777 lines
39 KiB
CSV
777 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,215400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,215300,13406869820,5510,5510,5510,5510,0
|
|
20241203,215200,13406869820,5510,5510,5510,5510,0
|
|
20241203,215100,13406869820,5510,5510,5510,5510,0
|
|
20241203,215000,13406869820,5510,5510,5510,5510,0
|
|
20241203,214900,13406869820,5510,5510,5510,5510,0
|
|
20241203,214800,13406869820,5510,5510,5510,5510,0
|
|
20241203,214700,13406869820,5510,5510,5510,5510,0
|
|
20241203,214600,13406869820,5510,5510,5510,5510,0
|
|
20241203,214500,13406869820,5510,5510,5510,5510,0
|
|
20241203,214400,13406869820,5510,5510,5510,5510,0
|
|
20241203,214300,13406869820,5510,5510,5510,5510,0
|
|
20241203,214200,13406869820,5510,5510,5510,5510,0
|
|
20241203,214100,13406869820,5510,5510,5510,5510,0
|
|
20241203,214000,13406869820,5510,5510,5510,5510,0
|
|
20241203,213900,13406869820,5510,5510,5510,5510,0
|
|
20241203,213800,13406869820,5510,5510,5510,5510,0
|
|
20241203,213700,13406869820,5510,5510,5510,5510,0
|
|
20241203,213600,13406869820,5510,5510,5510,5510,0
|
|
20241203,213500,13406869820,5510,5510,5510,5510,0
|
|
20241203,213400,13406869820,5510,5510,5510,5510,0
|
|
20241203,213300,13406869820,5510,5510,5510,5510,0
|
|
20241203,213200,13406869820,5510,5510,5510,5510,0
|
|
20241203,213100,13406869820,5510,5510,5510,5510,0
|
|
20241203,213000,13406869820,5510,5510,5510,5510,0
|
|
20241203,212900,13406869820,5510,5510,5510,5510,0
|
|
20241203,212800,13406869820,5510,5510,5510,5510,0
|
|
20241203,212700,13406869820,5510,5510,5510,5510,0
|
|
20241203,212600,13406869820,5510,5510,5510,5510,0
|
|
20241203,212500,13406869820,5510,5510,5510,5510,0
|
|
20241203,212400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,212300,13406869820,5510,5510,5510,5510,0
|
|
20241203,212200,13406869820,5510,5510,5510,5510,0
|
|
20241203,212100,13406869820,5510,5510,5510,5510,0
|
|
20241203,212000,13406869820,5510,5510,5510,5510,0
|
|
20241203,211900,13406869820,5510,5510,5510,5510,0
|
|
20241203,211800,13406869820,5510,5510,5510,5510,0
|
|
20241203,211700,13406869820,5510,5510,5510,5510,0
|
|
20241203,211600,13406869820,5510,5510,5510,5510,0
|
|
20241203,211500,13406869820,5510,5510,5510,5510,0
|
|
20241203,211400,13406869820,5510,5510,5510,5510,0
|
|
20241203,211300,13406869820,5510,5510,5510,5510,0
|
|
20241203,211200,13406869820,5510,5510,5510,5510,0
|
|
20241203,211100,13406869820,5510,5510,5510,5510,0
|
|
20241203,211000,13406869820,5510,5510,5510,5510,0
|
|
20241203,210900,13406869820,5510,5510,5510,5510,0
|
|
20241203,210800,13406869820,5510,5510,5510,5510,0
|
|
20241203,210700,13406869820,5510,5510,5510,5510,0
|
|
20241203,210600,13406869820,5510,5510,5510,5510,0
|
|
20241203,210500,13406869820,5510,5510,5510,5510,0
|
|
20241203,210400,13406869820,5510,5510,5510,5510,0
|
|
20241203,210300,13406869820,5510,5510,5510,5510,0
|
|
20241203,210200,13406869820,5510,5510,5510,5510,0
|
|
20241203,210100,13406869820,5510,5510,5510,5510,0
|
|
20241203,210000,13406869820,5510,5510,5510,5510,0
|
|
20241203,205900,13406869820,5510,5510,5510,5510,0
|
|
20241203,205800,13406869820,5510,5510,5510,5510,0
|
|
20241203,205700,13406869820,5510,5510,5510,5510,0
|
|
20241203,205600,13406869820,5510,5510,5510,5510,0
|
|
20241203,205500,13406869820,5510,5510,5510,5510,0
|
|
20241203,205400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,205300,13406869820,5510,5510,5510,5510,0
|
|
20241203,205200,13406869820,5510,5510,5510,5510,0
|
|
20241203,205100,13406869820,5510,5510,5510,5510,0
|
|
20241203,205000,13406869820,5510,5510,5510,5510,0
|
|
20241203,204900,13406869820,5510,5510,5510,5510,0
|
|
20241203,204800,13406869820,5510,5510,5510,5510,0
|
|
20241203,204700,13406869820,5510,5510,5510,5510,0
|
|
20241203,204600,13406869820,5510,5510,5510,5510,0
|
|
20241203,204500,13406869820,5510,5510,5510,5510,0
|
|
20241203,204400,13406869820,5510,5510,5510,5510,0
|
|
20241203,204300,13406869820,5510,5510,5510,5510,0
|
|
20241203,204200,13406869820,5510,5510,5510,5510,0
|
|
20241203,204100,13406869820,5510,5510,5510,5510,0
|
|
20241203,204000,13406869820,5510,5510,5510,5510,0
|
|
20241203,203900,13406869820,5510,5510,5510,5510,0
|
|
20241203,203800,13406869820,5510,5510,5510,5510,0
|
|
20241203,203700,13406869820,5510,5510,5510,5510,0
|
|
20241203,203600,13406869820,5510,5510,5510,5510,0
|
|
20241203,203500,13406869820,5510,5510,5510,5510,0
|
|
20241203,203400,13406869820,5510,5510,5510,5510,0
|
|
20241203,203300,13406869820,5510,5510,5510,5510,0
|
|
20241203,203200,13406869820,5510,5510,5510,5510,0
|
|
20241203,203100,13406869820,5510,5510,5510,5510,0
|
|
20241203,203000,13406869820,5510,5510,5510,5510,0
|
|
20241203,202900,13406869820,5510,5510,5510,5510,0
|
|
20241203,202800,13406869820,5510,5510,5510,5510,0
|
|
20241203,202700,13406869820,5510,5510,5510,5510,0
|
|
20241203,202600,13406869820,5510,5510,5510,5510,0
|
|
20241203,202500,13406869820,5510,5510,5510,5510,0
|
|
20241203,202400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,202300,13406869820,5510,5510,5510,5510,0
|
|
20241203,202200,13406869820,5510,5510,5510,5510,0
|
|
20241203,202100,13406869820,5510,5510,5510,5510,0
|
|
20241203,202000,13406869820,5510,5510,5510,5510,0
|
|
20241203,201900,13406869820,5510,5510,5510,5510,0
|
|
20241203,201800,13406869820,5510,5510,5510,5510,0
|
|
20241203,201700,13406869820,5510,5510,5510,5510,0
|
|
20241203,201600,13406869820,5510,5510,5510,5510,0
|
|
20241203,201500,13406869820,5510,5510,5510,5510,0
|
|
20241203,201400,13406869820,5510,5510,5510,5510,0
|
|
20241203,201300,13406869820,5510,5510,5510,5510,0
|
|
20241203,201200,13406869820,5510,5510,5510,5510,0
|
|
20241203,201100,13406869820,5510,5510,5510,5510,0
|
|
20241203,201000,13406869820,5510,5510,5510,5510,0
|
|
20241203,200900,13406869820,5510,5510,5510,5510,0
|
|
20241203,200800,13406869820,5510,5510,5510,5510,0
|
|
20241203,200700,13406869820,5510,5510,5510,5510,0
|
|
20241203,200600,13406869820,5510,5510,5510,5510,0
|
|
20241203,200500,13406869820,5510,5510,5510,5510,0
|
|
20241203,200400,13406869820,5510,5510,5510,5510,0
|
|
20241203,200300,13406869820,5510,5510,5510,5510,0
|
|
20241203,200200,13406869820,5510,5510,5510,5510,0
|
|
20241203,200100,13406869820,5510,5510,5510,5510,0
|
|
20241203,200000,13406869820,5510,5510,5510,5510,0
|
|
20241203,195900,13406869820,5510,5510,5510,5510,0
|
|
20241203,195800,13406869820,5510,5510,5510,5510,0
|
|
20241203,195700,13406869820,5510,5510,5510,5510,0
|
|
20241203,195600,13406869820,5510,5510,5510,5510,0
|
|
20241203,195500,13406869820,5510,5510,5510,5510,0
|
|
20241203,195400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,195300,13406869820,5510,5510,5510,5510,0
|
|
20241203,195200,13406869820,5510,5510,5510,5510,0
|
|
20241203,195100,13406869820,5510,5510,5510,5510,0
|
|
20241203,195000,13406869820,5510,5510,5510,5510,0
|
|
20241203,194900,13406869820,5510,5510,5510,5510,0
|
|
20241203,194800,13406869820,5510,5510,5510,5510,0
|
|
20241203,194700,13406869820,5510,5510,5510,5510,0
|
|
20241203,194600,13406869820,5510,5510,5510,5510,0
|
|
20241203,194500,13406869820,5510,5510,5510,5510,0
|
|
20241203,194400,13406869820,5510,5510,5510,5510,0
|
|
20241203,194300,13406869820,5510,5510,5510,5510,0
|
|
20241203,194200,13406869820,5510,5510,5510,5510,0
|
|
20241203,194100,13406869820,5510,5510,5510,5510,0
|
|
20241203,194000,13406869820,5510,5510,5510,5510,0
|
|
20241203,193900,13406869820,5510,5510,5510,5510,0
|
|
20241203,193800,13406869820,5510,5510,5510,5510,0
|
|
20241203,193700,13406869820,5510,5510,5510,5510,0
|
|
20241203,193600,13406869820,5510,5510,5510,5510,0
|
|
20241203,193500,13406869820,5510,5510,5510,5510,0
|
|
20241203,193400,13406869820,5510,5510,5510,5510,0
|
|
20241203,193300,13406869820,5510,5510,5510,5510,0
|
|
20241203,193200,13406869820,5510,5510,5510,5510,0
|
|
20241203,193100,13406869820,5510,5510,5510,5510,0
|
|
20241203,193000,13406869820,5510,5510,5510,5510,0
|
|
20241203,192900,13406869820,5510,5510,5510,5510,0
|
|
20241203,192800,13406869820,5510,5510,5510,5510,0
|
|
20241203,192700,13406869820,5510,5510,5510,5510,0
|
|
20241203,192600,13406869820,5510,5510,5510,5510,0
|
|
20241203,192500,13406869820,5510,5510,5510,5510,0
|
|
20241203,192400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,192300,13406869820,5510,5510,5510,5510,0
|
|
20241203,192200,13406869820,5510,5510,5510,5510,0
|
|
20241203,192100,13406869820,5510,5510,5510,5510,0
|
|
20241203,192000,13406869820,5510,5510,5510,5510,0
|
|
20241203,191900,13406869820,5510,5510,5510,5510,0
|
|
20241203,191800,13406869820,5510,5510,5510,5510,0
|
|
20241203,191700,13406869820,5510,5510,5510,5510,0
|
|
20241203,191600,13406869820,5510,5510,5510,5510,0
|
|
20241203,191500,13406869820,5510,5510,5510,5510,0
|
|
20241203,191400,13406869820,5510,5510,5510,5510,0
|
|
20241203,191300,13406869820,5510,5510,5510,5510,0
|
|
20241203,191200,13406869820,5510,5510,5510,5510,0
|
|
20241203,191100,13406869820,5510,5510,5510,5510,0
|
|
20241203,191000,13406869820,5510,5510,5510,5510,0
|
|
20241203,190900,13406869820,5510,5510,5510,5510,0
|
|
20241203,190800,13406869820,5510,5510,5510,5510,0
|
|
20241203,190700,13406869820,5510,5510,5510,5510,0
|
|
20241203,190600,13406869820,5510,5510,5510,5510,0
|
|
20241203,190500,13406869820,5510,5510,5510,5510,0
|
|
20241203,190400,13406869820,5510,5510,5510,5510,0
|
|
20241203,190300,13406869820,5510,5510,5510,5510,0
|
|
20241203,190200,13406869820,5510,5510,5510,5510,0
|
|
20241203,190100,13406869820,5510,5510,5510,5510,0
|
|
20241203,190000,13406869820,5510,5510,5510,5510,0
|
|
20241203,185900,13406869820,5510,5510,5510,5510,0
|
|
20241203,185800,13406869820,5510,5510,5510,5510,0
|
|
20241203,185700,13406869820,5510,5510,5510,5510,0
|
|
20241203,185600,13406869820,5510,5510,5510,5510,0
|
|
20241203,185500,13406869820,5510,5510,5510,5510,0
|
|
20241203,185400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,185300,13406869820,5510,5510,5510,5510,0
|
|
20241203,185200,13406869820,5510,5510,5510,5510,0
|
|
20241203,185100,13406869820,5510,5510,5510,5510,0
|
|
20241203,185000,13406869820,5510,5510,5510,5510,0
|
|
20241203,184900,13406869820,5510,5510,5510,5510,0
|
|
20241203,184800,13406869820,5510,5510,5510,5510,0
|
|
20241203,184700,13406869820,5510,5510,5510,5510,0
|
|
20241203,184600,13406869820,5510,5510,5510,5510,0
|
|
20241203,184500,13406869820,5510,5510,5510,5510,0
|
|
20241203,184400,13406869820,5510,5510,5510,5510,0
|
|
20241203,184300,13406869820,5510,5510,5510,5510,0
|
|
20241203,184200,13406869820,5510,5510,5510,5510,0
|
|
20241203,184100,13406869820,5510,5510,5510,5510,0
|
|
20241203,184000,13406869820,5510,5510,5510,5510,0
|
|
20241203,183900,13406869820,5510,5510,5510,5510,0
|
|
20241203,183800,13406869820,5510,5510,5510,5510,0
|
|
20241203,183700,13406869820,5510,5510,5510,5510,0
|
|
20241203,183600,13406869820,5510,5510,5510,5510,0
|
|
20241203,183500,13406869820,5510,5510,5510,5510,0
|
|
20241203,183400,13406869820,5510,5510,5510,5510,0
|
|
20241203,183300,13406869820,5510,5510,5510,5510,0
|
|
20241203,183200,13406869820,5510,5510,5510,5510,0
|
|
20241203,183100,13406869820,5510,5510,5510,5510,0
|
|
20241203,183000,13406869820,5510,5510,5510,5510,0
|
|
20241203,182900,13406869820,5510,5510,5510,5510,0
|
|
20241203,182800,13406869820,5510,5510,5510,5510,0
|
|
20241203,182700,13406869820,5510,5510,5510,5510,0
|
|
20241203,182600,13406869820,5510,5510,5510,5510,0
|
|
20241203,182500,13406869820,5510,5510,5510,5510,0
|
|
20241203,182400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,182300,13406869820,5510,5510,5510,5510,0
|
|
20241203,182200,13406869820,5510,5510,5510,5510,0
|
|
20241203,182100,13406869820,5510,5510,5510,5510,0
|
|
20241203,182000,13406869820,5510,5510,5510,5510,0
|
|
20241203,181900,13406869820,5510,5510,5510,5510,0
|
|
20241203,181800,13406869820,5510,5510,5510,5510,0
|
|
20241203,181700,13406869820,5510,5510,5510,5510,0
|
|
20241203,181600,13406869820,5510,5510,5510,5510,0
|
|
20241203,181500,13406869820,5510,5510,5510,5510,0
|
|
20241203,181400,13406869820,5510,5510,5510,5510,0
|
|
20241203,181300,13406869820,5510,5510,5510,5510,0
|
|
20241203,181200,13406869820,5510,5510,5510,5510,0
|
|
20241203,181100,13406869820,5510,5510,5510,5510,0
|
|
20241203,181000,13406869820,5510,5510,5510,5510,0
|
|
20241203,180900,13406869820,5510,5510,5510,5510,0
|
|
20241203,180800,13406869820,5510,5510,5510,5510,0
|
|
20241203,180700,13406869820,5510,5510,5510,5510,0
|
|
20241203,180600,13406869820,5510,5510,5510,5510,0
|
|
20241203,180500,13406869820,5510,5510,5510,5510,0
|
|
20241203,180400,13406869820,5510,5510,5510,5510,0
|
|
20241203,180300,13406869820,5510,5510,5510,5510,0
|
|
20241203,180200,13406869820,5510,5510,5510,5510,0
|
|
20241203,180100,13406869820,5510,5510,5510,5510,0
|
|
20241203,180000,13406869820,5510,5510,5510,5510,0
|
|
20241203,175900,13406869820,5510,5510,5510,5510,0
|
|
20241203,175800,13406869820,5510,5510,5510,5510,0
|
|
20241203,175700,13406869820,5510,5510,5510,5510,0
|
|
20241203,175600,13406869820,5510,5510,5510,5510,0
|
|
20241203,175500,13406869820,5510,5510,5510,5510,0
|
|
20241203,175400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,175300,13406869820,5510,5510,5510,5510,0
|
|
20241203,175200,13406869820,5510,5510,5510,5510,0
|
|
20241203,175100,13406869820,5510,5510,5510,5510,0
|
|
20241203,175000,13406869820,5510,5510,5510,5510,0
|
|
20241203,174900,13406869820,5510,5510,5510,5510,0
|
|
20241203,174800,13406869820,5510,5510,5510,5510,0
|
|
20241203,174700,13406869820,5510,5510,5510,5510,0
|
|
20241203,174600,13406869820,5510,5510,5510,5510,0
|
|
20241203,174500,13406869820,5510,5510,5510,5510,0
|
|
20241203,174400,13406869820,5510,5510,5510,5510,0
|
|
20241203,174300,13406869820,5510,5510,5510,5510,0
|
|
20241203,174200,13406869820,5510,5510,5510,5510,0
|
|
20241203,174100,13406869820,5510,5510,5510,5510,0
|
|
20241203,174000,13406869820,5510,5510,5510,5510,0
|
|
20241203,173900,13406869820,5510,5510,5510,5510,0
|
|
20241203,173800,13406869820,5510,5510,5510,5510,0
|
|
20241203,173700,13406869820,5510,5510,5510,5510,0
|
|
20241203,173600,13406869820,5510,5510,5510,5510,0
|
|
20241203,173500,13406869820,5510,5510,5510,5510,0
|
|
20241203,173400,13406869820,5510,5510,5510,5510,0
|
|
20241203,173300,13406869820,5510,5510,5510,5510,0
|
|
20241203,173200,13406869820,5510,5510,5510,5510,0
|
|
20241203,173100,13406869820,5510,5510,5510,5510,0
|
|
20241203,173000,13406869820,5510,5510,5510,5510,0
|
|
20241203,172900,13406869820,5510,5510,5510,5510,0
|
|
20241203,172800,13406869820,5510,5510,5510,5510,0
|
|
20241203,172700,13406869820,5510,5510,5510,5510,0
|
|
20241203,172600,13406869820,5510,5510,5510,5510,0
|
|
20241203,172500,13406869820,5510,5510,5510,5510,0
|
|
20241203,172400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,172300,13406869820,5510,5510,5510,5510,0
|
|
20241203,172200,13406869820,5510,5510,5510,5510,0
|
|
20241203,172100,13406869820,5510,5510,5510,5510,0
|
|
20241203,172000,13406869820,5510,5510,5510,5510,0
|
|
20241203,171900,13406869820,5510,5510,5510,5510,0
|
|
20241203,171800,13406869820,5510,5510,5510,5510,0
|
|
20241203,171700,13406869820,5510,5510,5510,5510,0
|
|
20241203,171600,13406869820,5510,5510,5510,5510,0
|
|
20241203,171500,13406869820,5510,5510,5510,5510,0
|
|
20241203,171400,13406869820,5510,5510,5510,5510,0
|
|
20241203,171300,13406869820,5510,5510,5510,5510,0
|
|
20241203,171200,13406869820,5510,5510,5510,5510,0
|
|
20241203,171100,13406869820,5510,5510,5510,5510,0
|
|
20241203,171000,13406869820,5510,5510,5510,5510,0
|
|
20241203,170900,13406869820,5510,5510,5510,5510,0
|
|
20241203,170800,13406869820,5510,5510,5510,5510,0
|
|
20241203,170700,13406869820,5510,5510,5510,5510,0
|
|
20241203,170600,13406869820,5510,5510,5510,5510,0
|
|
20241203,170500,13406869820,5510,5510,5510,5510,0
|
|
20241203,170400,13406869820,5510,5510,5510,5510,0
|
|
20241203,170300,13406869820,5510,5510,5510,5510,0
|
|
20241203,170200,13406869820,5510,5510,5510,5510,0
|
|
20241203,170100,13406869820,5510,5510,5510,5510,0
|
|
20241203,170000,13406869820,5510,5510,5510,5510,0
|
|
20241203,165900,13406869820,5510,5510,5510,5510,0
|
|
20241203,165800,13406869820,5510,5510,5510,5510,0
|
|
20241203,165700,13406869820,5510,5510,5510,5510,0
|
|
20241203,165600,13406869820,5510,5510,5510,5510,0
|
|
20241203,165500,13406869820,5510,5510,5510,5510,0
|
|
20241203,165400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,165300,13406869820,5510,5510,5510,5510,0
|
|
20241203,165200,13406869820,5510,5510,5510,5510,0
|
|
20241203,165100,13406869820,5510,5510,5510,5510,0
|
|
20241203,165000,13406869820,5510,5510,5510,5510,0
|
|
20241203,164900,13406869820,5510,5510,5510,5510,0
|
|
20241203,164800,13406869820,5510,5510,5510,5510,0
|
|
20241203,164700,13406869820,5510,5510,5510,5510,0
|
|
20241203,164600,13406869820,5510,5510,5510,5510,0
|
|
20241203,164500,13406869820,5510,5510,5510,5510,0
|
|
20241203,164400,13406869820,5510,5510,5510,5510,0
|
|
20241203,164300,13406869820,5510,5510,5510,5510,0
|
|
20241203,164200,13406869820,5510,5510,5510,5510,0
|
|
20241203,164100,13406869820,5510,5510,5510,5510,0
|
|
20241203,164000,13406869820,5510,5510,5510,5510,0
|
|
20241203,163900,13406869820,5510,5510,5510,5510,0
|
|
20241203,163800,13406869820,5510,5510,5510,5510,0
|
|
20241203,163700,13406869820,5510,5510,5510,5510,0
|
|
20241203,163600,13406869820,5510,5510,5510,5510,0
|
|
20241203,163500,13406869820,5510,5510,5510,5510,0
|
|
20241203,163400,13406869820,5510,5510,5510,5510,0
|
|
20241203,163300,13406869820,5510,5510,5510,5510,0
|
|
20241203,163200,13406869820,5510,5510,5510,5510,0
|
|
20241203,163100,13406869820,5510,5510,5510,5510,0
|
|
20241203,163000,13406869820,5510,5510,5510,5510,0
|
|
20241203,162900,13406869820,5510,5510,5510,5510,0
|
|
20241203,162800,13406869820,5510,5510,5510,5510,0
|
|
20241203,162700,13406869820,5510,5510,5510,5510,0
|
|
20241203,162600,13406869820,5510,5510,5510,5510,0
|
|
20241203,162500,13406869820,5510,5510,5510,5510,0
|
|
20241203,162400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,162300,13406869820,5510,5510,5510,5510,0
|
|
20241203,162200,13406869820,5510,5510,5510,5510,0
|
|
20241203,162100,13406869820,5510,5510,5510,5510,0
|
|
20241203,162000,13406869820,5510,5510,5510,5510,0
|
|
20241203,161900,13406869820,5510,5510,5510,5510,0
|
|
20241203,161800,13406869820,5510,5510,5510,5510,0
|
|
20241203,161700,13406869820,5510,5510,5510,5510,0
|
|
20241203,161600,13406869820,5510,5510,5510,5510,0
|
|
20241203,161500,13406869820,5510,5510,5510,5510,0
|
|
20241203,161400,13406869820,5510,5510,5510,5510,0
|
|
20241203,161300,13406869820,5510,5510,5510,5510,0
|
|
20241203,161200,13406869820,5510,5510,5510,5510,0
|
|
20241203,161100,13406869820,5510,5510,5510,5510,0
|
|
20241203,161000,13406869820,5510,5510,5510,5510,0
|
|
20241203,160900,13406869820,5510,5510,5510,5510,0
|
|
20241203,160800,13406869820,5510,5510,5510,5510,0
|
|
20241203,160700,13406869820,5510,5510,5510,5510,0
|
|
20241203,160600,13406869820,5510,5510,5510,5510,0
|
|
20241203,160500,13406869820,5510,5510,5510,5510,0
|
|
20241203,160400,13406869820,5510,5510,5510,5510,0
|
|
20241203,160300,13406869820,5510,5510,5510,5510,0
|
|
20241203,160200,13406869820,5510,5510,5510,5510,0
|
|
20241203,160100,13406869820,5510,5510,5510,5510,0
|
|
20241203,160000,13406869820,5510,5510,5510,5510,0
|
|
20241203,155900,13406869820,5510,5510,5510,5510,0
|
|
20241203,155800,13406869820,5510,5510,5510,5510,0
|
|
20241203,155700,13406869820,5510,5510,5510,5510,0
|
|
20241203,155600,13406869820,5510,5510,5510,5510,0
|
|
20241203,155500,13406869820,5510,5510,5510,5510,0
|
|
20241203,155400,13406869820,5510,5510,5510,5510,23136
|
|
20241203,155300,13406869820,5510,5510,5510,5510,0
|
|
20241203,155200,13406869820,5510,5510,5510,5510,0
|
|
20241203,155100,13406869820,5510,5510,5510,5510,0
|
|
20241203,155000,13406869820,5510,5510,5510,5510,0
|
|
20241203,154900,13406869820,5510,5510,5510,5510,0
|
|
20241203,154800,13406869820,5510,5510,5510,5510,0
|
|
20241203,154700,13406869820,5510,5510,5510,5510,0
|
|
20241203,154600,13406869820,5510,5510,5510,5510,0
|
|
20241203,154500,13406869820,5510,5510,5510,5510,0
|
|
20241203,154400,13406869820,5510,5510,5510,5510,0
|
|
20241203,154300,13406869820,5510,5510,5510,5510,0
|
|
20241203,154200,13406869820,5510,5510,5510,5510,0
|
|
20241203,154100,13406869820,5510,5510,5510,5510,0
|
|
20241203,154000,13406869820,5510,5510,5510,5510,0
|
|
20241203,153900,13406869820,5510,5510,5510,5510,0
|
|
20241203,153800,13406869820,5510,5510,5510,5510,0
|
|
20241203,153700,13406869820,5510,5510,5510,5510,0
|
|
20241203,153600,13406869820,5510,5510,5510,5510,0
|
|
20241203,153500,13406869820,5510,5510,5510,5510,0
|
|
20241203,153400,13406869820,5510,5510,5510,5510,0
|
|
20241203,153300,13406869820,5510,5510,5510,5510,0
|
|
20241203,153200,13406869820,5510,5510,5510,5510,0
|
|
20241203,153100,13406869820,5510,5510,5510,5510,0
|
|
20241203,153000,13406869820,5510,5510,5510,5510,23136
|
|
20241203,152900,13279390460,5510,5510,5510,5510,0
|
|
20241203,152800,13279390460,5510,5510,5510,5510,0
|
|
20241203,152700,13279390460,5510,5510,5510,5510,0
|
|
20241203,152600,13279390460,5510,5510,5510,5510,0
|
|
20241203,152500,13279390460,5510,5510,5510,5510,0
|
|
20241203,152400,13279390460,5510,5510,5510,5510,0
|
|
20241203,152300,13279390460,5510,5510,5510,5510,0
|
|
20241203,152200,13279390460,5510,5510,5510,5510,0
|
|
20241203,152100,13279390460,5510,5510,5510,5510,0
|
|
20241203,152000,13279390460,5510,5510,5510,5510,0
|
|
20241203,151900,13279390460,5510,5490,5510,5480,7771
|
|
20241203,151800,13236692990,5490,5480,5510,5470,7010
|
|
20241203,151700,13198211800,5500,5500,5500,5480,2439
|
|
20241203,151600,13184823580,5500,5490,5500,5480,1901
|
|
20241203,151500,13174392080,5490,5490,5490,5480,2329
|
|
20241203,151400,13161624030,5480,5480,5500,5480,4102
|
|
20241203,151300,13139121540,5480,5490,5490,5470,1691
|
|
20241203,151200,13129864140,5490,5490,5500,5480,1920
|
|
20241203,151100,13119335500,5500,5490,5500,5490,1214
|
|
20241203,151000,13112669140,5490,5480,5490,5470,1962
|
|
20241203,150900,13101915550,5480,5490,5490,5470,2186
|
|
20241203,150800,13089930070,5490,5490,5490,5480,1377
|
|
20241203,150700,13082382320,5490,5480,5490,5470,887
|
|
20241203,150600,13077526470,5490,5480,5490,5450,9244
|
|
20241203,150500,13027019180,5480,5470,5490,5450,8128
|
|
20241203,150400,12982613160,5460,5510,5510,5460,6834
|
|
20241203,150300,12945184920,5490,5520,5520,5490,5476
|
|
20241203,150200,12915095230,5520,5530,5530,5500,2944
|
|
20241203,150100,12898885330,5510,5510,5530,5510,732
|
|
20241203,150000,12894850300,5520,5540,5540,5500,4920
|
|
20241203,145900,12867673090,5540,5530,5540,5520,775
|
|
20241203,145800,12863379810,5510,5540,5550,5500,6407
|
|
20241203,145700,12828028730,5550,5550,5550,5530,2899
|
|
20241203,145600,12811980590,5540,5550,5570,5540,1195
|
|
20241203,145500,12805349660,5550,5550,5550,5530,2617
|
|
20241203,145400,12790850180,5560,5570,5570,5560,897
|
|
20241203,145300,12785860340,5570,5580,5580,5560,887
|
|
20241203,145200,12780920470,5580,5570,5580,5570,129
|
|
20241203,145100,12780201920,5570,5570,5580,5570,1511
|
|
20241203,145000,12771781330,5570,5570,5570,5560,226
|
|
20241203,144900,12770522570,5580,5570,5580,5570,299
|
|
20241203,144800,12768856820,5570,5570,5570,5560,342
|
|
20241203,144700,12766954280,5580,5570,5580,5560,1021
|
|
20241203,144600,12761272080,5570,5560,5570,5550,768
|
|
20241203,144500,12757000740,5560,5570,5570,5560,89
|
|
20241203,144400,12756505890,5550,5570,5570,5550,1754
|
|
20241203,144300,12746756000,5560,5550,5560,5550,1394
|
|
20241203,144200,12739008870,5550,5550,5550,5540,1532
|
|
20241203,144100,12730515430,5550,5560,5560,5550,214
|
|
20241203,144000,12729327100,5560,5550,5560,5540,106
|
|
20241203,143900,12728739180,5560,5560,5560,5540,224
|
|
20241203,143800,12727497100,5560,5550,5560,5540,1398
|
|
20241203,143700,12719728710,5560,5560,5560,5560,28
|
|
20241203,143600,12719573030,5560,5550,5560,5530,571
|
|
20241203,143500,12716404240,5550,5540,5550,5540,113
|
|
20241203,143400,12715777480,5540,5550,5550,5540,218
|
|
20241203,143300,12714567900,5550,5550,5550,5520,1842
|
|
20241203,143200,12704377180,5560,5550,5560,5540,99
|
|
20241203,143100,12703827330,5550,5550,5560,5530,1630
|
|
20241203,143000,12694808140,5550,5560,5560,5530,3987
|
|
20241203,142900,12672717560,5570,5570,5580,5560,527
|
|
20241203,142800,12669782150,5570,5560,5570,5550,491
|
|
20241203,142700,12667048110,5560,5560,5560,5550,788
|
|
20241203,142600,12662667830,5540,5550,5560,5540,1733
|
|
20241203,142500,12653056210,5560,5540,5560,5540,1976
|
|
20241203,142400,12642101600,5550,5560,5560,5540,1988
|
|
20241203,142300,12631069210,5560,5580,5580,5550,1239
|
|
20241203,142200,12624177480,5580,5560,5580,5550,1465
|
|
20241203,142100,12616027680,5560,5570,5580,5550,2285
|
|
20241203,142000,12603318190,5580,5560,5580,5550,4841
|
|
20241203,141900,12576361820,5560,5560,5560,5520,2859
|
|
20241203,141800,12560512050,5560,5540,5560,5530,803
|
|
20241203,141700,12556055470,5540,5520,5550,5520,3668
|
|
20241203,141600,12535725410,5520,5480,5550,5480,2975
|
|
20241203,141500,12519314900,5480,5520,5520,5470,4154
|
|
20241203,141400,12496503540,5520,5480,5520,5460,10717
|
|
20241203,141300,12437805250,5480,5500,5500,5470,8528
|
|
20241203,141200,12391078180,5490,5480,5510,5460,10093
|
|
20241203,141100,12335775940,5470,5520,5550,5450,54279
|
|
20241203,141000,12038368880,5520,5540,5550,5520,3409
|
|
20241203,140900,12019542480,5550,5550,5550,5520,1205
|
|
20241203,140800,12012874640,5520,5560,5570,5520,16200
|
|
20241203,140700,11923142670,5570,5570,5570,5560,6
|
|
20241203,140600,11923109280,5570,5570,5570,5560,576
|
|
20241203,140500,11919902460,5570,5560,5570,5550,1793
|
|
20241203,140400,11909933430,5560,5560,5560,5550,551
|
|
20241203,140300,11906874460,5560,5570,5570,5560,132
|
|
20241203,140200,11906140220,5560,5570,5570,5550,586
|
|
20241203,140100,11902885280,5570,5570,5570,5550,736
|
|
20241203,140000,11898792130,5560,5550,5570,5550,1570
|
|
20241203,135900,11890076560,5550,5570,5580,5550,4392
|
|
20241203,135800,11865684610,5570,5570,5580,5560,302
|
|
20241203,135700,11864004230,5580,5580,5600,5560,1768
|
|
20241203,135600,11854155250,5570,5590,5600,5570,1120
|
|
20241203,135500,11847908070,5580,5580,5580,5580,236
|
|
20241203,135400,11846591190,5600,5600,5600,5580,224
|
|
20241203,135300,11845340520,5580,5580,5600,5580,171
|
|
20241203,135200,11844386260,5580,5580,5600,5580,176
|
|
20241203,135100,11843403580,5600,5600,5600,5600,0
|
|
20241203,135000,11843403580,5600,5580,5600,5580,963
|
|
20241203,134900,11838019780,5600,5610,5610,5580,2955
|
|
20241203,134800,11821497980,5600,5600,5600,5600,174
|
|
20241203,134700,11820523580,5610,5620,5620,5610,1884
|
|
20241203,134600,11809953150,5610,5610,5620,5610,55
|
|
20241203,134500,11809644570,5610,5610,5620,5610,351
|
|
20241203,134400,11807672970,5620,5620,5620,5620,51
|
|
20241203,134300,11807386350,5600,5600,5600,5600,0
|
|
20241203,134200,11807386350,5600,5610,5620,5600,638
|
|
20241203,134100,11803812010,5620,5610,5620,5610,570
|
|
20241203,134000,11800614280,5610,5600,5610,5590,2371
|
|
20241203,133900,11787341090,5600,5600,5600,5600,306
|
|
20241203,133800,11785627490,5600,5600,5600,5600,32
|
|
20241203,133700,11785448290,5600,5590,5600,5590,554
|
|
20241203,133600,11782348490,5590,5590,5590,5590,107
|
|
20241203,133500,11781750360,5590,5580,5590,5580,489
|
|
20241203,133400,11779021460,5580,5590,5590,5580,233
|
|
20241203,133300,11777719490,5600,5580,5600,5580,340
|
|
20241203,133200,11775819470,5580,5580,5580,5580,1
|
|
20241203,133100,11775813890,5600,5600,5600,5570,918
|
|
20241203,133000,11770687720,5580,5580,5600,5570,580
|
|
20241203,132900,11767455410,5600,5600,5600,5600,55
|
|
20241203,132800,11767147410,5600,5580,5600,5570,627
|
|
20241203,132700,11763650700,5570,5600,5600,5570,623
|
|
20241203,132600,11760174370,5580,5600,5600,5580,472
|
|
20241203,132500,11757540000,5580,5570,5610,5560,6778
|
|
20241203,132400,11719636760,5570,5580,5590,5560,3671
|
|
20241203,132300,11699199870,5580,5560,5580,5560,2296
|
|
20241203,132200,11686431890,5580,5580,5580,5570,5101
|
|
20241203,132100,11657995860,5580,5600,5600,5580,4049
|
|
20241203,132000,11635362730,5600,5610,5610,5600,1400
|
|
20241203,131900,11627519390,5610,5600,5610,5600,821
|
|
20241203,131800,11622919180,5610,5610,5610,5600,5645
|
|
20241203,131700,11591268640,5610,5620,5620,5610,4535
|
|
20241203,131600,11565818490,5620,5620,5620,5610,1299
|
|
20241203,131500,11558520790,5610,5630,5630,5610,3609
|
|
20241203,131400,11538238120,5630,5630,5640,5620,651
|
|
20241203,131300,11534575830,5630,5640,5640,5630,261
|
|
20241203,131200,11533106110,5640,5630,5640,5630,2599
|
|
20241203,131100,11518459390,5640,5630,5640,5630,179
|
|
20241203,131000,11517450810,5630,5640,5640,5610,2610
|
|
20241203,130900,11502774710,5630,5630,5640,5620,1465
|
|
20241203,130800,11494535060,5620,5620,5640,5620,342
|
|
20241203,130700,11492612240,5620,5620,5640,5620,510
|
|
20241203,130600,11489745700,5640,5610,5640,5610,242
|
|
20241203,130500,11488383430,5640,5620,5640,5610,1382
|
|
20241203,130400,11480616390,5620,5610,5620,5610,916
|
|
20241203,130300,11475469790,5620,5610,5620,5610,367
|
|
20241203,130200,11473409090,5610,5630,5640,5610,2254
|
|
20241203,130100,11460748030,5630,5630,5640,5630,741
|
|
20241203,130000,11456576190,5640,5650,5650,5630,287
|
|
20241203,125900,11454958450,5640,5640,5640,5630,689
|
|
20241203,125800,11451076510,5620,5640,5640,5620,650
|
|
20241203,125700,11447413620,5640,5640,5640,5640,1353
|
|
20241203,125600,11439782700,5640,5630,5640,5620,1224
|
|
20241203,125500,11432884070,5630,5630,5640,5620,500
|
|
20241203,125400,11430070970,5630,5630,5630,5620,145
|
|
20241203,125300,11429255710,5640,5640,5640,5620,3
|
|
20241203,125200,11429238810,5620,5640,5640,5620,1123
|
|
20241203,125100,11422925850,5640,5640,5640,5630,351
|
|
20241203,125000,11420947710,5640,5620,5640,5620,328
|
|
20241203,124900,11419102250,5630,5640,5640,5630,670
|
|
20241203,124800,11415329050,5640,5650,5650,5630,556
|
|
20241203,124700,11412197800,5640,5640,5650,5640,434
|
|
20241203,124600,11409749160,5650,5620,5650,5620,691
|
|
20241203,124500,11405859150,5620,5640,5640,5620,2739
|
|
20241203,124400,11390451740,5640,5640,5640,5630,1461
|
|
20241203,124300,11382224230,5650,5630,5650,5630,75
|
|
20241203,124200,11381801470,5650,5630,5650,5630,616
|
|
20241203,124100,11378329310,5640,5640,5640,5630,1004
|
|
20241203,124000,11372666890,5640,5640,5650,5630,726
|
|
20241203,123900,11368572020,5630,5640,5660,5630,1697
|
|
20241203,123800,11359012100,5640,5670,5680,5640,4881
|
|
20241203,123700,11331355840,5670,5630,5670,5620,4109
|
|
20241203,123600,11308173260,5630,5620,5630,5610,1847
|
|
20241203,123500,11297778390,5620,5620,5620,5620,164
|
|
20241203,123400,11296856710,5610,5620,5620,5600,1132
|
|
20241203,123300,11290506490,5620,5620,5630,5620,547
|
|
20241203,123200,11287432080,5630,5620,5630,5620,526
|
|
20241203,123100,11284475950,5620,5610,5630,5600,1512
|
|
20241203,123000,11275995790,5610,5590,5610,5590,3509
|
|
20241203,122900,11256330320,5590,5610,5620,5590,4701
|
|
20241203,122800,11230005990,5620,5620,5620,5610,114
|
|
20241203,122700,11229366130,5620,5620,5620,5610,919
|
|
20241203,122600,11224206140,5620,5620,5620,5610,1603
|
|
20241203,122500,11215209500,5630,5630,5630,5620,1340
|
|
20241203,122400,11207678230,5630,5620,5630,5620,1024
|
|
20241203,122300,11201923060,5630,5640,5640,5630,2090
|
|
20241203,122200,11190151740,5630,5640,5640,5630,70
|
|
20241203,122100,11189757140,5640,5620,5640,5620,2416
|
|
20241203,122000,11176158510,5620,5600,5620,5600,412
|
|
20241203,121900,11173848140,5620,5630,5630,5600,3043
|
|
20241203,121800,11156773130,5610,5630,5630,5610,304
|
|
20241203,121700,11155067090,5620,5630,5630,5620,727
|
|
20241203,121600,11150979380,5620,5630,5630,5620,231
|
|
20241203,121500,11149678870,5630,5600,5630,5600,124
|
|
20241203,121400,11148984130,5600,5620,5630,5600,3410
|
|
20241203,121300,11129842740,5620,5630,5630,5620,200
|
|
20241203,121200,11128717740,5630,5630,5640,5630,1564
|
|
20241203,121100,11119912410,5650,5640,5650,5630,2074
|
|
20241203,121000,11108230290,5660,5650,5660,5640,1333
|
|
20241203,120900,11100700080,5640,5640,5650,5640,684
|
|
20241203,120800,11096842010,5650,5630,5650,5630,1037
|
|
20241203,120700,11090997720,5630,5640,5640,5620,1284
|
|
20241203,120600,11083766140,5640,5640,5650,5640,1370
|
|
20241203,120500,11076039330,5640,5620,5640,5620,2189
|
|
20241203,120400,11063718660,5600,5610,5620,5600,811
|
|
20241203,120300,11059176120,5610,5630,5630,5600,1822
|
|
20241203,120200,11048951870,5620,5620,5630,5620,2955
|
|
20241203,120100,11032342440,5630,5630,5630,5620,1066
|
|
20241203,120000,11026344930,5630,5620,5630,5610,1330
|
|
20241203,115900,11018878420,5620,5610,5620,5610,231
|
|
20241203,115800,11017580500,5620,5630,5630,5620,1363
|
|
20241203,115700,11009919570,5630,5620,5630,5620,757
|
|
20241203,115600,11005659520,5620,5610,5620,5610,987
|
|
20241203,115500,11000116200,5610,5620,5620,5610,237
|
|
20241203,115400,10998784500,5620,5620,5620,5610,291
|
|
20241203,115300,10997149110,5620,5610,5620,5610,795
|
|
20241203,115200,10992687850,5610,5600,5610,5600,506
|
|
20241203,115100,10989854190,5610,5610,5610,5600,427
|
|
20241203,115000,10987460690,5620,5610,5620,5600,157
|
|
20241203,114900,10986581100,5610,5600,5610,5600,294
|
|
20241203,114800,10984932980,5590,5600,5600,5580,2195
|
|
20241203,114700,10972654310,5600,5600,5610,5600,453
|
|
20241203,114600,10970115270,5610,5620,5620,5610,1767
|
|
20241203,114500,10960200770,5630,5620,5630,5620,1876
|
|
20241203,114400,10949653750,5620,5620,5620,5620,599
|
|
20241203,114300,10946287370,5610,5610,5620,5610,1086
|
|
20241203,114200,10940193440,5610,5600,5610,5600,256
|
|
20241203,114100,10938759300,5600,5590,5600,5590,396
|
|
20241203,114000,10936545400,5590,5590,5600,5580,1177
|
|
20241203,113900,10929963640,5600,5590,5600,5580,469
|
|
20241203,113800,10927339520,5590,5580,5590,5580,767
|
|
20241203,113700,10923059610,5580,5590,5590,5560,3636
|
|
20241203,113600,10902833190,5590,5570,5590,5560,2712
|
|
20241203,113500,10887751810,5560,5570,5580,5560,765
|
|
20241203,113400,10883496780,5570,5560,5570,5560,696
|
|
20241203,113300,10879626530,5570,5570,5590,5570,1409
|
|
20241203,113200,10871775520,5570,5600,5600,5570,1972
|
|
20241203,113100,10860778660,5580,5570,5590,5560,1673
|
|
20241203,113000,10851445880,5560,5570,5580,5560,3239
|
|
20241203,112900,10833421180,5570,5580,5590,5560,1287
|
|
20241203,112800,10826245310,5580,5600,5600,5580,1397
|
|
20241203,112700,10818439770,5600,5600,5600,5590,1322
|
|
20241203,112600,10811048700,5600,5600,5610,5600,454
|
|
20241203,112500,10808503940,5590,5620,5620,5590,2929
|
|
20241203,112400,10792100890,5630,5610,5630,5580,3042
|
|
20241203,112300,10775043230,5610,5570,5610,5570,1468
|
|
20241203,112200,10766824900,5570,5570,5570,5560,1130
|
|
20241203,112100,10760530930,5570,5580,5580,5560,1023
|
|
20241203,112000,10754834710,5570,5550,5580,5550,3712
|
|
20241203,111900,10734214690,5550,5560,5580,5550,1617
|
|
20241203,111800,10725232910,5550,5590,5590,5550,4094
|
|
20241203,111700,10702426340,5580,5570,5590,5570,634
|
|
20241203,111600,10698890460,5580,5590,5600,5570,2707
|
|
20241203,111500,10683782480,5600,5550,5600,5550,4647
|
|
20241203,111400,10657889770,5580,5570,5580,5520,9689
|
|
20241203,111300,10604175660,5570,5580,5590,5560,2370
|
|
20241203,111200,10590992130,5570,5590,5600,5570,7840
|
|
20241203,111100,10547216290,5590,5600,5600,5590,4146
|
|
20241203,111000,10524026390,5600,5600,5610,5580,5676
|
|
20241203,110900,10492277440,5590,5540,5600,5520,19165
|
|
20241203,110800,10386176100,5530,5630,5630,5510,41989
|
|
20241203,110700,10151997560,5640,5650,5660,5620,9559
|
|
20241203,110600,10098185550,5650,5660,5660,5630,2096
|
|
20241203,110500,10086357720,5660,5640,5660,5630,8493
|
|
20241203,110400,10038481290,5640,5630,5670,5630,2183
|
|
20241203,110300,10026144980,5630,5650,5660,5610,23031
|
|
20241203,110200,9896386830,5660,5700,5700,5660,7611
|
|
20241203,110100,9853238800,5690,5690,5700,5680,2574
|
|
20241203,110000,9838605780,5690,5710,5720,5690,3565
|
|
20241203,105900,9818305720,5720,5710,5720,5700,1664
|
|
20241203,105800,9808803370,5720,5720,5720,5700,3210
|
|
20241203,105700,9790455240,5720,5700,5720,5700,1551
|
|
20241203,105600,9781602790,5700,5680,5730,5670,8467
|
|
20241203,105500,9733316990,5670,5660,5680,5650,4385
|
|
20241203,105400,9708507700,5660,5660,5680,5650,8220
|
|
20241203,105300,9661995030,5660,5680,5690,5650,12261
|
|
20241203,105200,9592522490,5670,5680,5700,5660,20178
|
|
20241203,105100,9478091370,5680,5740,5740,5680,14307
|
|
20241203,105000,9396509820,5730,5730,5760,5710,6179
|
|
20241203,104900,9361157810,5730,5780,5780,5690,54331
|
|
20241203,104800,9050055510,5780,5790,5800,5770,5073
|
|
20241203,104700,9020724930,5790,5780,5820,5770,4570
|
|
20241203,104600,8994292680,5780,5790,5800,5770,11974
|
|
20241203,104500,8925119490,5790,5830,5830,5790,11593
|
|
20241203,104400,8857891790,5830,5820,5840,5740,39888
|
|
20241203,104300,8627286500,5830,5820,5840,5800,22268
|
|
20241203,104200,8497807380,5820,5890,5910,5810,54173
|
|
20241203,104100,8180839520,5890,5920,5930,5870,25218
|
|
20241203,104000,8032233220,5900,5950,6010,5860,132863
|
|
20241203,103900,7241867820,5950,5960,6000,5810,187959
|
|
20241203,103800,6131700500,5960,5800,6020,5780,195474
|
|
20241203,103700,4970510670,5810,5840,5840,5790,9534
|
|
20241203,103600,4915163930,5830,5840,5870,5820,4265
|
|
20241203,103500,4890225260,5850,5830,5870,5820,6862
|
|
20241203,103400,4850136010,5820,5830,5880,5800,18146
|
|
20241203,103300,4744357690,5860,5830,5890,5810,19866
|
|
20241203,103200,4628037930,5830,5830,5840,5780,21512
|
|
20241203,103100,4503053960,5830,5890,5890,5820,32775
|
|
20241203,103000,4311524500,5880,5890,5910,5820,87919
|
|
20241203,102900,3794827480,5900,5760,5950,5760,96725
|
|
20241203,102800,3225292630,5770,5730,5770,5730,4508
|
|
20241203,102700,3199396630,5730,5740,5750,5720,1207
|
|
20241203,102600,3192468860,5720,5710,5750,5700,4081
|
|
20241203,102500,3169189980,5710,5720,5720,5710,2758
|
|
20241203,102400,3153439250,5710,5750,5750,5710,2334
|
|
20241203,102300,3140098770,5720,5750,5750,5720,3851
|
|
20241203,102200,3118040550,5750,5750,5760,5740,874
|
|
20241203,102100,3113020280,5750,5750,5750,5740,94
|
|
20241203,102000,3112480670,5750,5750,5760,5730,1305
|
|
20241203,101900,3104993080,5740,5760,5760,5740,2288
|
|
20241203,101800,3091821620,5760,5790,5790,5760,5697
|
|
20241203,101700,3058916600,5790,5770,5790,5760,5484
|
|
20241203,101600,3027212750,5770,5750,5800,5750,5094
|
|
20241203,101500,2997743840,5770,5760,5770,5760,934
|
|
20241203,101400,2992362400,5760,5780,5780,5750,7310
|
|
20241203,101300,2950192960,5770,5740,5770,5740,3161
|
|
20241203,101200,2931998670,5740,5720,5750,5710,1425
|
|
20241203,101100,2923844890,5710,5700,5720,5700,1924
|
|
20241203,101000,2912858410,5710,5710,5710,5700,405
|
|
20241203,100900,2910548920,5700,5710,5710,5700,1245
|
|
20241203,100800,2903450520,5710,5720,5720,5710,1859
|
|
20241203,100700,2892834960,5720,5710,5730,5710,1939
|
|
20241203,100600,2881750070,5710,5700,5720,5700,2188
|
|
20241203,100500,2869269170,5680,5690,5700,5680,1277
|
|
20241203,100400,2862005920,5690,5690,5700,5680,1729
|
|
20241203,100300,2852171890,5690,5680,5690,5680,1345
|
|
20241203,100200,2844527740,5680,5690,5690,5670,4849
|
|
20241203,100100,2817020330,5690,5710,5730,5670,9273
|
|
20241203,100000,2764275730,5710,5740,5750,5700,2539
|
|
20241203,095900,2749759020,5740,5740,5740,5690,2957
|
|
20241203,095800,2732895840,5740,5730,5750,5700,3011
|
|
20241203,095700,2715650290,5730,5710,5730,5710,729
|
|
20241203,095600,2711480620,5710,5710,5730,5710,2512
|
|
20241203,095500,2697128330,5720,5730,5730,5710,819
|
|
20241203,095400,2692441490,5730,5730,5740,5710,1584
|
|
20241203,095300,2683371920,5730,5700,5730,5680,3101
|
|
20241203,095200,2665703990,5690,5690,5700,5680,2433
|
|
20241203,095100,2651858120,5700,5670,5700,5670,1258
|
|
20241203,095000,2644717410,5680,5690,5690,5680,1697
|
|
20241203,094900,2635077610,5690,5680,5690,5670,2226
|
|
20241203,094800,2622433780,5680,5670,5680,5660,983
|
|
20241203,094700,2616860450,5660,5670,5680,5660,1597
|
|
20241203,094600,2607806810,5680,5670,5690,5660,2639
|
|
20241203,094500,2592847420,5660,5660,5670,5650,2717
|
|
20241203,094400,2577465220,5660,5670,5670,5650,6995
|
|
20241203,094300,2537861030,5680,5710,5710,5680,6864
|
|
20241203,094200,2498816810,5710,5700,5720,5700,2451
|
|
20241203,094100,2484842940,5710,5730,5730,5700,5679
|
|
20241203,094000,2452409370,5730,5750,5750,5730,2655
|
|
20241203,093900,2437179130,5760,5760,5760,5740,1757
|
|
20241203,093800,2427073840,5750,5750,5760,5740,1269
|
|
20241203,093700,2419776630,5760,5740,5760,5740,2071
|
|
20241203,093600,2407869070,5740,5740,5760,5740,1789
|
|
20241203,093500,2397584430,5720,5720,5750,5700,1402
|
|
20241203,093400,2389563710,5720,5720,5730,5710,3091
|
|
20241203,093300,2371902630,5710,5740,5740,5710,3651
|
|
20241203,093200,2351042300,5720,5740,5740,5720,2274
|
|
20241203,093100,2338014140,5730,5750,5770,5730,7273
|
|
20241203,093000,2296202040,5760,5710,5760,5700,4240
|
|
20241203,092900,2271903450,5710,5720,5720,5710,4035
|
|
20241203,092800,2248850910,5750,5740,5750,5720,7208
|
|
20241203,092700,2207539550,5740,5760,5760,5740,2299
|
|
20241203,092600,2194329360,5760,5760,5770,5750,2618
|
|
20241203,092500,2179253250,5770,5760,5770,5740,4030
|
|
20241203,092400,2156053860,5760,5740,5760,5730,3826
|
|
20241203,092300,2134113130,5730,5730,5770,5730,3711
|
|
20241203,092200,2112824940,5730,5780,5780,5730,3987
|
|
20241203,092100,2089898290,5770,5750,5770,5740,1244
|
|
20241203,092000,2082737600,5750,5780,5780,5730,3624
|
|
20241203,091900,2061867110,5780,5750,5790,5740,3876
|
|
20241203,091800,2039519680,5740,5740,5750,5700,7952
|
|
20241203,091700,1993987990,5740,5810,5810,5740,13347
|
|
20241203,091600,1916989040,5810,5830,5830,5790,12075
|
|
20241203,091500,1846799280,5830,5840,5890,5830,36329
|
|
20241203,091400,1633849160,5840,5830,5840,5800,9452
|
|
20241203,091300,1578808160,5830,5790,5860,5770,51361
|
|
20241203,091200,1279504840,5790,5800,5810,5770,3584
|
|
20241203,091100,1258759590,5800,5780,5810,5770,9449
|
|
20241203,091000,1204073240,5780,5810,5810,5750,14516
|
|
20241203,090900,1120036720,5810,5820,5830,5760,43757
|
|
20241203,090800,866139760,5810,5670,5860,5670,55371
|
|
20241203,090700,547155890,5680,5670,5680,5650,1926
|
|
20241203,090600,536244510,5680,5690,5720,5660,13030
|
|
20241203,090500,462021010,5710,5640,5720,5630,16137
|
|
20241203,090400,370528550,5640,5640,5650,5600,8219
|
|
20241203,090300,324307100,5610,5630,5640,5610,9142
|
|
20241203,090200,272914030,5630,5630,5660,5610,12167
|
|
20241203,090100,204430050,5630,5630,5640,5610,10926
|
|
20241203,090000,142944440,5630,5620,5660,5620,25021
|