287433630,5510,5530,5530,5510,8567
|
|
20241202,135400,38240171280,5520,5540,5540,5520,1170
|
|
20241202,135300,38233699580,5550,5530,5570,5520,3465
|
|
20241202,135200,38214550520,5530,5560,5580,5530,7533
|
|
20241202,135100,38172799820,5590,5560,5590,5550,832
|
|
20241202,135000,38168181960,5550,5570,5600,5550,3606
|
|
20241202,134900,38148105710,5580,5600,5600,5580,2252
|
|
20241202,134800,38135508030,5570,5570,5600,5560,4378
|
|
20241202,134700,38111072780,5560,5560,5570,5560,602
|
|
20241202,134600,38107725570,5570,5570,5580,5560,2300
|
|
20241202,134500,38094914530,5570,5570,5570,5560,358
|
|
20241202,134400,38092920870,5570,5570,5580,5560,1903
|
|
20241202,134300,38082326640,5570,5540,5570,5530,1022
|
|
20241202,134200,38076649090,5530,5550,5550,5530,2936
|
|
20241202,134100,38060381980,5550,5570,5580,5540,9495
|
|
20241202,134000,38007571870,5560,5550,5570,5550,4439
|
|
20241202,133900,37982907960,5540,5530,5550,5520,1805
|
|
20241202,133800,37972915900,5530,5530,5550,5520,2391
|
|
20241202,133700,37959689730,5520,5530,5530,5450,51540
|
|
20241202,133600,37676780620,5530,5560,5570,5530,9955
|
|
20241202,133500,37621541130,5530,5530,5530,5530,0
|
|
20241202,133400,37621541130,5530,5550,5560,5530,17849
|
|
20241202,133300,37522726040,5550,5590,5590,5540,12954
|
|
20241202,133200,37450758370,5590,5580,5590,5570,1170
|
|
20241202,133100,37444236770,5570,5560,5590,5560,1004
|
|
20241202,133000,37438638460,5570,5580,5590,5560,8734
|
|
20241202,132900,37389975510,5580,5590,5610,5560,12946
|
|
20241202,132800,37317779470,5600,5610,5620,5590,13567
|
|
20241202,132700,37241755040,5610,5640,5650,5610,11780
|
|
20241202,132600,37175514020,5640,5650,5650,5640,1530
|
|
20241202,132500,37166884080,5650,5660,5660,5640,1632
|
|
20241202,132400,37157668480,5660,5640,5670,5630,4637
|
|
20241202,132300,37131524650,5640,5650,5660,5640,2298
|
|
20241202,132200,37118542610,5650,5650,5650,5630,5107
|
|
20241202,132100,37089765750,5640,5670,5670,5630,24418
|
|
20241202,132000,36951981160,5670,5680,5680,5660,960
|
|
20241202,131900,36946546760,5680,5670,5680,5660,1659
|
|
20241202,131800,36937156110,5660,5660,5670,5650,1257
|
|
20241202,131700,36930044140,5660,5660,5680,5660,534
|
|
20241202,131600,36927020830,5660,5670,5670,5660,586
|
|
20241202,131500,36923702000,5680,5650,5680,5650,3715
|
|
20241202,131400,36902702330,5650,5670,5670,5650,4379
|
|
20241202,131300,36877936810,5660,5660,5670,5650,3166
|
|
20241202,131200,36860036760,5670,5670,5680,5650,3404
|
|
20241202,131100,36840779180,5670,5670,5680,5650,5106
|
|
20241202,131000,36811877660,5660,5670,5680,5660,2291
|
|
20241202,130900,36798895270,5670,5680,5680,5670,1594
|
|
20241202,130800,36789855800,5680,5680,5680,5670,396
|
|
20241202,130700,36787609520,5680,5690,5700,5670,5065
|
|
20241202,130600,36758834260,5690,5690,5700,5680,2701
|
|
20241202,130500,36743476430,5700,5660,5700,5660,5985
|
|
20241202,130400,36709506130,5660,5670,5670,5650,3403
|
|
20241202,130300,36690246680,5670,5660,5680,5650,9470
|
|
20241202,130200,36636681540,5660,5680,5680,5660,5988
|
|
20241202,130100,36602727240,5690,5700,5710,5680,513
|
|
20241202,130000,36599809300,5700,5690,5700,5680,1968
|
|
20241202,125900,36588623300,5690,5690,5700,5680,2794
|
|
20241202,125800,36572717100,5690,5680,5700,5680,2411
|
|
20241202,125700,36559001370,5690,5690,5700,5660,3750
|
|
20241202,125600,36537714250,5700,5690,5700,5670,1330
|
|
20241202,125500,36530170450,5690,5690,5690,5670,10529
|
|
20241202,125400,36470347890,5680,5690,5700,5670,5250
|
|
20241202,125300,36440504060,5680,5650,5680,5630,5253
|
|
20241202,125200,36410801750,5650,5650,5660,5640,2946
|
|
20241202,125100,36394174540,5640,5660,5670,5640,4539
|
|
20241202,125000,36368533320,5670,5650,5670,5640,4331
|
|
20241202,124900,36344064750,5660,5660,5660,5650,3303
|
|
20241202,124800,36325396650,5660,5670,5680,5660,7675
|
|
20241202,124700,36281909430,5680,5660,5680,5660,3666
|
|
20241202,124600,36261113080,5660,5640,5680,5630,4289
|
|
20241202,124500,36236855380,5640,5650,5660,5620,14829
|
|
20241202,124400,36153298810,5650,5650,5660,5640,12209
|
|
20241202,124300,36084333570,5650,5710,5710,5640,35473
|
|
20241202,124200,35883332250,5710,5750,5760,5700,11054
|
|
20241202,124100,35819940080,5740,5720,5750,5700,6072
|
|
20241202,124000,35785180440,5710,5720,5730,5700,7870
|
|
20241202,123900,35740217790,5700,5730,5760,5700,26892
|
|
20241202,123800,35586463820,5730,5780,5790,5720,20494
|
|
20241202,123700,35468812670,5790,5800,5800,5770,10373
|
|
20241202,123600,35408853570,5800,5800,5820,5800,3750
|
|
20241202,123500,35387078840,5790,5800,5820,5790,3747
|
|
20241202,123400,35365369410,5800,5790,5840,5790,15065
|
|
20241202,123300,35277809990,5790,5780,5790,5770,8879
|
|
20241202,123200,35226482620,5780,5780,5800,5760,13292
|
|
20241202,123100,35149713380,5780,5800,5820,5750,20509
|
|
20241202,123000,35031205700,5800,5850,5850,5760,43015
|
|
20241202,122900,34781542190,5840,5850,5860,5840,3159
|
|
20241202,122800,34763058170,5850,5850,5900,5840,11262
|
|
20241202,122700,34697149330,5850,5850,5860,5840,2740
|
|
20241202,122600,34681113810,5860,5830,5900,5830,9939
|
|
20241202,122500,34622874900,5830,5880,5880,5820,25446
|
|
20241202,122400,34474394540,5860,5880,5880,5850,20297
|
|
20241202,122300,34355339400,5880,5900,5910,5880,7619
|
|
20241202,122200,34310451010,5890,5890,5900,5880,7701
|
|
20241202,122100,34265120090,5890,5910,5910,5880,37803
|
|
20241202,122000,34042736180,5910,5930,5930,5900,11182
|
|
20241202,121900,33976563700,5930,5910,5940,5900,10300
|
|
20241202,121800,33915515010,5910,5920,5930,5890,8192
|
|
20241202,121700,33867117490,5920,5880,5920,5870,13032
|
|
20241202,121600,33790189720,5870,5870,5900,5870,7311
|
|
20241202,121500,33747231510,5870,5850,5920,5840,15374
|
|
20241202,121400,33656788840,5840,5860,5870,5820,54019
|
|
20241202,121300,33340622330,5860,5870,5930,5860,62870
|
|
20241202,121200,32969777660,5870,5990,6000,5840,118621
|
|
20241202,121100,32267235040,5990,6120,6150,5920,93504
|
|
20241202,121000,31704824400,6130,6100,6160,6090,22008
|
|
20241202,120900,31570076630,6090,6110,6120,6080,16005
|
|
20241202,120800,31472468120,6110,6070,6120,6060,22862
|
|
20241202,120700,31333155670,6080,6060,6100,6050,11695
|
|
20241202,120600,31262177070,6060,6110,6120,6050,17473
|
|
20241202,120500,31155804830,6100,6060,6120,6060,9448
|
|
20241202,120400,31098409430,6060,6080,6100,6040,20637
|
|
20241202,120300,30973368290,6080,6120,6120,6080,10585
|
|
20241202,120200,30908830320,6120,6080,6170,6070,23839
|
|
20241202,120100,30762837110,6090,6060,6110,6050,24562
|
|
20241202,120000,30613357900,6070,6070,6070,6030,47657
|
|
20241202,115900,30325233230,6060,6100,6110,6050,52195
|
|
20241202,115800,30007831150,6110,6140,6150,6110,22397
|
|
20241202,115700,29870642370,6140,6170,6170,6100,37316
|
|
20241202,115600,29641884650,6170,6110,6180,6100,50541
|
|
20241202,115500,29331012210,6110,6120,6140,6080,35514
|
|
20241202,115400,29113951280,6120,6150,6150,6090,59451
|
|
20241202,115300,28750562940,6140,6190,6200,6120,103488
|
|
20241202,115200,28114343760,6190,6240,6270,6150,139992
|
|
20241202,115100,27244959890,6240,6220,6260,6170,209504
|
|
20241202,115000,25943293360,6210,6140,6220,6110,141281
|
|
20241202,114900,25072476990,6170,6170,6170,6170,0
|
|
20241202,114800,25072476990,6170,6070,6170,6050,56559
|
|
20241202,114700,24725634020,6070,6060,6170,6060,224788
|
|
20241202,114600,23347226660,6070,6020,6120,6010,80562
|
|
20241202,114500,22856828360,6030,6030,6040,6010,18071
|
|
20241202,114400,22747867670,6030,6030,6050,5990,24978
|
|
20241202,114300,22597506220,6040,6030,6050,6000,27310
|
|
20241202,114200,22433060250,6020,6000,6060,5990,29036
|
|
20241202,114100,22257896840,6010,5990,6060,5980,30388
|
|
20241202,114000,22074955910,6000,6040,6040,5980,25390
|
|
20241202,113900,21922618430,6030,6070,6080,5980,103771
|
|
20241202,113800,21296103470,6070,5890,6080,5890,54223
|
|
20241202,113700,20970986040,5900,5920,5920,5880,3661
|
|
20241202,113600,20949415190,5930,5920,5940,5890,20902
|
|
20241202,113500,20825838200,5910,5890,5940,5860,20596
|
|
20241202,113400,20704194730,5890,5850,5910,5840,7311
|
|
20241202,113300,20661135050,5850,5850,5860,5840,2073
|
|
20241202,113200,20649017300,5840,5840,5870,5830,4120
|
|
20241202,113100,20624931160,5850,5830,5850,5830,5490
|
|
20241202,113000,20592880240,5850,5880,5880,5830,3507
|
|
20241202,112900,20572376130,5880,5900,5900,5830,6369
|
|
20241202,112800,20534998910,5890,5910,5910,5870,14688
|
|
20241202,112700,20448465340,5900,5880,5920,5880,16483
|
|
20241202,112600,20351201500,5880,5820,5920,5820,7956
|
|
20241202,112500,20304462750,5810,5870,5870,5810,11431
|
|
20241202,112400,20237851150,5870,5850,5900,5800,23338
|
|
20241202,112300,20101830740,5850,5930,5930,5850,19926
|
|
20241202,112200,19984712220,5910,5980,5990,5900,33889
|
|
20241202,112100,19783494550,5980,5840,5990,5830,79073
|
|
20241202,112000,19313093010,5830,5880,5880,5800,14560
|
|
20241202,111900,19228172230,5870,5840,5880,5820,9353
|
|
20241202,111800,19173487610,5840,5780,5840,5770,23596
|
|
20241202,111700,19036487330,5780,5880,5880,5770,38500
|
|
20241202,111600,18812055460,5870,5880,5900,5870,26881
|
|
20241202,111500,18654089040,5900,5830,5920,5830,30114
|
|
20241202,111400,18477147240,5840,5820,5870,5810,17116
|
|
20241202,111300,18377155630,5820,5820,5850,5780,23803
|
|
20241202,111200,18238850040,5820,5940,5950,5790,46923
|
|
20241202,111100,17963281140,5930,5780,5960,5730,72020
|
|
20241202,111000,17541356480,5790,5770,5830,5770,25395
|
|
20241202,110900,17394204900,5760,5820,5850,5730,28987
|
|
20241202,110800,17226513080,5820,5770,5840,5730,66249
|
|
20241202,110700,16843003650,5770,5830,5850,5760,63625
|
|
20241202,110600,16474324940,5820,5940,5960,5770,108501
|
|
20241202,110500,15839862230,5950,5940,6010,5930,26894
|
|
20241202,110400,15679272310,5940,6000,6000,5890,58040
|
|
20241202,110300,15335598210,6000,6050,6050,5960,33275
|
|
20241202,110200,15135899280,6040,6020,6080,5970,61832
|
|
20241202,110100,14762945780,6020,6050,6050,6000,25312
|
|
20241202,110000,14610444290,6050,6080,6090,5970,69959
|
|
20241202,105900,14188019730,6090,6010,6090,5970,95038
|
|
20241202,105800,13614191070,6010,5990,6050,5960,82776
|
|
20241202,105700,13115845860,5980,6030,6050,5970,73762
|
|
20241202,105600,12673160980,6010,6090,6090,5980,126329
|
|
20241202,105500,11912250670,6090,6100,6120,6030,142447
|
|
20241202,105400,11047256940,6090,5970,6140,5960,361064
|
|
20241202,105300,8853369590,5990,5910,6020,5840,313929
|
|
20241202,105200,6981527970,5920,5620,5930,5620,149580
|
|
20241202,105100,6109261790,5610,5610,5620,5600,4460
|
|
20241202,105000,6084218830,5610,5580,5620,5570,3650
|
|
20241202,104900,6063770920,5580,5570,5580,5560,855
|
|
20241202,104800,6059013810,5570,5560,5570,5560,958
|
|
20241202,104700,6053687250,5560,5570,5580,5560,2526
|
|
20241202,104600,6039617230,5570,5560,5570,5560,202
|
|
20241202,104500,6038493480,5560,5570,5580,5560,869
|
|
20241202,104400,6033660480,5570,5570,5570,5560,921
|
|
20241202,104300,6028537710,5570,5580,5580,5560,3381
|
|
20241202,104200,6009703770,5570,5570,5590,5570,1964
|
|
20241202,104100,5998759680,5570,5560,5570,5550,1316
|
|
20241202,104000,5991441260,5560,5540,5560,5540,349
|
|
20241202,103900,5989505030,5550,5560,5560,5550,3165
|
|
20241202,103800,5971931210,5560,5550,5560,5540,596
|
|
20241202,103700,5968623810,5550,5560,5570,5550,717
|
|
20241202,103600,5964643220,5560,5580,5580,5530,4858
|
|
20241202,103500,5937691090,5580,5580,5580,5560,812
|
|
20241202,103400,5933166870,5580,5520,5590,5520,5466
|
|
20241202,103300,5902771210,5520,5520,5530,5520,1930
|
|
20241202,103200,5892116970,5500,5530,5560,5500,4258
|
|
20241202,103100,5868613450,5530,5500,5530,5490,1378
|
|
20241202,103000,5861023170,5500,5500,5520,5490,7237
|
|
20241202,102900,5821234900,5500,5520,5540,5500,1146
|
|
20241202,102800,5814923280,5510,5510,5530,5510,2751
|
|
20241202,102700,5799752910,5530,5510,5530,5500,4851
|
|
20241202,102600,5773056830,5510,5520,5540,5500,3377
|
|
20241202,102500,5754431490,5530,5530,5540,5530,2555
|
|
20241202,102400,5740302090,5530,5550,5550,5530,1373
|
|
20241202,102300,5732698400,5550,5550,5560,5550,2687
|
|
20241202,102200,5717782540,5550,5550,5560,5540,3058
|
|
20241202,102100,5700807070,5540,5550,5550,5530,2842
|
|
20241202,102000,5685056920,5550,5530,5550,5530,2494
|
|
20241202,101900,5671249650,5550,5540,5550,5530,3106
|
|
20241202,101800,5654057970,5540,5520,5540,5500,2569
|
|
20241202,101700,5639884450,5510,5490,5520,5480,3044
|
|
20241202,101600,5623140760,5500,5530,5530,5470,9706
|
|
20241202,101500,5569880850,5520,5520,5530,5510,4405
|
|
20241202,101400,5545566430,5500,5510,5540,5500,6167
|
|
20241202,101300,5511591130,5500,5550,5570,5500,10383
|
|
20241202,101200,5454287260,5540,5560,5590,5540,2127
|
|
20241202,101100,5442481260,5550,5570,5570,5540,1609
|
|
20241202,101000,5433544180,5570,5570,5570,5540,4117
|
|
20241202,100900,5410659930,5540,5600,5630,5540,9379
|
|
20241202,100800,5358365160,5610,5610,5610,5600,2833
|
|
20241202,100700,5342498170,5610,5630,5630,5600,654
|
|
20241202,100600,5338828850,5610,5600,5630,5600,2019
|
|
20241202,100500,5327509150,5600,5610,5630,5600,1897
|
|
20241202,100400,5316880460,5600,5610,5620,5600,5736
|
|
20241202,100300,5284709500,5610,5630,5630,5610,2039
|
|
20241202,100200,5273245350,5620,5620,5620,5620,1340
|
|
20241202,100100,5265714550,5620,5620,5640,5620,3529
|
|
20241202,100000,5245867520,5630,5640,5640,5620,5383
|
|
20241202,095900,5215561970,5630,5630,5650,5630,754
|
|
20241202,095800,5211316280,5630,5650,5650,5630,1490
|
|
20241202,095700,5202915430,5640,5620,5640,5610,3232
|
|
20241202,095600,5184704270,5610,5620,5630,5610,3295
|
|
20241202,095500,5166202600,5620,5650,5650,5620,17416
|
|
20241202,095400,5068084630,5660,5660,5670,5650,3752
|
|
20241202,095300,5046858720,5660,5660,5690,5650,5960
|
|
20241202,095200,5013112850,5660,5620,5660,5620,2312
|
|
20241202,095100,5000090270,5620,5610,5620,5600,1673
|
|
20241202,095000,4990705880,5600,5620,5620,5570,3288
|
|
20241202,094900,4972336320,5620,5600,5630,5600,685
|
|
20241202,094800,4968488350,5600,5590,5600,5570,2116
|
|
20241202,094700,4956668340,5600,5610,5640,5590,3079
|
|
20241202,094600,4939392960,5620,5670,5670,5610,5469
|
|
20241202,094500,4908626750,5670,5680,5730,5630,18086
|
|
20241202,094400,4805605930,5670,5590,5680,5580,15165
|
|
20241202,094300,4720000150,5580,5550,5580,5540,5437
|
|
20241202,094200,4689786240,5550,5570,5570,5540,2889
|
|
20241202,094100,4673752010,5560,5600,5600,5560,3339
|
|
20241202,094000,4655143890,5600,5610,5610,5600,9125
|
|
20241202,093900,4604038770,5620,5620,5630,5600,6101
|
|
20241202,093800,4569789970,5620,5620,5630,5610,1220
|
|
20241202,093700,4562933040,5620,5610,5620,5600,4260
|
|
20241202,093600,4539023570,5620,5600,5620,5600,1446
|
|
20241202,093500,4530912760,5600,5570,5610,5570,2517
|
|
20241202,093400,4516831480,5570,5560,5580,5560,2507
|
|
20241202,093300,4502880840,5550,5530,5570,5530,3540
|
|
20241202,093200,4483259510,5580,5600,5610,5530,9487
|
|
20241202,093100,4430519800,5600,5610,5610,5550,6900
|
|
20241202,093000,4391997810,5610,5600,5620,5590,3458
|
|
20241202,092900,4372609120,5590,5600,5630,5580,17232
|
|
20241202,092800,4276029460,5600,5560,5610,5550,10663
|
|
20241202,092700,4216486860,5560,5500,5570,5480,16728
|
|
20241202,092600,4124264440,5500,5540,5550,5490,24966
|
|
20241202,092500,3986737910,5540,5550,5560,5520,17000
|
|
20241202,092400,3892689020,5550,5540,5580,5520,21433
|
|
20241202,092300,3773803010,5530,5610,5610,5530,38147
|
|
20241202,092200,3561697840,5610,5610,5670,5600,10819
|
|
20241202,092100,3500909770,5610,5640,5650,5610,7100
|
|
20241202,092000,3461016000,5630,5680,5680,5630,7180
|
|
20241202,091900,3420475370,5630,5700,5710,5570,46183
|
|
20241202,091800,3160972580,5710,5690,5740,5690,6443
|
|
20241202,091700,3124106650,5690,5670,5700,5660,8173
|
|
20241202,091600,3077786930,5670,5690,5720,5660,10715
|
|
20241202,091500,3016873790,5680,5760,5760,5680,13882
|
|
20241202,091400,2937655860,5750,5730,5810,5700,14762
|
|
20241202,091300,2852709810,5730,5770,5770,5700,18439
|
|
20241202,091200,2747259800,5760,5770,5790,5760,5015
|
|
20241202,091100,2718329960,5770,5810,5810,5770,3833
|
|
20241202,091000,2696170090,5810,5720,5820,5700,10636
|
|
20241202,090900,2634841780,5720,5740,5780,5710,11805
|
|
20241202,090800,2567114610,5720,5780,5790,5710,13680
|
|
20241202,090700,2488506600,5780,5780,5800,5760,6579
|
|
20241202,090600,2450474470,5780,5750,5890,5750,48991
|
|
20241202,090500,2164208960,5760,5730,5770,5710,12795
|
|
20241202,090400,2090973320,5730,5770,5780,5710,21069
|
|
20241202,090300,1969967980,5760,5820,5830,5680,40161
|
|
20241202,090200,1738848970,5830,5760,5870,5720,90187
|
|
20241202,090100,1215466440,5760,5640,5780,5630,86804
|
|
20241202,090000,720149120,5640,5610,5670,5600,127963
|