778 lines
39 KiB
CSV
778 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,215500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,215400,16615401730,5460,5460,5460,5460,0
|
|
20241204,215300,16615401730,5460,5460,5460,5460,0
|
|
20241204,215200,16615401730,5460,5460,5460,5460,0
|
|
20241204,215100,16615401730,5460,5460,5460,5460,0
|
|
20241204,215000,16615401730,5460,5460,5460,5460,0
|
|
20241204,214900,16615401730,5460,5460,5460,5460,0
|
|
20241204,214800,16615401730,5460,5460,5460,5460,0
|
|
20241204,214700,16615401730,5460,5460,5460,5460,0
|
|
20241204,214600,16615401730,5460,5460,5460,5460,0
|
|
20241204,214500,16615401730,5460,5460,5460,5460,0
|
|
20241204,214400,16615401730,5460,5460,5460,5460,0
|
|
20241204,214300,16615401730,5460,5460,5460,5460,0
|
|
20241204,214200,16615401730,5460,5460,5460,5460,0
|
|
20241204,214100,16615401730,5460,5460,5460,5460,0
|
|
20241204,214000,16615401730,5460,5460,5460,5460,0
|
|
20241204,213900,16615401730,5460,5460,5460,5460,0
|
|
20241204,213800,16615401730,5460,5460,5460,5460,0
|
|
20241204,213700,16615401730,5460,5460,5460,5460,0
|
|
20241204,213600,16615401730,5460,5460,5460,5460,0
|
|
20241204,213500,16615401730,5460,5460,5460,5460,0
|
|
20241204,213400,16615401730,5460,5460,5460,5460,0
|
|
20241204,213300,16615401730,5460,5460,5460,5460,0
|
|
20241204,213200,16615401730,5460,5460,5460,5460,0
|
|
20241204,213100,16615401730,5460,5460,5460,5460,0
|
|
20241204,213000,16615401730,5460,5460,5460,5460,0
|
|
20241204,212900,16615401730,5460,5460,5460,5460,0
|
|
20241204,212800,16615401730,5460,5460,5460,5460,0
|
|
20241204,212700,16615401730,5460,5460,5460,5460,0
|
|
20241204,212600,16615401730,5460,5460,5460,5460,0
|
|
20241204,212500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,212400,16615401730,5460,5460,5460,5460,0
|
|
20241204,212300,16615401730,5460,5460,5460,5460,0
|
|
20241204,212200,16615401730,5460,5460,5460,5460,0
|
|
20241204,212100,16615401730,5460,5460,5460,5460,0
|
|
20241204,212000,16615401730,5460,5460,5460,5460,0
|
|
20241204,211900,16615401730,5460,5460,5460,5460,0
|
|
20241204,211800,16615401730,5460,5460,5460,5460,0
|
|
20241204,211700,16615401730,5460,5460,5460,5460,0
|
|
20241204,211600,16615401730,5460,5460,5460,5460,0
|
|
20241204,211500,16615401730,5460,5460,5460,5460,0
|
|
20241204,211400,16615401730,5460,5460,5460,5460,0
|
|
20241204,211300,16615401730,5460,5460,5460,5460,0
|
|
20241204,211200,16615401730,5460,5460,5460,5460,0
|
|
20241204,211100,16615401730,5460,5460,5460,5460,0
|
|
20241204,211000,16615401730,5460,5460,5460,5460,0
|
|
20241204,210900,16615401730,5460,5460,5460,5460,0
|
|
20241204,210800,16615401730,5460,5460,5460,5460,0
|
|
20241204,210700,16615401730,5460,5460,5460,5460,0
|
|
20241204,210600,16615401730,5460,5460,5460,5460,0
|
|
20241204,210500,16615401730,5460,5460,5460,5460,0
|
|
20241204,210400,16615401730,5460,5460,5460,5460,0
|
|
20241204,210300,16615401730,5460,5460,5460,5460,0
|
|
20241204,210200,16615401730,5460,5460,5460,5460,0
|
|
20241204,210100,16615401730,5460,5460,5460,5460,0
|
|
20241204,210000,16615401730,5460,5460,5460,5460,0
|
|
20241204,205900,16615401730,5460,5460,5460,5460,0
|
|
20241204,205800,16615401730,5460,5460,5460,5460,0
|
|
20241204,205700,16615401730,5460,5460,5460,5460,0
|
|
20241204,205600,16615401730,5460,5460,5460,5460,0
|
|
20241204,205500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,205400,16615401730,5460,5460,5460,5460,0
|
|
20241204,205300,16615401730,5460,5460,5460,5460,0
|
|
20241204,205200,16615401730,5460,5460,5460,5460,0
|
|
20241204,205100,16615401730,5460,5460,5460,5460,0
|
|
20241204,205000,16615401730,5460,5460,5460,5460,0
|
|
20241204,204900,16615401730,5460,5460,5460,5460,0
|
|
20241204,204800,16615401730,5460,5460,5460,5460,0
|
|
20241204,204700,16615401730,5460,5460,5460,5460,0
|
|
20241204,204600,16615401730,5460,5460,5460,5460,0
|
|
20241204,204500,16615401730,5460,5460,5460,5460,0
|
|
20241204,204400,16615401730,5460,5460,5460,5460,0
|
|
20241204,204300,16615401730,5460,5460,5460,5460,0
|
|
20241204,204200,16615401730,5460,5460,5460,5460,0
|
|
20241204,204100,16615401730,5460,5460,5460,5460,0
|
|
20241204,204000,16615401730,5460,5460,5460,5460,0
|
|
20241204,203900,16615401730,5460,5460,5460,5460,0
|
|
20241204,203800,16615401730,5460,5460,5460,5460,0
|
|
20241204,203700,16615401730,5460,5460,5460,5460,0
|
|
20241204,203600,16615401730,5460,5460,5460,5460,0
|
|
20241204,203500,16615401730,5460,5460,5460,5460,0
|
|
20241204,203400,16615401730,5460,5460,5460,5460,0
|
|
20241204,203300,16615401730,5460,5460,5460,5460,0
|
|
20241204,203200,16615401730,5460,5460,5460,5460,0
|
|
20241204,203100,16615401730,5460,5460,5460,5460,0
|
|
20241204,203000,16615401730,5460,5460,5460,5460,0
|
|
20241204,202900,16615401730,5460,5460,5460,5460,0
|
|
20241204,202800,16615401730,5460,5460,5460,5460,0
|
|
20241204,202700,16615401730,5460,5460,5460,5460,0
|
|
20241204,202600,16615401730,5460,5460,5460,5460,0
|
|
20241204,202500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,202400,16615401730,5460,5460,5460,5460,0
|
|
20241204,202300,16615401730,5460,5460,5460,5460,0
|
|
20241204,202200,16615401730,5460,5460,5460,5460,0
|
|
20241204,202100,16615401730,5460,5460,5460,5460,0
|
|
20241204,202000,16615401730,5460,5460,5460,5460,0
|
|
20241204,201900,16615401730,5460,5460,5460,5460,0
|
|
20241204,201800,16615401730,5460,5460,5460,5460,0
|
|
20241204,201700,16615401730,5460,5460,5460,5460,0
|
|
20241204,201600,16615401730,5460,5460,5460,5460,0
|
|
20241204,201500,16615401730,5460,5460,5460,5460,0
|
|
20241204,201400,16615401730,5460,5460,5460,5460,0
|
|
20241204,201300,16615401730,5460,5460,5460,5460,0
|
|
20241204,201200,16615401730,5460,5460,5460,5460,0
|
|
20241204,201100,16615401730,5460,5460,5460,5460,0
|
|
20241204,201000,16615401730,5460,5460,5460,5460,0
|
|
20241204,200900,16615401730,5460,5460,5460,5460,0
|
|
20241204,200800,16615401730,5460,5460,5460,5460,0
|
|
20241204,200700,16615401730,5460,5460,5460,5460,0
|
|
20241204,200600,16615401730,5460,5460,5460,5460,0
|
|
20241204,200500,16615401730,5460,5460,5460,5460,0
|
|
20241204,200400,16615401730,5460,5460,5460,5460,0
|
|
20241204,200300,16615401730,5460,5460,5460,5460,0
|
|
20241204,200200,16615401730,5460,5460,5460,5460,0
|
|
20241204,200100,16615401730,5460,5460,5460,5460,0
|
|
20241204,200000,16615401730,5460,5460,5460,5460,0
|
|
20241204,195900,16615401730,5460,5460,5460,5460,0
|
|
20241204,195800,16615401730,5460,5460,5460,5460,0
|
|
20241204,195700,16615401730,5460,5460,5460,5460,0
|
|
20241204,195600,16615401730,5460,5460,5460,5460,0
|
|
20241204,195500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,195400,16615401730,5460,5460,5460,5460,0
|
|
20241204,195300,16615401730,5460,5460,5460,5460,0
|
|
20241204,195200,16615401730,5460,5460,5460,5460,0
|
|
20241204,195100,16615401730,5460,5460,5460,5460,0
|
|
20241204,195000,16615401730,5460,5460,5460,5460,0
|
|
20241204,194900,16615401730,5460,5460,5460,5460,0
|
|
20241204,194800,16615401730,5460,5460,5460,5460,0
|
|
20241204,194700,16615401730,5460,5460,5460,5460,0
|
|
20241204,194600,16615401730,5460,5460,5460,5460,0
|
|
20241204,194500,16615401730,5460,5460,5460,5460,0
|
|
20241204,194400,16615401730,5460,5460,5460,5460,0
|
|
20241204,194300,16615401730,5460,5460,5460,5460,0
|
|
20241204,194200,16615401730,5460,5460,5460,5460,0
|
|
20241204,194100,16615401730,5460,5460,5460,5460,0
|
|
20241204,194000,16615401730,5460,5460,5460,5460,0
|
|
20241204,193900,16615401730,5460,5460,5460,5460,0
|
|
20241204,193800,16615401730,5460,5460,5460,5460,0
|
|
20241204,193700,16615401730,5460,5460,5460,5460,0
|
|
20241204,193600,16615401730,5460,5460,5460,5460,0
|
|
20241204,193500,16615401730,5460,5460,5460,5460,0
|
|
20241204,193400,16615401730,5460,5460,5460,5460,0
|
|
20241204,193300,16615401730,5460,5460,5460,5460,0
|
|
20241204,193200,16615401730,5460,5460,5460,5460,0
|
|
20241204,193100,16615401730,5460,5460,5460,5460,0
|
|
20241204,193000,16615401730,5460,5460,5460,5460,0
|
|
20241204,192900,16615401730,5460,5460,5460,5460,0
|
|
20241204,192800,16615401730,5460,5460,5460,5460,0
|
|
20241204,192700,16615401730,5460,5460,5460,5460,0
|
|
20241204,192600,16615401730,5460,5460,5460,5460,0
|
|
20241204,192500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,192400,16615401730,5460,5460,5460,5460,0
|
|
20241204,192300,16615401730,5460,5460,5460,5460,0
|
|
20241204,192200,16615401730,5460,5460,5460,5460,0
|
|
20241204,192100,16615401730,5460,5460,5460,5460,0
|
|
20241204,192000,16615401730,5460,5460,5460,5460,0
|
|
20241204,191900,16615401730,5460,5460,5460,5460,0
|
|
20241204,191800,16615401730,5460,5460,5460,5460,0
|
|
20241204,191700,16615401730,5460,5460,5460,5460,0
|
|
20241204,191600,16615401730,5460,5460,5460,5460,0
|
|
20241204,191500,16615401730,5460,5460,5460,5460,0
|
|
20241204,191400,16615401730,5460,5460,5460,5460,0
|
|
20241204,191300,16615401730,5460,5460,5460,5460,0
|
|
20241204,191200,16615401730,5460,5460,5460,5460,0
|
|
20241204,191100,16615401730,5460,5460,5460,5460,0
|
|
20241204,191000,16615401730,5460,5460,5460,5460,0
|
|
20241204,190900,16615401730,5460,5460,5460,5460,0
|
|
20241204,190800,16615401730,5460,5460,5460,5460,0
|
|
20241204,190700,16615401730,5460,5460,5460,5460,0
|
|
20241204,190600,16615401730,5460,5460,5460,5460,0
|
|
20241204,190500,16615401730,5460,5460,5460,5460,0
|
|
20241204,190400,16615401730,5460,5460,5460,5460,0
|
|
20241204,190300,16615401730,5460,5460,5460,5460,0
|
|
20241204,190200,16615401730,5460,5460,5460,5460,0
|
|
20241204,190100,16615401730,5460,5460,5460,5460,0
|
|
20241204,190000,16615401730,5460,5460,5460,5460,0
|
|
20241204,185900,16615401730,5460,5460,5460,5460,0
|
|
20241204,185800,16615401730,5460,5460,5460,5460,0
|
|
20241204,185700,16615401730,5460,5460,5460,5460,0
|
|
20241204,185600,16615401730,5460,5460,5460,5460,0
|
|
20241204,185500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,185400,16615401730,5460,5460,5460,5460,0
|
|
20241204,185300,16615401730,5460,5460,5460,5460,0
|
|
20241204,185200,16615401730,5460,5460,5460,5460,0
|
|
20241204,185100,16615401730,5460,5460,5460,5460,0
|
|
20241204,185000,16615401730,5460,5460,5460,5460,0
|
|
20241204,184900,16615401730,5460,5460,5460,5460,0
|
|
20241204,184800,16615401730,5460,5460,5460,5460,0
|
|
20241204,184700,16615401730,5460,5460,5460,5460,0
|
|
20241204,184600,16615401730,5460,5460,5460,5460,0
|
|
20241204,184500,16615401730,5460,5460,5460,5460,0
|
|
20241204,184400,16615401730,5460,5460,5460,5460,0
|
|
20241204,184300,16615401730,5460,5460,5460,5460,0
|
|
20241204,184200,16615401730,5460,5460,5460,5460,0
|
|
20241204,184100,16615401730,5460,5460,5460,5460,0
|
|
20241204,184000,16615401730,5460,5460,5460,5460,0
|
|
20241204,183900,16615401730,5460,5460,5460,5460,0
|
|
20241204,183800,16615401730,5460,5460,5460,5460,0
|
|
20241204,183700,16615401730,5460,5460,5460,5460,0
|
|
20241204,183600,16615401730,5460,5460,5460,5460,0
|
|
20241204,183500,16615401730,5460,5460,5460,5460,0
|
|
20241204,183400,16615401730,5460,5460,5460,5460,0
|
|
20241204,183300,16615401730,5460,5460,5460,5460,0
|
|
20241204,183200,16615401730,5460,5460,5460,5460,0
|
|
20241204,183100,16615401730,5460,5460,5460,5460,0
|
|
20241204,183000,16615401730,5460,5460,5460,5460,0
|
|
20241204,182900,16615401730,5460,5460,5460,5460,0
|
|
20241204,182800,16615401730,5460,5460,5460,5460,0
|
|
20241204,182700,16615401730,5460,5460,5460,5460,0
|
|
20241204,182600,16615401730,5460,5460,5460,5460,0
|
|
20241204,182500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,182400,16615401730,5460,5460,5460,5460,0
|
|
20241204,182300,16615401730,5460,5460,5460,5460,0
|
|
20241204,182200,16615401730,5460,5460,5460,5460,0
|
|
20241204,182100,16615401730,5460,5460,5460,5460,0
|
|
20241204,182000,16615401730,5460,5460,5460,5460,0
|
|
20241204,181900,16615401730,5460,5460,5460,5460,0
|
|
20241204,181800,16615401730,5460,5460,5460,5460,0
|
|
20241204,181700,16615401730,5460,5460,5460,5460,0
|
|
20241204,181600,16615401730,5460,5460,5460,5460,0
|
|
20241204,181500,16615401730,5460,5460,5460,5460,0
|
|
20241204,181400,16615401730,5460,5460,5460,5460,0
|
|
20241204,181300,16615401730,5460,5460,5460,5460,0
|
|
20241204,181200,16615401730,5460,5460,5460,5460,0
|
|
20241204,181100,16615401730,5460,5460,5460,5460,0
|
|
20241204,181000,16615401730,5460,5460,5460,5460,0
|
|
20241204,180900,16615401730,5460,5460,5460,5460,0
|
|
20241204,180800,16615401730,5460,5460,5460,5460,0
|
|
20241204,180700,16615401730,5460,5460,5460,5460,0
|
|
20241204,180600,16615401730,5460,5460,5460,5460,0
|
|
20241204,180500,16615401730,5460,5460,5460,5460,0
|
|
20241204,180400,16615401730,5460,5460,5460,5460,0
|
|
20241204,180300,16615401730,5460,5460,5460,5460,0
|
|
20241204,180200,16615401730,5460,5460,5460,5460,0
|
|
20241204,180100,16615401730,5460,5460,5460,5460,0
|
|
20241204,180000,16615401730,5460,5460,5460,5460,0
|
|
20241204,175900,16615401730,5460,5460,5460,5460,0
|
|
20241204,175800,16615401730,5460,5460,5460,5460,0
|
|
20241204,175700,16615401730,5460,5460,5460,5460,0
|
|
20241204,175600,16615401730,5460,5460,5460,5460,0
|
|
20241204,175500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,175400,16615401730,5460,5460,5460,5460,0
|
|
20241204,175300,16615401730,5460,5460,5460,5460,0
|
|
20241204,175200,16615401730,5460,5460,5460,5460,0
|
|
20241204,175100,16615401730,5460,5460,5460,5460,0
|
|
20241204,175000,16615401730,5460,5460,5460,5460,0
|
|
20241204,174900,16615401730,5460,5460,5460,5460,0
|
|
20241204,174800,16615401730,5460,5460,5460,5460,0
|
|
20241204,174700,16615401730,5460,5460,5460,5460,0
|
|
20241204,174600,16615401730,5460,5460,5460,5460,0
|
|
20241204,174500,16615401730,5460,5460,5460,5460,0
|
|
20241204,174400,16615401730,5460,5460,5460,5460,0
|
|
20241204,174300,16615401730,5460,5460,5460,5460,0
|
|
20241204,174200,16615401730,5460,5460,5460,5460,0
|
|
20241204,174100,16615401730,5460,5460,5460,5460,0
|
|
20241204,174000,16615401730,5460,5460,5460,5460,0
|
|
20241204,173900,16615401730,5460,5460,5460,5460,0
|
|
20241204,173800,16615401730,5460,5460,5460,5460,0
|
|
20241204,173700,16615401730,5460,5460,5460,5460,0
|
|
20241204,173600,16615401730,5460,5460,5460,5460,0
|
|
20241204,173500,16615401730,5460,5460,5460,5460,0
|
|
20241204,173400,16615401730,5460,5460,5460,5460,0
|
|
20241204,173300,16615401730,5460,5460,5460,5460,0
|
|
20241204,173200,16615401730,5460,5460,5460,5460,0
|
|
20241204,173100,16615401730,5460,5460,5460,5460,0
|
|
20241204,173000,16615401730,5460,5460,5460,5460,0
|
|
20241204,172900,16615401730,5460,5460,5460,5460,0
|
|
20241204,172800,16615401730,5460,5460,5460,5460,0
|
|
20241204,172700,16615401730,5460,5460,5460,5460,0
|
|
20241204,172600,16615401730,5460,5460,5460,5460,0
|
|
20241204,172500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,172400,16615401730,5460,5460,5460,5460,0
|
|
20241204,172300,16615401730,5460,5460,5460,5460,0
|
|
20241204,172200,16615401730,5460,5460,5460,5460,0
|
|
20241204,172100,16615401730,5460,5460,5460,5460,0
|
|
20241204,172000,16615401730,5460,5460,5460,5460,0
|
|
20241204,171900,16615401730,5460,5460,5460,5460,0
|
|
20241204,171800,16615401730,5460,5460,5460,5460,0
|
|
20241204,171700,16615401730,5460,5460,5460,5460,0
|
|
20241204,171600,16615401730,5460,5460,5460,5460,0
|
|
20241204,171500,16615401730,5460,5460,5460,5460,0
|
|
20241204,171400,16615401730,5460,5460,5460,5460,0
|
|
20241204,171300,16615401730,5460,5460,5460,5460,0
|
|
20241204,171200,16615401730,5460,5460,5460,5460,0
|
|
20241204,171100,16615401730,5460,5460,5460,5460,0
|
|
20241204,171000,16615401730,5460,5460,5460,5460,0
|
|
20241204,170900,16615401730,5460,5460,5460,5460,0
|
|
20241204,170800,16615401730,5460,5460,5460,5460,0
|
|
20241204,170700,16615401730,5460,5460,5460,5460,0
|
|
20241204,170600,16615401730,5460,5460,5460,5460,0
|
|
20241204,170500,16615401730,5460,5460,5460,5460,0
|
|
20241204,170400,16615401730,5460,5460,5460,5460,0
|
|
20241204,170300,16615401730,5460,5460,5460,5460,0
|
|
20241204,170200,16615401730,5460,5460,5460,5460,0
|
|
20241204,170100,16615401730,5460,5460,5460,5460,0
|
|
20241204,170000,16615401730,5460,5460,5460,5460,0
|
|
20241204,165900,16615401730,5460,5460,5460,5460,0
|
|
20241204,165800,16615401730,5460,5460,5460,5460,0
|
|
20241204,165700,16615401730,5460,5460,5460,5460,0
|
|
20241204,165600,16615401730,5460,5460,5460,5460,0
|
|
20241204,165500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,165400,16615401730,5460,5460,5460,5460,0
|
|
20241204,165300,16615401730,5460,5460,5460,5460,0
|
|
20241204,165200,16615401730,5460,5460,5460,5460,0
|
|
20241204,165100,16615401730,5460,5460,5460,5460,0
|
|
20241204,165000,16615401730,5460,5460,5460,5460,0
|
|
20241204,164900,16615401730,5460,5460,5460,5460,0
|
|
20241204,164800,16615401730,5460,5460,5460,5460,0
|
|
20241204,164700,16615401730,5460,5460,5460,5460,0
|
|
20241204,164600,16615401730,5460,5460,5460,5460,0
|
|
20241204,164500,16615401730,5460,5460,5460,5460,0
|
|
20241204,164400,16615401730,5460,5460,5460,5460,0
|
|
20241204,164300,16615401730,5460,5460,5460,5460,0
|
|
20241204,164200,16615401730,5460,5460,5460,5460,0
|
|
20241204,164100,16615401730,5460,5460,5460,5460,0
|
|
20241204,164000,16615401730,5460,5460,5460,5460,0
|
|
20241204,163900,16615401730,5460,5460,5460,5460,0
|
|
20241204,163800,16615401730,5460,5460,5460,5460,0
|
|
20241204,163700,16615401730,5460,5460,5460,5460,0
|
|
20241204,163600,16615401730,5460,5460,5460,5460,0
|
|
20241204,163500,16615401730,5460,5460,5460,5460,0
|
|
20241204,163400,16615401730,5460,5460,5460,5460,0
|
|
20241204,163300,16615401730,5460,5460,5460,5460,0
|
|
20241204,163200,16615401730,5460,5460,5460,5460,0
|
|
20241204,163100,16615401730,5460,5460,5460,5460,0
|
|
20241204,163000,16615401730,5460,5460,5460,5460,0
|
|
20241204,162900,16615401730,5460,5460,5460,5460,0
|
|
20241204,162800,16615401730,5460,5460,5460,5460,0
|
|
20241204,162700,16615401730,5460,5460,5460,5460,0
|
|
20241204,162600,16615401730,5460,5460,5460,5460,0
|
|
20241204,162500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,162400,16615401730,5460,5460,5460,5460,0
|
|
20241204,162300,16615401730,5460,5460,5460,5460,0
|
|
20241204,162200,16615401730,5460,5460,5460,5460,0
|
|
20241204,162100,16615401730,5460,5460,5460,5460,0
|
|
20241204,162000,16615401730,5460,5460,5460,5460,0
|
|
20241204,161900,16615401730,5460,5460,5460,5460,0
|
|
20241204,161800,16615401730,5460,5460,5460,5460,0
|
|
20241204,161700,16615401730,5460,5460,5460,5460,0
|
|
20241204,161600,16615401730,5460,5460,5460,5460,0
|
|
20241204,161500,16615401730,5460,5460,5460,5460,0
|
|
20241204,161400,16615401730,5460,5460,5460,5460,0
|
|
20241204,161300,16615401730,5460,5460,5460,5460,0
|
|
20241204,161200,16615401730,5460,5460,5460,5460,0
|
|
20241204,161100,16615401730,5460,5460,5460,5460,0
|
|
20241204,161000,16615401730,5460,5460,5460,5460,0
|
|
20241204,160900,16615401730,5460,5460,5460,5460,0
|
|
20241204,160800,16615401730,5460,5460,5460,5460,0
|
|
20241204,160700,16615401730,5460,5460,5460,5460,0
|
|
20241204,160600,16615401730,5460,5460,5460,5460,0
|
|
20241204,160500,16615401730,5460,5460,5460,5460,0
|
|
20241204,160400,16615401730,5460,5460,5460,5460,0
|
|
20241204,160300,16615401730,5460,5460,5460,5460,0
|
|
20241204,160200,16615401730,5460,5460,5460,5460,0
|
|
20241204,160100,16615401730,5460,5460,5460,5460,0
|
|
20241204,160000,16615401730,5460,5460,5460,5460,0
|
|
20241204,155900,16615401730,5460,5460,5460,5460,0
|
|
20241204,155800,16615401730,5460,5460,5460,5460,0
|
|
20241204,155700,16615401730,5460,5460,5460,5460,0
|
|
20241204,155600,16615401730,5460,5460,5460,5460,0
|
|
20241204,155500,16615401730,5460,5460,5460,5460,18507
|
|
20241204,155400,16615401730,5460,5460,5460,5460,0
|
|
20241204,155300,16615401730,5460,5460,5460,5460,0
|
|
20241204,155200,16615401730,5460,5460,5460,5460,0
|
|
20241204,155100,16615401730,5460,5460,5460,5460,0
|
|
20241204,155000,16615401730,5460,5460,5460,5460,0
|
|
20241204,154900,16615401730,5460,5460,5460,5460,0
|
|
20241204,154800,16615401730,5460,5460,5460,5460,0
|
|
20241204,154700,16615401730,5460,5460,5460,5460,0
|
|
20241204,154600,16615401730,5460,5460,5460,5460,0
|
|
20241204,154500,16615401730,5460,5460,5460,5460,0
|
|
20241204,154400,16615401730,5460,5460,5460,5460,0
|
|
20241204,154300,16615401730,5460,5460,5460,5460,0
|
|
20241204,154200,16615401730,5460,5460,5460,5460,0
|
|
20241204,154100,16615401730,5460,5460,5460,5460,0
|
|
20241204,154000,16615401730,5460,5460,5460,5460,0
|
|
20241204,153900,16615401730,5460,5460,5460,5460,0
|
|
20241204,153800,16615401730,5460,5460,5460,5460,0
|
|
20241204,153700,16615401730,5460,5460,5460,5460,0
|
|
20241204,153600,16615401730,5460,5460,5460,5460,0
|
|
20241204,153500,16615401730,5460,5460,5460,5460,0
|
|
20241204,153400,16615401730,5460,5460,5460,5460,0
|
|
20241204,153300,16615401730,5460,5460,5460,5460,0
|
|
20241204,153200,16615401730,5460,5460,5460,5460,0
|
|
20241204,153100,16615401730,5460,5460,5460,5460,0
|
|
20241204,153000,16615401730,5460,5460,5460,5460,18507
|
|
20241204,152900,16514353510,5420,5420,5420,5420,0
|
|
20241204,152800,16514353510,5420,5420,5420,5420,0
|
|
20241204,152700,16514353510,5420,5420,5420,5420,0
|
|
20241204,152600,16514353510,5420,5420,5420,5420,0
|
|
20241204,152500,16514353510,5420,5420,5420,5420,0
|
|
20241204,152400,16514353510,5420,5420,5420,5420,0
|
|
20241204,152300,16514353510,5420,5420,5420,5420,0
|
|
20241204,152200,16514353510,5420,5420,5420,5420,0
|
|
20241204,152100,16514353510,5420,5420,5420,5420,0
|
|
20241204,152000,16514353510,5420,5420,5420,5420,0
|
|
20241204,151900,16514353510,5420,5520,5530,5400,25384
|
|
20241204,151800,16375714560,5510,5530,5550,5510,663
|
|
20241204,151700,16372049520,5510,5530,5560,5510,1021
|
|
20241204,151600,16366393100,5530,5520,5550,5500,3749
|
|
20241204,151500,16345721060,5530,5560,5560,5520,461
|
|
20241204,151400,16343170170,5560,5560,5560,5530,1165
|
|
20241204,151300,16336711810,5570,5540,5570,5520,2184
|
|
20241204,151200,16324601280,5540,5500,5540,5500,5134
|
|
20241204,151100,16296257290,5490,5490,5500,5490,631
|
|
20241204,151000,16292791190,5490,5500,5510,5490,2493
|
|
20241204,150900,16279086070,5520,5530,5530,5500,1957
|
|
20241204,150800,16268307080,5530,5520,5530,5500,1668
|
|
20241204,150700,16259122300,5510,5520,5530,5510,2196
|
|
20241204,150600,16247007900,5520,5530,5530,5520,377
|
|
20241204,150500,16244926400,5520,5520,5530,5510,1211
|
|
20241204,150400,16238239530,5530,5530,5540,5520,2015
|
|
20241204,150300,16227107520,5530,5540,5550,5520,662
|
|
20241204,150200,16223449680,5550,5530,5550,5530,8337
|
|
20241204,150100,16177231450,5530,5530,5540,5510,1311
|
|
20241204,150000,16169997430,5530,5520,5530,5500,15061
|
|
20241204,145900,16087013850,5520,5510,5520,5500,2485
|
|
20241204,145800,16073327420,5510,5500,5510,5500,679
|
|
20241204,145700,16069588610,5520,5510,5520,5510,295
|
|
20241204,145600,16067962110,5520,5500,5530,5500,167
|
|
20241204,145500,16067041380,5530,5480,5540,5470,3967
|
|
20241204,145400,16045251640,5480,5520,5520,5450,10972
|
|
20241204,145300,15985077120,5520,5540,5540,5520,942
|
|
20241204,145200,15979876330,5530,5520,5550,5520,280
|
|
20241204,145100,15978330480,5550,5530,5550,5520,4830
|
|
20241204,145000,15951664190,5530,5540,5550,5530,1592
|
|
20241204,144900,15942854970,5540,5550,5550,5540,3635
|
|
20241204,144800,15922683070,5560,5560,5560,5550,389
|
|
20241204,144700,15920520420,5560,5570,5570,5560,1394
|
|
20241204,144600,15912769290,5560,5570,5570,5550,1619
|
|
20241204,144500,15903756690,5570,5590,5590,5570,2409
|
|
20241204,144400,15890324830,5590,5550,5590,5550,5392
|
|
20241204,144300,15860308900,5550,5550,5550,5530,405
|
|
20241204,144200,15858063340,5540,5530,5540,5530,1201
|
|
20241204,144100,15851413120,5530,5530,5530,5510,463
|
|
20241204,144000,15848858070,5510,5510,5530,5510,567
|
|
20241204,143900,15845730280,5520,5530,5530,5510,194
|
|
20241204,143800,15844660000,5530,5520,5530,5510,187
|
|
20241204,143700,15843629040,5510,5530,5530,5510,618
|
|
20241204,143600,15840222840,5530,5520,5530,5510,1640
|
|
20241204,143500,15831180440,5500,5480,5510,5480,1089
|
|
20241204,143400,15825188860,5520,5530,5530,5480,9168
|
|
20241204,143300,15774776320,5520,5520,5530,5510,692
|
|
20241204,143200,15770956390,5530,5530,5540,5530,314
|
|
20241204,143100,15769219640,5530,5530,5540,5530,301
|
|
20241204,143000,15767555090,5530,5530,5540,5520,2314
|
|
20241204,142900,15754776650,5530,5520,5540,5510,211
|
|
20241204,142800,15753611730,5540,5510,5540,5510,2635
|
|
20241204,142700,15739067210,5510,5560,5570,5510,9226
|
|
20241204,142600,15687892890,5550,5570,5570,5550,265
|
|
20241204,142500,15686420260,5570,5570,5570,5550,309
|
|
20241204,142400,15684699900,5570,5560,5570,5550,766
|
|
20241204,142300,15680442650,5570,5580,5580,5570,1619
|
|
20241204,142200,15671418850,5570,5570,5570,5550,1246
|
|
20241204,142100,15664479650,5570,5550,5570,5540,474
|
|
20241204,142000,15661843810,5550,5550,5560,5550,359
|
|
20241204,141900,15659850920,5550,5540,5550,5540,101
|
|
20241204,141800,15659290380,5520,5550,5550,5510,1373
|
|
20241204,141700,15651705800,5550,5520,5550,5520,849
|
|
20241204,141600,15647017330,5520,5530,5540,5520,1226
|
|
20241204,141500,15640245140,5530,5540,5540,5520,1592
|
|
20241204,141400,15631448080,5550,5510,5550,5500,13516
|
|
20241204,141300,15556882050,5510,5550,5560,5510,7849
|
|
20241204,141200,15513548650,5570,5570,5580,5530,4549
|
|
20241204,141100,15488338360,5560,5550,5580,5550,3191
|
|
20241204,141000,15470590890,5570,5560,5570,5540,2109
|
|
20241204,140900,15458888800,5570,5590,5590,5570,4764
|
|
20241204,140800,15432324600,5590,5600,5610,5590,456
|
|
20241204,140700,15429773700,5600,5610,5610,5590,323
|
|
20241204,140600,15427966580,5580,5620,5620,5580,3172
|
|
20241204,140500,15410213850,5630,5630,5630,5620,1421
|
|
20241204,140400,15402227490,5630,5550,5630,5530,9087
|
|
20241204,140300,15351532610,5550,5560,5590,5540,5132
|
|
20241204,140200,15323041140,5560,5600,5600,5560,9744
|
|
20241204,140100,15268746000,5590,5590,5610,5590,244
|
|
20241204,140000,15267378890,5610,5600,5620,5590,507
|
|
20241204,135900,15264542150,5600,5630,5630,5600,739
|
|
20241204,135800,15260402520,5630,5580,5640,5580,1829
|
|
20241204,135700,15250150620,5580,5600,5600,5580,896
|
|
20241204,135600,15245142310,5600,5610,5620,5590,1298
|
|
20241204,135500,15237870970,5620,5630,5630,5590,1393
|
|
20241204,135400,15230059000,5630,5640,5650,5590,1766
|
|
20241204,135300,15220137080,5640,5640,5640,5610,932
|
|
20241204,135200,15214888980,5640,5640,5650,5630,1684
|
|
20241204,135100,15205379390,5640,5580,5650,5570,7675
|
|
20241204,135000,15162348730,5580,5600,5600,5580,6832
|
|
20241204,134900,15124172100,5600,5620,5620,5600,3327
|
|
20241204,134800,15105511500,5620,5650,5650,5610,2390
|
|
20241204,134700,15092066090,5660,5650,5660,5650,1547
|
|
20241204,134600,15083324840,5650,5640,5650,5620,1786
|
|
20241204,134500,15073272870,5640,5650,5660,5630,3469
|
|
20241204,134400,15053700720,5670,5670,5670,5650,3550
|
|
20241204,134300,15033583750,5650,5630,5670,5620,2709
|
|
20241204,134200,15018303530,5630,5640,5640,5630,1096
|
|
20241204,134100,15012133030,5640,5640,5640,5610,1347
|
|
20241204,134000,15004542870,5630,5590,5640,5590,1121
|
|
20241204,133900,14998241060,5620,5610,5640,5590,3836
|
|
20241204,133800,14976758230,5610,5600,5640,5590,3574
|
|
20241204,133700,14956762450,5600,5650,5650,5600,5552
|
|
20241204,133600,14925593990,5650,5650,5650,5630,330
|
|
20241204,133500,14923734380,5630,5630,5650,5620,279
|
|
20241204,133400,14922163400,5640,5630,5660,5630,2995
|
|
20241204,133300,14905295570,5630,5660,5670,5630,3635
|
|
20241204,133200,14884772810,5640,5650,5660,5640,578
|
|
20241204,133100,14881511450,5650,5660,5660,5640,4572
|
|
20241204,133000,14855684100,5660,5650,5670,5650,1701
|
|
20241204,132900,14846057030,5670,5660,5670,5650,1498
|
|
20241204,132800,14837592450,5660,5670,5670,5650,1849
|
|
20241204,132700,14827143320,5650,5690,5700,5650,5737
|
|
20241204,132600,14794575100,5690,5670,5710,5670,8073
|
|
20241204,132500,14748607430,5690,5700,5710,5660,13615
|
|
20241204,132400,14671248680,5700,5690,5730,5660,19583
|
|
20241204,132300,14559558340,5680,5680,5690,5660,5876
|
|
20241204,132200,14526161650,5680,5680,5700,5650,5590
|
|
20241204,132100,14494413250,5690,5590,5690,5590,11697
|
|
20241204,132000,14428230830,5590,5600,5610,5590,1890
|
|
20241204,131900,14417655480,5590,5600,5600,5580,1138
|
|
20241204,131800,14411298480,5600,5620,5620,5580,4453
|
|
20241204,131700,14386379590,5620,5620,5620,5600,1062
|
|
20241204,131600,14380417250,5620,5590,5620,5590,1084
|
|
20241204,131500,14374337570,5590,5590,5620,5590,3664
|
|
20241204,131400,14353821860,5590,5600,5600,5580,3014
|
|
20241204,131300,14336978780,5600,5600,5600,5590,1596
|
|
20241204,131200,14328051250,5600,5620,5620,5590,1138
|
|
20241204,131100,14321680980,5620,5600,5620,5600,2179
|
|
20241204,131000,14309474570,5600,5620,5620,5580,3002
|
|
20241204,130900,14292684590,5590,5620,5630,5580,7348
|
|
20241204,130800,14251593260,5630,5630,5630,5600,737
|
|
20241204,130700,14247455010,5630,5630,5650,5620,1702
|
|
20241204,130600,14237866310,5640,5620,5650,5590,33392
|
|
20241204,130500,14050870580,5620,5640,5640,5610,5981
|
|
20241204,130400,14017240700,5630,5650,5650,5630,1666
|
|
20241204,130300,14007842680,5660,5660,5660,5650,274
|
|
20241204,130200,14006294260,5660,5650,5660,5650,593
|
|
20241204,130100,14002941170,5650,5670,5670,5650,1365
|
|
20241204,130000,13995218750,5670,5640,5670,5640,2897
|
|
20241204,125900,13978832950,5640,5630,5650,5620,857
|
|
20241204,125800,13974008670,5640,5660,5660,5610,3955
|
|
20241204,125700,13951764760,5660,5650,5660,5630,2934
|
|
20241204,125600,13935186650,5660,5640,5670,5630,2644
|
|
20241204,125500,13920277180,5650,5610,5650,5610,7026
|
|
20241204,125400,13880802320,5620,5680,5680,5610,22292
|
|
20241204,125300,13755266690,5660,5670,5690,5660,3437
|
|
20241204,125200,13735786010,5690,5720,5730,5670,10619
|
|
20241204,125100,13675156260,5710,5670,5720,5670,7497
|
|
20241204,125000,13632414750,5680,5670,5680,5660,5460
|
|
20241204,124900,13601489060,5660,5670,5680,5660,1683
|
|
20241204,124800,13591946410,5670,5690,5690,5670,12210
|
|
20241204,124700,13522608140,5700,5670,5700,5670,14029
|
|
20241204,124600,13442783560,5680,5680,5690,5670,2145
|
|
20241204,124500,13430599680,5690,5660,5690,5660,2473
|
|
20241204,124400,13416556420,5680,5670,5690,5660,4122
|
|
20241204,124300,13393181230,5670,5670,5680,5660,1484
|
|
20241204,124200,13384772560,5670,5650,5690,5640,7021
|
|
20241204,124100,13345056920,5650,5680,5690,5650,6787
|
|
20241204,124000,13306572860,5660,5690,5690,5660,7255
|
|
20241204,123900,13265395870,5690,5650,5700,5650,18799
|
|
20241204,123800,13158788940,5660,5710,5710,5660,27363
|
|
20241204,123700,13003316120,5700,5700,5720,5700,8939
|
|
20241204,123600,12952288060,5700,5740,5740,5680,35117
|
|
20241204,123500,12752011980,5730,5730,5800,5720,111189
|
|
20241204,123400,12111686900,5740,5790,5790,5730,67304
|
|
20241204,123300,11724585420,5790,5690,5790,5680,110475
|
|
20241204,123200,11090741700,5680,5670,5700,5670,26231
|
|
20241204,123100,10941615680,5680,5690,5700,5650,77882
|
|
20241204,123000,10499129530,5690,5640,5690,5610,126899
|
|
20241204,122900,9781759210,5640,5570,5640,5570,43249
|
|
20241204,122800,9539223900,5570,5570,5570,5560,3695
|
|
20241204,122700,9518643300,5570,5560,5570,5560,3106
|
|
20241204,122600,9501354860,5560,5560,5570,5560,869
|
|
20241204,122500,9496517570,5560,5570,5570,5550,2462
|
|
20241204,122400,9482822540,5560,5560,5560,5550,2752
|
|
20241204,122300,9467532430,5560,5560,5560,5550,2764
|
|
20241204,122200,9452170700,5560,5560,5560,5550,2727
|
|
20241204,122100,9437020320,5560,5550,5560,5530,15066
|
|
20241204,122000,9353418710,5550,5560,5560,5550,1769
|
|
20241204,121900,9343584920,5560,5520,5560,5520,2277
|
|
20241204,121800,9330974670,5520,5550,5560,5520,4942
|
|
20241204,121700,9303617950,5550,5550,5560,5550,4416
|
|
20241204,121600,9279094570,5550,5540,5550,5530,5065
|
|
20241204,121500,9251023810,5540,5540,5550,5540,1791
|
|
20241204,121400,9241095130,5550,5540,5550,5530,3426
|
|
20241204,121300,9222091860,5540,5500,5550,5500,11633
|
|
20241204,121200,9157695400,5500,5520,5530,5500,1967
|
|
20241204,121100,9146845150,5540,5490,5540,5490,4509
|
|
20241204,121000,9121997350,5490,5470,5490,5470,153
|
|
20241204,120900,9121160420,5470,5490,5500,5470,517
|
|
20241204,120800,9118330020,5500,5520,5530,5500,850
|
|
20241204,120700,9113647880,5530,5510,5540,5510,8230
|
|
20241204,120600,9068159070,5500,5460,5500,5460,5918
|
|
20241204,120500,9035705400,5470,5470,5480,5470,540
|
|
20241204,120400,9032751510,5470,5510,5520,5470,1149
|
|
20241204,120300,9026425920,5510,5470,5520,5470,8786
|
|
20241204,120200,8978119450,5470,5450,5470,5450,451
|
|
20241204,120100,8975656110,5470,5460,5470,5450,503
|
|
20241204,120000,8972913810,5470,5460,5470,5460,173
|
|
20241204,115900,8971967550,5460,5470,5470,5460,457
|
|
20241204,115800,8969470330,5470,5470,5470,5460,85
|
|
20241204,115700,8969005410,5460,5460,5470,5460,502
|
|
20241204,115600,8966264230,5460,5440,5460,5440,53
|
|
20241204,115500,8965974960,5460,5430,5460,5430,258
|
|
20241204,115400,8964569880,5460,5450,5460,5430,1733
|
|
20241204,115300,8955125090,5460,5460,5470,5460,699
|
|
20241204,115200,8951307640,5460,5430,5460,5430,1238
|
|
20241204,115100,8944558830,5450,5450,5450,5440,455
|
|
20241204,115000,8942082150,5450,5440,5450,5440,208
|
|
20241204,114900,8940949790,5440,5450,5450,5440,328
|
|
20241204,114800,8939162910,5440,5440,5440,5440,79
|
|
20241204,114700,8938733150,5450,5420,5450,5420,501
|
|
20241204,114600,8936003120,5420,5420,5420,5420,498
|
|
20241204,114500,8933303960,5420,5390,5420,5390,189
|
|
20241204,114400,8932285130,5390,5390,5390,5370,2953
|
|
20241204,114300,8916409460,5370,5390,5400,5370,2106
|
|
20241204,114200,8905087470,5400,5390,5400,5390,191
|
|
20241204,114100,8904057970,5400,5390,5400,5390,166
|
|
20241204,114000,8903162310,5390,5390,5390,5390,225
|
|
20241204,113900,8901949560,5390,5400,5400,5390,815
|
|
20241204,113800,8897556180,5390,5390,5390,5390,18
|
|
20241204,113700,8897459160,5380,5390,5400,5380,1375
|
|
20241204,113600,8890044470,5380,5460,5470,5380,5015
|
|
20241204,113500,8862943480,5450,5420,5460,5420,4066
|
|
20241204,113400,8840868730,5430,5430,5430,5420,1353
|
|
20241204,113300,8833521950,5430,5430,5440,5430,210
|
|
20241204,113200,8832380760,5430,5480,5480,5430,2207
|
|
20241204,113100,8820370540,5470,5490,5490,5460,561
|
|
20241204,113000,8817300830,5480,5460,5480,5450,2389
|
|
20241204,112900,8804265840,5460,5470,5470,5460,2287
|
|
20241204,112800,8791757970,5470,5500,5500,5470,2228
|
|
20241204,112700,8779539430,5510,5480,5510,5480,8775
|
|
20241204,112600,8731313260,5480,5430,5480,5420,7030
|
|
20241204,112500,8693104400,5430,5440,5460,5420,5872
|
|
20241204,112400,8661099000,5440,5380,5480,5370,12052
|
|
20241204,112300,8595731370,5380,5380,5390,5370,545
|
|
20241204,112200,8592799750,5390,5340,5390,5340,491
|
|
20241204,112100,8590163320,5340,5380,5380,5340,1473
|
|
20241204,112000,8582279330,5380,5360,5380,5340,4124
|
|
20241204,111900,8560179070,5360,5360,5370,5350,879
|
|
20241204,111800,8555470570,5370,5340,5370,5340,1662
|
|
20241204,111700,8546558570,5340,5340,5350,5340,637
|
|
20241204,111600,8543151490,5320,5320,5320,5300,2006
|
|
20241204,111500,8532513600,5320,5320,5320,5320,1042
|
|
20241204,111400,8526970160,5320,5340,5360,5300,4719
|
|
20241204,111300,8501825480,5360,5350,5360,5330,1780
|
|
20241204,111200,8492319080,5370,5390,5400,5310,9107
|
|
20241204,111100,8443658140,5390,5390,5410,5380,728
|
|
20241204,111000,8439732880,5390,5420,5420,5390,3151
|
|
20241204,110900,8422716510,5410,5440,5440,5410,4320
|
|
20241204,110800,8399256740,5440,5410,5440,5400,6498
|
|
20241204,110700,8364030480,5410,5390,5410,5390,76
|
|
20241204,110600,8363620320,5390,5390,5390,5380,977
|
|
20241204,110500,8358361580,5390,5390,5400,5380,750
|
|
20241204,110400,8354319250,5400,5410,5410,5390,345
|
|
20241204,110300,8352459130,5420,5390,5420,5390,969
|
|
20241204,110200,8347224120,5410,5380,5410,5370,2548
|
|
20241204,110100,8333482720,5380,5370,5390,5370,647
|
|
20241204,110000,8330007880,5370,5380,5390,5360,2160
|
|
20241204,105900,8318411330,5380,5390,5390,5370,2170
|
|
20241204,105800,8306738850,5390,5370,5410,5360,3981
|
|
20241204,105700,8285274380,5370,5370,5370,5370,1368
|
|
20241204,105600,8277928220,5370,5360,5380,5360,33
|
|
20241204,105500,8277751270,5340,5350,5360,5330,2259
|
|
20241204,105400,8265694550,5350,5360,5360,5350,236
|
|
20241204,105300,8264431880,5370,5360,5370,5350,1236
|
|
20241204,105200,8257817020,5360,5370,5380,5350,822
|
|
20241204,105100,8253414470,5370,5380,5390,5370,2889
|
|
20241204,105000,8237871170,5380,5370,5380,5360,1399
|
|
20241204,104900,8230352660,5380,5360,5400,5350,1731
|
|
20241204,104800,8221050270,5350,5370,5370,5350,2290
|
|
20241204,104700,8208787580,5370,5350,5370,5330,2163
|
|
20241204,104600,8197195750,5350,5330,5350,5320,3900
|
|
20241204,104500,8176364590,5320,5310,5330,5310,695
|
|
20241204,104400,8172669580,5320,5300,5320,5300,386
|
|
20241204,104300,8170622040,5300,5310,5320,5270,3232
|
|
20241204,104200,8153552410,5320,5290,5320,5290,572
|
|
20241204,104100,8150526270,5290,5300,5320,5290,1520
|
|
20241204,104000,8142470740,5290,5290,5300,5290,631
|
|
20241204,103900,8139129130,5300,5280,5300,5280,465
|
|
20241204,103800,8136665410,5280,5290,5290,5270,1401
|
|
20241204,103700,8129273350,5300,5300,5320,5290,1837
|
|
20241204,103600,8119524350,5310,5300,5310,5270,4561
|
|
20241204,103500,8095433910,5290,5290,5300,5280,1142
|
|
20241204,103400,8089396480,5290,5310,5310,5290,780
|
|
20241204,103300,8085265400,5310,5260,5310,5260,1145
|
|
20241204,103200,8079214500,5260,5260,5270,5220,9036
|
|
20241204,103100,8031829420,5270,5290,5300,5270,3525
|
|
20241204,103000,8013237890,5290,5290,5310,5290,2592
|
|
20241204,102900,7999520420,5300,5320,5320,5290,4278
|
|
20241204,102800,7976823640,5310,5280,5320,5280,6037
|
|
20241204,102700,7944863010,5300,5290,5310,5280,5459
|
|
20241204,102600,7915971730,5280,5270,5280,5210,18776
|
|
20241204,102500,7817371690,5270,5310,5330,5260,28771
|
|
20241204,102400,7665215500,5310,5370,5380,5310,10016
|
|
20241204,102300,7611727270,5370,5370,5380,5370,1425
|
|
20241204,102200,7604065750,5380,5370,5390,5370,2342
|
|
20241204,102100,7591467480,5370,5360,5370,5350,4375
|
|
20241204,102000,7568013230,5360,5390,5390,5360,4205
|
|
20241204,101900,7545452970,5380,5360,5380,5350,4335
|
|
20241204,101800,7522205140,5350,5340,5370,5340,6769
|
|
20241204,101700,7485942120,5330,5350,5370,5310,18571
|
|
20241204,101600,7386749310,5350,5320,5400,5280,27496
|
|
20241204,101500,7239973460,5290,5500,5500,5290,65461
|
|
20241204,101400,6888939570,5510,5530,5540,5500,5640
|
|
20241204,101300,6857837350,5520,5530,5530,5500,7076
|
|
20241204,101200,6818779070,5530,5490,5550,5490,9025
|
|
20241204,101100,6768815940,5490,5480,5500,5440,34971
|
|
20241204,101000,6577562600,5480,5580,5620,5480,40958
|
|
20241204,100900,6350792320,5590,5590,5600,5560,15223
|
|
20241204,100800,6265920930,5590,5590,5610,5560,22229
|
|
20241204,100700,6142024280,5590,5660,5660,5580,31219
|
|
20241204,100600,5967054230,5660,5680,5680,5630,14079
|
|
20241204,100500,5887464690,5670,5720,5760,5630,41220
|
|
20241204,100400,5653420810,5740,5830,5890,5690,109122
|
|
20241204,100300,5019853750,5830,5710,5830,5710,47788
|
|
20241204,100200,4743321170,5710,5740,5740,5710,4254
|
|
20241204,100100,4718945390,5730,5730,5740,5710,7411
|
|
20241204,100000,4676488990,5730,5680,5730,5680,9163
|
|
20241204,095900,4624239770,5680,5690,5700,5670,2648
|
|
20241204,095800,4609194630,5690,5690,5690,5690,1245
|
|
20241204,095700,4602110580,5690,5650,5690,5650,8553
|
|
20241204,095600,4553633030,5650,5650,5660,5650,1945
|
|
20241204,095500,4542637180,5640,5660,5660,5640,1646
|
|
20241204,095400,4533344870,5640,5670,5680,5640,2230
|
|
20241204,095300,4520733270,5680,5670,5680,5640,2715
|
|
20241204,095200,4505369090,5670,5680,5700,5670,1896
|
|
20241204,095100,4494601360,5680,5650,5680,5650,2163
|
|
20241204,095000,4482357020,5650,5640,5650,5630,1319
|
|
20241204,094900,4474907900,5660,5610,5660,5610,3647
|
|
20241204,094800,4454380760,5610,5630,5630,5610,3319
|
|
20241204,094700,4435726180,5630,5670,5670,5620,4223
|
|
20241204,094600,4411939750,5670,5670,5680,5630,1558
|
|
20241204,094500,4403133170,5670,5660,5680,5620,8660
|
|
20241204,094400,4354363030,5660,5700,5700,5660,3780
|
|
20241204,094300,4332876310,5710,5690,5750,5690,17074
|
|
20241204,094200,4235317500,5680,5610,5690,5610,4082
|
|
20241204,094100,4212237160,5610,5660,5660,5600,19351
|
|
20241204,094000,4103317050,5650,5680,5680,5650,8697
|
|
20241204,093900,4054031420,5690,5700,5700,5680,5133
|
|
20241204,093800,4024796300,5700,5710,5720,5700,2775
|
|
20241204,093700,4008967430,5710,5700,5710,5670,6726
|
|
20241204,093600,3970714770,5700,5670,5700,5650,6871
|
|
20241204,093500,3931758210,5680,5720,5720,5680,10681
|
|
20241204,093400,3870952620,5730,5750,5750,5730,3296
|
|
20241204,093300,3852008460,5750,5770,5770,5740,4072
|
|
20241204,093200,3828564160,5770,5700,5770,5690,8222
|
|
20241204,093100,3781553790,5710,5730,5730,5690,18130
|
|
20241204,093000,3678102410,5730,5750,5750,5710,9039
|
|
20241204,092900,3626348730,5760,5780,5780,5750,14014
|
|
20241204,092800,3545588570,5760,5800,5800,5730,30721
|
|
20241204,092700,3368598790,5800,5720,5800,5720,37351
|
|
20241204,092600,3153075430,5720,5730,5730,5710,6292
|
|
20241204,092500,3117090430,5730,5700,5730,5700,5994
|
|
20241204,092400,3082792250,5700,5710,5730,5690,10656
|
|
20241204,092300,3021974520,5700,5730,5740,5700,15065
|
|
20241204,092200,2935878580,5730,5680,5750,5680,41649
|
|
20241204,092100,2697170640,5680,5670,5700,5660,3964
|
|
20241204,092000,2674685600,5670,5680,5710,5660,8251
|
|
20241204,091900,2627734670,5680,5730,5740,5680,11440
|
|
20241204,091800,2562501220,5730,5630,5730,5630,12403
|
|
20241204,091700,2492018430,5630,5640,5640,5610,10103
|
|
20241204,091600,2435192120,5640,5700,5700,5630,18550
|
|
20241204,091500,2330194090,5700,5690,5710,5690,13797
|
|
20241204,091400,2251596850,5690,5680,5700,5680,6958
|
|
20241204,091300,2212041650,5680,5670,5700,5650,6902
|
|
20241204,091200,2172882010,5670,5670,5690,5660,4511
|
|
20241204,091100,2147295070,5690,5660,5710,5660,7267
|
|
20241204,091000,2106016250,5680,5650,5680,5630,6937
|
|
20241204,090900,2066849720,5650,5700,5710,5640,23135
|
|
20241204,090800,1935447090,5700,5670,5770,5650,65410
|
|
20241204,090700,1561170080,5660,5600,5670,5600,10315
|
|
20241204,090600,1503000630,5600,5630,5630,5600,12370
|
|
20241204,090500,1433678460,5630,5630,5640,5610,10770
|
|
20241204,090400,1373160610,5630,5660,5670,5630,13205
|
|
20241204,090300,1298604860,5670,5600,5680,5600,25810
|
|
20241204,090200,1152454140,5600,5670,5740,5600,81001
|
|
20241204,090100,691788460,5640,5550,5700,5490,56539
|
|
20241204,090000,373351860,5550,5510,5560,5480,47593
|