755 lines
37 KiB
CSV
755 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,213200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,213100,4881245100,5390,5390,5390,5390,0
|
|
20241209,213000,4881245100,5390,5390,5390,5390,0
|
|
20241209,212900,4881245100,5390,5390,5390,5390,0
|
|
20241209,212800,4881245100,5390,5390,5390,5390,0
|
|
20241209,212700,4881245100,5390,5390,5390,5390,0
|
|
20241209,212600,4881245100,5390,5390,5390,5390,0
|
|
20241209,212500,4881245100,5390,5390,5390,5390,0
|
|
20241209,212400,4881245100,5390,5390,5390,5390,0
|
|
20241209,212300,4881245100,5390,5390,5390,5390,0
|
|
20241209,212200,4881245100,5390,5390,5390,5390,0
|
|
20241209,212100,4881245100,5390,5390,5390,5390,0
|
|
20241209,212000,4881245100,5390,5390,5390,5390,0
|
|
20241209,211900,4881245100,5390,5390,5390,5390,0
|
|
20241209,211800,4881245100,5390,5390,5390,5390,0
|
|
20241209,211700,4881245100,5390,5390,5390,5390,0
|
|
20241209,211600,4881245100,5390,5390,5390,5390,0
|
|
20241209,211500,4881245100,5390,5390,5390,5390,0
|
|
20241209,211400,4881245100,5390,5390,5390,5390,0
|
|
20241209,211300,4881245100,5390,5390,5390,5390,0
|
|
20241209,211200,4881245100,5390,5390,5390,5390,0
|
|
20241209,211100,4881245100,5390,5390,5390,5390,0
|
|
20241209,211000,4881245100,5390,5390,5390,5390,0
|
|
20241209,210900,4881245100,5390,5390,5390,5390,0
|
|
20241209,210800,4881245100,5390,5390,5390,5390,0
|
|
20241209,210700,4881245100,5390,5390,5390,5390,0
|
|
20241209,210600,4881245100,5390,5390,5390,5390,0
|
|
20241209,210500,4881245100,5390,5390,5390,5390,0
|
|
20241209,210400,4881245100,5390,5390,5390,5390,0
|
|
20241209,210300,4881245100,5390,5390,5390,5390,0
|
|
20241209,210200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,210100,4881245100,5390,5390,5390,5390,0
|
|
20241209,210000,4881245100,5390,5390,5390,5390,0
|
|
20241209,205900,4881245100,5390,5390,5390,5390,0
|
|
20241209,205800,4881245100,5390,5390,5390,5390,0
|
|
20241209,205700,4881245100,5390,5390,5390,5390,0
|
|
20241209,205600,4881245100,5390,5390,5390,5390,0
|
|
20241209,205500,4881245100,5390,5390,5390,5390,0
|
|
20241209,205400,4881245100,5390,5390,5390,5390,0
|
|
20241209,205300,4881245100,5390,5390,5390,5390,0
|
|
20241209,205200,4881245100,5390,5390,5390,5390,0
|
|
20241209,205100,4881245100,5390,5390,5390,5390,0
|
|
20241209,205000,4881245100,5390,5390,5390,5390,0
|
|
20241209,204900,4881245100,5390,5390,5390,5390,0
|
|
20241209,204800,4881245100,5390,5390,5390,5390,0
|
|
20241209,204700,4881245100,5390,5390,5390,5390,0
|
|
20241209,204600,4881245100,5390,5390,5390,5390,0
|
|
20241209,204500,4881245100,5390,5390,5390,5390,0
|
|
20241209,204400,4881245100,5390,5390,5390,5390,0
|
|
20241209,204300,4881245100,5390,5390,5390,5390,0
|
|
20241209,204200,4881245100,5390,5390,5390,5390,0
|
|
20241209,204100,4881245100,5390,5390,5390,5390,0
|
|
20241209,204000,4881245100,5390,5390,5390,5390,0
|
|
20241209,203900,4881245100,5390,5390,5390,5390,0
|
|
20241209,203800,4881245100,5390,5390,5390,5390,0
|
|
20241209,203700,4881245100,5390,5390,5390,5390,0
|
|
20241209,203600,4881245100,5390,5390,5390,5390,0
|
|
20241209,203500,4881245100,5390,5390,5390,5390,0
|
|
20241209,203400,4881245100,5390,5390,5390,5390,0
|
|
20241209,203300,4881245100,5390,5390,5390,5390,0
|
|
20241209,203200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,203100,4881245100,5390,5390,5390,5390,0
|
|
20241209,203000,4881245100,5390,5390,5390,5390,0
|
|
20241209,202900,4881245100,5390,5390,5390,5390,0
|
|
20241209,202800,4881245100,5390,5390,5390,5390,0
|
|
20241209,202700,4881245100,5390,5390,5390,5390,0
|
|
20241209,202600,4881245100,5390,5390,5390,5390,0
|
|
20241209,202500,4881245100,5390,5390,5390,5390,0
|
|
20241209,202400,4881245100,5390,5390,5390,5390,0
|
|
20241209,202300,4881245100,5390,5390,5390,5390,0
|
|
20241209,202200,4881245100,5390,5390,5390,5390,0
|
|
20241209,202100,4881245100,5390,5390,5390,5390,0
|
|
20241209,202000,4881245100,5390,5390,5390,5390,0
|
|
20241209,201900,4881245100,5390,5390,5390,5390,0
|
|
20241209,201800,4881245100,5390,5390,5390,5390,0
|
|
20241209,201700,4881245100,5390,5390,5390,5390,0
|
|
20241209,201600,4881245100,5390,5390,5390,5390,0
|
|
20241209,201500,4881245100,5390,5390,5390,5390,0
|
|
20241209,201400,4881245100,5390,5390,5390,5390,0
|
|
20241209,201300,4881245100,5390,5390,5390,5390,0
|
|
20241209,201200,4881245100,5390,5390,5390,5390,0
|
|
20241209,201100,4881245100,5390,5390,5390,5390,0
|
|
20241209,201000,4881245100,5390,5390,5390,5390,0
|
|
20241209,200900,4881245100,5390,5390,5390,5390,0
|
|
20241209,200800,4881245100,5390,5390,5390,5390,0
|
|
20241209,200700,4881245100,5390,5390,5390,5390,0
|
|
20241209,200600,4881245100,5390,5390,5390,5390,0
|
|
20241209,200500,4881245100,5390,5390,5390,5390,0
|
|
20241209,200400,4881245100,5390,5390,5390,5390,0
|
|
20241209,200300,4881245100,5390,5390,5390,5390,0
|
|
20241209,200200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,200100,4881245100,5390,5390,5390,5390,0
|
|
20241209,200000,4881245100,5390,5390,5390,5390,0
|
|
20241209,195900,4881245100,5390,5390,5390,5390,0
|
|
20241209,195800,4881245100,5390,5390,5390,5390,0
|
|
20241209,195700,4881245100,5390,5390,5390,5390,0
|
|
20241209,195600,4881245100,5390,5390,5390,5390,0
|
|
20241209,195500,4881245100,5390,5390,5390,5390,0
|
|
20241209,195400,4881245100,5390,5390,5390,5390,0
|
|
20241209,195300,4881245100,5390,5390,5390,5390,0
|
|
20241209,195200,4881245100,5390,5390,5390,5390,0
|
|
20241209,195100,4881245100,5390,5390,5390,5390,0
|
|
20241209,195000,4881245100,5390,5390,5390,5390,0
|
|
20241209,194900,4881245100,5390,5390,5390,5390,0
|
|
20241209,194800,4881245100,5390,5390,5390,5390,0
|
|
20241209,194700,4881245100,5390,5390,5390,5390,0
|
|
20241209,194600,4881245100,5390,5390,5390,5390,0
|
|
20241209,194500,4881245100,5390,5390,5390,5390,0
|
|
20241209,194400,4881245100,5390,5390,5390,5390,0
|
|
20241209,194300,4881245100,5390,5390,5390,5390,0
|
|
20241209,194200,4881245100,5390,5390,5390,5390,0
|
|
20241209,194100,4881245100,5390,5390,5390,5390,0
|
|
20241209,194000,4881245100,5390,5390,5390,5390,0
|
|
20241209,193900,4881245100,5390,5390,5390,5390,0
|
|
20241209,193800,4881245100,5390,5390,5390,5390,0
|
|
20241209,193700,4881245100,5390,5390,5390,5390,0
|
|
20241209,193600,4881245100,5390,5390,5390,5390,0
|
|
20241209,193500,4881245100,5390,5390,5390,5390,0
|
|
20241209,193400,4881245100,5390,5390,5390,5390,0
|
|
20241209,193300,4881245100,5390,5390,5390,5390,0
|
|
20241209,193200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,193100,4881245100,5390,5390,5390,5390,0
|
|
20241209,193000,4881245100,5390,5390,5390,5390,0
|
|
20241209,192900,4881245100,5390,5390,5390,5390,0
|
|
20241209,192800,4881245100,5390,5390,5390,5390,0
|
|
20241209,192700,4881245100,5390,5390,5390,5390,0
|
|
20241209,192600,4881245100,5390,5390,5390,5390,0
|
|
20241209,192500,4881245100,5390,5390,5390,5390,0
|
|
20241209,192400,4881245100,5390,5390,5390,5390,0
|
|
20241209,192300,4881245100,5390,5390,5390,5390,0
|
|
20241209,192200,4881245100,5390,5390,5390,5390,0
|
|
20241209,192100,4881245100,5390,5390,5390,5390,0
|
|
20241209,192000,4881245100,5390,5390,5390,5390,0
|
|
20241209,191900,4881245100,5390,5390,5390,5390,0
|
|
20241209,191800,4881245100,5390,5390,5390,5390,0
|
|
20241209,191700,4881245100,5390,5390,5390,5390,0
|
|
20241209,191600,4881245100,5390,5390,5390,5390,0
|
|
20241209,191500,4881245100,5390,5390,5390,5390,0
|
|
20241209,191400,4881245100,5390,5390,5390,5390,0
|
|
20241209,191300,4881245100,5390,5390,5390,5390,0
|
|
20241209,191200,4881245100,5390,5390,5390,5390,0
|
|
20241209,191100,4881245100,5390,5390,5390,5390,0
|
|
20241209,191000,4881245100,5390,5390,5390,5390,0
|
|
20241209,190900,4881245100,5390,5390,5390,5390,0
|
|
20241209,190800,4881245100,5390,5390,5390,5390,0
|
|
20241209,190700,4881245100,5390,5390,5390,5390,0
|
|
20241209,190600,4881245100,5390,5390,5390,5390,0
|
|
20241209,190500,4881245100,5390,5390,5390,5390,0
|
|
20241209,190400,4881245100,5390,5390,5390,5390,0
|
|
20241209,190300,4881245100,5390,5390,5390,5390,0
|
|
20241209,190200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,190100,4881245100,5390,5390,5390,5390,0
|
|
20241209,190000,4881245100,5390,5390,5390,5390,0
|
|
20241209,185900,4881245100,5390,5390,5390,5390,0
|
|
20241209,185800,4881245100,5390,5390,5390,5390,0
|
|
20241209,185700,4881245100,5390,5390,5390,5390,0
|
|
20241209,185600,4881245100,5390,5390,5390,5390,0
|
|
20241209,185500,4881245100,5390,5390,5390,5390,0
|
|
20241209,185400,4881245100,5390,5390,5390,5390,0
|
|
20241209,185300,4881245100,5390,5390,5390,5390,0
|
|
20241209,185200,4881245100,5390,5390,5390,5390,0
|
|
20241209,185100,4881245100,5390,5390,5390,5390,0
|
|
20241209,185000,4881245100,5390,5390,5390,5390,0
|
|
20241209,184900,4881245100,5390,5390,5390,5390,0
|
|
20241209,184800,4881245100,5390,5390,5390,5390,0
|
|
20241209,184700,4881245100,5390,5390,5390,5390,0
|
|
20241209,184600,4881245100,5390,5390,5390,5390,0
|
|
20241209,184500,4881245100,5390,5390,5390,5390,0
|
|
20241209,184400,4881245100,5390,5390,5390,5390,0
|
|
20241209,184300,4881245100,5390,5390,5390,5390,0
|
|
20241209,184200,4881245100,5390,5390,5390,5390,0
|
|
20241209,184100,4881245100,5390,5390,5390,5390,0
|
|
20241209,184000,4881245100,5390,5390,5390,5390,0
|
|
20241209,183900,4881245100,5390,5390,5390,5390,0
|
|
20241209,183800,4881245100,5390,5390,5390,5390,0
|
|
20241209,183700,4881245100,5390,5390,5390,5390,0
|
|
20241209,183600,4881245100,5390,5390,5390,5390,0
|
|
20241209,183500,4881245100,5390,5390,5390,5390,0
|
|
20241209,183400,4881245100,5390,5390,5390,5390,0
|
|
20241209,183300,4881245100,5390,5390,5390,5390,0
|
|
20241209,183200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,183100,4881245100,5390,5390,5390,5390,0
|
|
20241209,183000,4881245100,5390,5390,5390,5390,0
|
|
20241209,182900,4881245100,5390,5390,5390,5390,0
|
|
20241209,182800,4881245100,5390,5390,5390,5390,0
|
|
20241209,182700,4881245100,5390,5390,5390,5390,0
|
|
20241209,182600,4881245100,5390,5390,5390,5390,0
|
|
20241209,182500,4881245100,5390,5390,5390,5390,0
|
|
20241209,182400,4881245100,5390,5390,5390,5390,0
|
|
20241209,182300,4881245100,5390,5390,5390,5390,0
|
|
20241209,182200,4881245100,5390,5390,5390,5390,0
|
|
20241209,182100,4881245100,5390,5390,5390,5390,0
|
|
20241209,182000,4881245100,5390,5390,5390,5390,0
|
|
20241209,181900,4881245100,5390,5390,5390,5390,0
|
|
20241209,181800,4881245100,5390,5390,5390,5390,0
|
|
20241209,181700,4881245100,5390,5390,5390,5390,0
|
|
20241209,181600,4881245100,5390,5390,5390,5390,0
|
|
20241209,181500,4881245100,5390,5390,5390,5390,0
|
|
20241209,181400,4881245100,5390,5390,5390,5390,0
|
|
20241209,181300,4881245100,5390,5390,5390,5390,0
|
|
20241209,181200,4881245100,5390,5390,5390,5390,0
|
|
20241209,181100,4881245100,5390,5390,5390,5390,0
|
|
20241209,181000,4881245100,5390,5390,5390,5390,0
|
|
20241209,180900,4881245100,5390,5390,5390,5390,0
|
|
20241209,180800,4881245100,5390,5390,5390,5390,0
|
|
20241209,180700,4881245100,5390,5390,5390,5390,0
|
|
20241209,180600,4881245100,5390,5390,5390,5390,0
|
|
20241209,180500,4881245100,5390,5390,5390,5390,0
|
|
20241209,180400,4881245100,5390,5390,5390,5390,0
|
|
20241209,180300,4881245100,5390,5390,5390,5390,0
|
|
20241209,180200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,180100,4881245100,5390,5390,5390,5390,0
|
|
20241209,180000,4881245100,5390,5390,5390,5390,0
|
|
20241209,175900,4881245100,5390,5390,5390,5390,0
|
|
20241209,175800,4881245100,5390,5390,5390,5390,0
|
|
20241209,175700,4881245100,5390,5390,5390,5390,0
|
|
20241209,175600,4881245100,5390,5390,5390,5390,0
|
|
20241209,175500,4881245100,5390,5390,5390,5390,0
|
|
20241209,175400,4881245100,5390,5390,5390,5390,0
|
|
20241209,175300,4881245100,5390,5390,5390,5390,0
|
|
20241209,175200,4881245100,5390,5390,5390,5390,0
|
|
20241209,175100,4881245100,5390,5390,5390,5390,0
|
|
20241209,175000,4881245100,5390,5390,5390,5390,0
|
|
20241209,174900,4881245100,5390,5390,5390,5390,0
|
|
20241209,174800,4881245100,5390,5390,5390,5390,0
|
|
20241209,174700,4881245100,5390,5390,5390,5390,0
|
|
20241209,174600,4881245100,5390,5390,5390,5390,0
|
|
20241209,174500,4881245100,5390,5390,5390,5390,0
|
|
20241209,174400,4881245100,5390,5390,5390,5390,0
|
|
20241209,174300,4881245100,5390,5390,5390,5390,0
|
|
20241209,174200,4881245100,5390,5390,5390,5390,0
|
|
20241209,174100,4881245100,5390,5390,5390,5390,0
|
|
20241209,174000,4881245100,5390,5390,5390,5390,0
|
|
20241209,173900,4881245100,5390,5390,5390,5390,0
|
|
20241209,173800,4881245100,5390,5390,5390,5390,0
|
|
20241209,173700,4881245100,5390,5390,5390,5390,0
|
|
20241209,173600,4881245100,5390,5390,5390,5390,0
|
|
20241209,173500,4881245100,5390,5390,5390,5390,0
|
|
20241209,173400,4881245100,5390,5390,5390,5390,0
|
|
20241209,173300,4881245100,5390,5390,5390,5390,0
|
|
20241209,173200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,173100,4881245100,5390,5390,5390,5390,0
|
|
20241209,173000,4881245100,5390,5390,5390,5390,0
|
|
20241209,172900,4881245100,5390,5390,5390,5390,0
|
|
20241209,172800,4881245100,5390,5390,5390,5390,0
|
|
20241209,172700,4881245100,5390,5390,5390,5390,0
|
|
20241209,172600,4881245100,5390,5390,5390,5390,0
|
|
20241209,172500,4881245100,5390,5390,5390,5390,0
|
|
20241209,172400,4881245100,5390,5390,5390,5390,0
|
|
20241209,172300,4881245100,5390,5390,5390,5390,0
|
|
20241209,172200,4881245100,5390,5390,5390,5390,0
|
|
20241209,172100,4881245100,5390,5390,5390,5390,0
|
|
20241209,172000,4881245100,5390,5390,5390,5390,0
|
|
20241209,171900,4881245100,5390,5390,5390,5390,0
|
|
20241209,171800,4881245100,5390,5390,5390,5390,0
|
|
20241209,171700,4881245100,5390,5390,5390,5390,0
|
|
20241209,171600,4881245100,5390,5390,5390,5390,0
|
|
20241209,171500,4881245100,5390,5390,5390,5390,0
|
|
20241209,171400,4881245100,5390,5390,5390,5390,0
|
|
20241209,171300,4881245100,5390,5390,5390,5390,0
|
|
20241209,171200,4881245100,5390,5390,5390,5390,0
|
|
20241209,171100,4881245100,5390,5390,5390,5390,0
|
|
20241209,171000,4881245100,5390,5390,5390,5390,0
|
|
20241209,170900,4881245100,5390,5390,5390,5390,0
|
|
20241209,170800,4881245100,5390,5390,5390,5390,0
|
|
20241209,170700,4881245100,5390,5390,5390,5390,0
|
|
20241209,170600,4881245100,5390,5390,5390,5390,0
|
|
20241209,170500,4881245100,5390,5390,5390,5390,0
|
|
20241209,170400,4881245100,5390,5390,5390,5390,0
|
|
20241209,170300,4881245100,5390,5390,5390,5390,0
|
|
20241209,170200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,170100,4881245100,5390,5390,5390,5390,0
|
|
20241209,170000,4881245100,5390,5390,5390,5390,0
|
|
20241209,165900,4881245100,5390,5390,5390,5390,0
|
|
20241209,165800,4881245100,5390,5390,5390,5390,0
|
|
20241209,165700,4881245100,5390,5390,5390,5390,0
|
|
20241209,165600,4881245100,5390,5390,5390,5390,0
|
|
20241209,165500,4881245100,5390,5390,5390,5390,0
|
|
20241209,165400,4881245100,5390,5390,5390,5390,0
|
|
20241209,165300,4881245100,5390,5390,5390,5390,0
|
|
20241209,165200,4881245100,5390,5390,5390,5390,0
|
|
20241209,165100,4881245100,5390,5390,5390,5390,0
|
|
20241209,165000,4881245100,5390,5390,5390,5390,0
|
|
20241209,164900,4881245100,5390,5390,5390,5390,0
|
|
20241209,164800,4881245100,5390,5390,5390,5390,0
|
|
20241209,164700,4881245100,5390,5390,5390,5390,0
|
|
20241209,164600,4881245100,5390,5390,5390,5390,0
|
|
20241209,164500,4881245100,5390,5390,5390,5390,0
|
|
20241209,164400,4881245100,5390,5390,5390,5390,0
|
|
20241209,164300,4881245100,5390,5390,5390,5390,0
|
|
20241209,164200,4881245100,5390,5390,5390,5390,0
|
|
20241209,164100,4881245100,5390,5390,5390,5390,0
|
|
20241209,164000,4881245100,5390,5390,5390,5390,0
|
|
20241209,163900,4881245100,5390,5390,5390,5390,0
|
|
20241209,163800,4881245100,5390,5390,5390,5390,0
|
|
20241209,163700,4881245100,5390,5390,5390,5390,0
|
|
20241209,163600,4881245100,5390,5390,5390,5390,0
|
|
20241209,163500,4881245100,5390,5390,5390,5390,0
|
|
20241209,163400,4881245100,5390,5390,5390,5390,0
|
|
20241209,163300,4881245100,5390,5390,5390,5390,0
|
|
20241209,163200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,163100,4881245100,5390,5390,5390,5390,0
|
|
20241209,163000,4881245100,5390,5390,5390,5390,0
|
|
20241209,162900,4881245100,5390,5390,5390,5390,0
|
|
20241209,162800,4881245100,5390,5390,5390,5390,0
|
|
20241209,162700,4881245100,5390,5390,5390,5390,0
|
|
20241209,162600,4881245100,5390,5390,5390,5390,0
|
|
20241209,162500,4881245100,5390,5390,5390,5390,0
|
|
20241209,162400,4881245100,5390,5390,5390,5390,0
|
|
20241209,162300,4881245100,5390,5390,5390,5390,0
|
|
20241209,162200,4881245100,5390,5390,5390,5390,0
|
|
20241209,162100,4881245100,5390,5390,5390,5390,0
|
|
20241209,162000,4881245100,5390,5390,5390,5390,0
|
|
20241209,161900,4881245100,5390,5390,5390,5390,0
|
|
20241209,161800,4881245100,5390,5390,5390,5390,0
|
|
20241209,161700,4881245100,5390,5390,5390,5390,0
|
|
20241209,161600,4881245100,5390,5390,5390,5390,0
|
|
20241209,161500,4881245100,5390,5390,5390,5390,0
|
|
20241209,161400,4881245100,5390,5390,5390,5390,0
|
|
20241209,161300,4881245100,5390,5390,5390,5390,0
|
|
20241209,161200,4881245100,5390,5390,5390,5390,0
|
|
20241209,161100,4881245100,5390,5390,5390,5390,0
|
|
20241209,161000,4881245100,5390,5390,5390,5390,0
|
|
20241209,160900,4881245100,5390,5390,5390,5390,0
|
|
20241209,160800,4881245100,5390,5390,5390,5390,0
|
|
20241209,160700,4881245100,5390,5390,5390,5390,0
|
|
20241209,160600,4881245100,5390,5390,5390,5390,0
|
|
20241209,160500,4881245100,5390,5390,5390,5390,0
|
|
20241209,160400,4881245100,5390,5390,5390,5390,0
|
|
20241209,160300,4881245100,5390,5390,5390,5390,0
|
|
20241209,160200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,160100,4881245100,5390,5390,5390,5390,0
|
|
20241209,160000,4881245100,5390,5390,5390,5390,0
|
|
20241209,155900,4881245100,5390,5390,5390,5390,0
|
|
20241209,155800,4881245100,5390,5390,5390,5390,0
|
|
20241209,155700,4881245100,5390,5390,5390,5390,0
|
|
20241209,155600,4881245100,5390,5390,5390,5390,0
|
|
20241209,155500,4881245100,5390,5390,5390,5390,0
|
|
20241209,155400,4881245100,5390,5390,5390,5390,0
|
|
20241209,155300,4881245100,5390,5390,5390,5390,0
|
|
20241209,155200,4881245100,5390,5390,5390,5390,0
|
|
20241209,155100,4881245100,5390,5390,5390,5390,0
|
|
20241209,155000,4881245100,5390,5390,5390,5390,0
|
|
20241209,154900,4881245100,5390,5390,5390,5390,0
|
|
20241209,154800,4881245100,5390,5390,5390,5390,0
|
|
20241209,154700,4881245100,5390,5390,5390,5390,0
|
|
20241209,154600,4881245100,5390,5390,5390,5390,0
|
|
20241209,154500,4881245100,5390,5390,5390,5390,0
|
|
20241209,154400,4881245100,5390,5390,5390,5390,0
|
|
20241209,154300,4881245100,5390,5390,5390,5390,0
|
|
20241209,154200,4881245100,5390,5390,5390,5390,0
|
|
20241209,154100,4881245100,5390,5390,5390,5390,0
|
|
20241209,154000,4881245100,5390,5390,5390,5390,0
|
|
20241209,153900,4881245100,5390,5390,5390,5390,0
|
|
20241209,153800,4881245100,5390,5390,5390,5390,0
|
|
20241209,153700,4881245100,5390,5390,5390,5390,0
|
|
20241209,153600,4881245100,5390,5390,5390,5390,0
|
|
20241209,153500,4881245100,5390,5390,5390,5390,0
|
|
20241209,153400,4881245100,5390,5390,5390,5390,0
|
|
20241209,153300,4881245100,5390,5390,5390,5390,0
|
|
20241209,153200,4881245100,5390,5390,5390,5390,3686
|
|
20241209,153100,4881245100,5390,5390,5390,5390,0
|
|
20241209,153000,4881245100,5390,5390,5390,5390,3686
|
|
20241209,152900,4861377560,5450,5450,5450,5450,0
|
|
20241209,152800,4861377560,5450,5450,5450,5450,0
|
|
20241209,152700,4861377560,5450,5450,5450,5450,0
|
|
20241209,152600,4861377560,5450,5450,5450,5450,0
|
|
20241209,152500,4861377560,5450,5450,5450,5450,0
|
|
20241209,152400,4861377560,5450,5450,5450,5450,0
|
|
20241209,152300,4861377560,5450,5450,5450,5450,0
|
|
20241209,152200,4861377560,5450,5450,5450,5450,0
|
|
20241209,152100,4861377560,5450,5450,5450,5450,0
|
|
20241209,152000,4861377560,5450,5450,5450,5450,0
|
|
20241209,151900,4861377560,5450,5450,5450,5450,474
|
|
20241209,151800,4858794260,5450,5400,5450,5390,1700
|
|
20241209,151700,4849568240,5400,5410,5430,5400,2570
|
|
20241209,151600,4835645360,5410,5420,5430,5410,2145
|
|
20241209,151500,4824038200,5410,5450,5450,5410,2483
|
|
20241209,151400,4810538900,5460,5470,5470,5460,133
|
|
20241209,151300,4809812410,5470,5480,5480,5470,456
|
|
20241209,151200,4807317990,5500,5470,5500,5470,205
|
|
20241209,151100,4806193490,5470,5470,5500,5470,286
|
|
20241209,151000,4804625030,5470,5470,5500,5470,2422
|
|
20241209,150900,4791317300,5470,5450,5490,5450,1608
|
|
20241209,150800,4782544670,5460,5460,5490,5460,337
|
|
20241209,150700,4780699820,5460,5490,5490,5460,760
|
|
20241209,150600,4776527660,5490,5490,5490,5490,387
|
|
20241209,150500,4774403030,5490,5460,5490,5450,3059
|
|
20241209,150400,4757716440,5460,5490,5490,5460,28
|
|
20241209,150300,4757563530,5490,5490,5490,5450,3644
|
|
20241209,150200,4737591110,5500,5500,5510,5500,5012
|
|
20241209,150100,4710025010,5510,5520,5520,5510,910
|
|
20241209,150000,4705009820,5520,5520,5520,5520,64
|
|
20241209,145900,4704656540,5530,5520,5530,5520,44
|
|
20241209,145800,4704413260,5530,5530,5530,5520,942
|
|
20241209,145700,4699211420,5520,5540,5540,5520,231
|
|
20241209,145600,4697932300,5520,5560,5560,5510,665
|
|
20241209,145500,4694257980,5520,5560,5560,5520,30
|
|
20241209,145400,4694092330,5520,5560,5570,5520,772
|
|
20241209,145300,4689800580,5560,5530,5560,5530,100
|
|
20241209,145200,4689246050,5510,5560,5560,5510,792
|
|
20241209,145100,4684867050,5570,5550,5570,5550,1092
|
|
20241209,145000,4678791790,5550,5510,5550,5510,1118
|
|
20241209,144900,4672611960,5510,5530,5530,5510,354
|
|
20241209,144800,4670660890,5530,5530,5530,5530,63
|
|
20241209,144700,4670312500,5520,5520,5520,5520,44
|
|
20241209,144600,4670069620,5520,5520,5520,5520,159
|
|
20241209,144500,4669191940,5530,5530,5530,5530,531
|
|
20241209,144400,4666255510,5510,5520,5530,5510,902
|
|
20241209,144300,4661279340,5530,5530,5530,5530,3
|
|
20241209,144200,4661262750,5530,5530,5530,5530,30
|
|
20241209,144100,4661096850,5510,5510,5520,5510,74
|
|
20241209,144000,4660689080,5510,5510,5520,5510,758
|
|
20241209,143900,4656512320,5510,5510,5520,5510,298
|
|
20241209,143800,4654870270,5530,5530,5530,5510,150
|
|
20241209,143700,4654042720,5530,5530,5530,5530,10
|
|
20241209,143600,4653987420,5530,5530,5530,5530,1
|
|
20241209,143500,4653981890,5530,5520,5530,5520,291
|
|
20241209,143400,4652374210,5520,5520,5520,5520,3
|
|
20241209,143300,4652357650,5510,5510,5520,5510,551
|
|
20241209,143200,4649321610,5510,5540,5540,5510,294
|
|
20241209,143100,4647699500,5510,5510,5510,5510,0
|
|
20241209,143000,4647699500,5510,5510,5540,5510,2742
|
|
20241209,142900,4632585930,5510,5520,5520,5510,561
|
|
20241209,142800,4629490150,5520,5550,5550,5520,100
|
|
20241209,142700,4628938030,5550,5560,5560,5550,5
|
|
20241209,142600,4628910260,5560,5560,5560,5520,2076
|
|
20241209,142500,4617444170,5560,5560,5560,5560,4
|
|
20241209,142400,4617421930,5530,5550,5550,5530,317
|
|
20241209,142300,4615664480,5550,5530,5550,5530,296
|
|
20241209,142200,4614024680,5520,5520,5520,5520,126
|
|
20241209,142100,4613329160,5520,5520,5520,5520,149
|
|
20241209,142000,4612506680,5520,5520,5520,5520,4
|
|
20241209,141900,4612484600,5520,5520,5520,5520,2
|
|
20241209,141800,4612473560,5490,5510,5510,5490,37
|
|
20241209,141700,4612269790,5510,5480,5510,5480,191
|
|
20241209,141600,4611220020,5480,5520,5520,5480,180
|
|
20241209,141500,4610232370,5520,5520,5520,5520,0
|
|
20241209,141400,4610232370,5520,5520,5520,5520,68
|
|
20241209,141300,4609857010,5520,5520,5520,5520,1
|
|
20241209,141200,4609851490,5480,5470,5480,5470,187
|
|
20241209,141100,4608828570,5470,5490,5490,5470,96
|
|
20241209,141000,4608302610,5490,5490,5490,5490,0
|
|
20241209,140900,4608302610,5490,5550,5560,5470,297
|
|
20241209,140800,4606672330,5510,5550,5550,5510,225
|
|
20241209,140700,4605428060,5550,5550,5550,5550,6
|
|
20241209,140600,4605394760,5550,5500,5550,5500,2
|
|
20241209,140500,4605383710,5500,5560,5560,5500,14
|
|
20241209,140400,4605306490,5560,5550,5560,5550,2
|
|
20241209,140300,4605295380,5500,5490,5500,5490,148
|
|
20241209,140200,4604481440,5490,5490,5490,5490,50
|
|
20241209,140100,4604206940,5470,5490,5490,5470,30
|
|
20241209,140000,4604042420,5490,5490,5490,5490,567
|
|
20241209,135900,4600929590,5500,5500,5500,5500,25
|
|
20241209,135800,4600792090,5500,5470,5500,5470,422
|
|
20241209,135700,4598476930,5490,5490,5490,5490,6
|
|
20241209,135600,4598443990,5470,5470,5470,5470,42
|
|
20241209,135500,4598214250,5460,5460,5460,5460,24
|
|
20241209,135400,4598083210,5470,5470,5470,5470,182
|
|
20241209,135300,4597087670,5450,5450,5450,5450,21
|
|
20241209,135200,4596973220,5450,5440,5450,5430,356
|
|
20241209,135100,4595038360,5440,5450,5450,5440,273
|
|
20241209,135000,4593553040,5440,5440,5440,5440,0
|
|
20241209,134900,4593553040,5440,5460,5460,5440,109
|
|
20241209,134800,4592959990,5450,5500,5500,5440,3942
|
|
20241209,134700,4571365600,5530,5500,5530,5500,2
|
|
20241209,134600,4571354570,5530,5530,5530,5500,142
|
|
20241209,134500,4570572440,5500,5500,5510,5500,107
|
|
20241209,134400,4569983840,5510,5510,5510,5510,203
|
|
20241209,134300,4568865310,5510,5530,5530,5500,1346
|
|
20241209,134200,4561449380,5530,5590,5590,5520,487
|
|
20241209,134100,4558747600,5560,5560,5560,5560,1
|
|
20241209,134000,4558742040,5590,5600,5600,5590,3
|
|
20241209,133900,4558725250,5560,5560,5560,5560,16
|
|
20241209,133800,4558636290,5560,5560,5560,5560,1
|
|
20241209,133700,4558630730,5600,5600,5600,5600,0
|
|
20241209,133600,4558630730,5600,5590,5600,5590,100
|
|
20241209,133500,4558070840,5600,5550,5600,5550,1045
|
|
20241209,133400,4552225940,5560,5560,5560,5560,1
|
|
20241209,133300,4552220380,5570,5570,5570,5570,1
|
|
20241209,133200,4552214810,5550,5530,5550,5530,150
|
|
20241209,133100,4551382330,5550,5550,5550,5550,1
|
|
20241209,133000,4551376780,5530,5530,5530,5530,2
|
|
20241209,132900,4551365720,5550,5550,5550,5550,0
|
|
20241209,132800,4551365720,5550,5510,5570,5510,7
|
|
20241209,132700,4551326890,5510,5510,5510,5510,77
|
|
20241209,132600,4550902620,5570,5570,5570,5570,0
|
|
20241209,132500,4550902620,5570,5570,5570,5570,0
|
|
20241209,132400,4550902620,5570,5570,5570,5570,1
|
|
20241209,132300,4550897050,5510,5510,5510,5510,70
|
|
20241209,132200,4550511350,5500,5500,5500,5500,0
|
|
20241209,132100,4550511350,5500,5520,5520,5500,374
|
|
20241209,132000,4548453210,5570,5570,5570,5570,0
|
|
20241209,131900,4548453210,5570,5570,5570,5570,1
|
|
20241209,131800,4548447640,5520,5520,5520,5520,35
|
|
20241209,131700,4548254440,5540,5540,5540,5540,131
|
|
20241209,131600,4547528700,5580,5570,5580,5570,1000
|
|
20241209,131500,4541952700,5560,5560,5560,5560,33
|
|
20241209,131400,4541769220,5580,5580,5580,5580,0
|
|
20241209,131300,4541769220,5580,5580,5580,5580,0
|
|
20241209,131200,4541769220,5580,5500,5580,5500,40
|
|
20241209,131100,4541548690,5500,5520,5520,5500,3520
|
|
20241209,131000,4522151600,5520,5530,5530,5520,457
|
|
20241209,130900,4519628950,5520,5560,5560,5520,656
|
|
20241209,130800,4516002170,5570,5560,5580,5560,11
|
|
20241209,130700,4515940860,5590,5590,5590,5590,20
|
|
20241209,130600,4515829060,5590,5590,5590,5590,25
|
|
20241209,130500,4515689310,5590,5540,5590,5530,97
|
|
20241209,130400,4515149740,5540,5590,5590,5540,684
|
|
20241209,130300,4511353270,5540,5540,5540,5540,106
|
|
20241209,130200,4510766030,5540,5560,5560,5540,1203
|
|
20241209,130100,4504088700,5600,5630,5630,5560,915
|
|
20241209,130000,4498971360,5630,5650,5650,5630,20
|
|
20241209,125900,4498858660,5660,5650,5660,5650,96
|
|
20241209,125800,4498316160,5650,5650,5650,5650,0
|
|
20241209,125700,4498316160,5650,5650,5650,5650,409
|
|
20241209,125600,4496005310,5640,5600,5650,5600,142
|
|
20241209,125500,4495204030,5650,5650,5650,5650,53
|
|
20241209,125400,4494904580,5610,5620,5630,5610,1287
|
|
20241209,125300,4487672870,5620,5630,5630,5570,297
|
|
20241209,125200,4486006160,5630,5630,5630,5630,0
|
|
20241209,125100,4486006160,5630,5590,5630,5590,357
|
|
20241209,125000,4483996290,5590,5590,5590,5590,7
|
|
20241209,124900,4483957160,5590,5600,5600,5570,83
|
|
20241209,124800,4483493110,5600,5610,5610,5600,117
|
|
20241209,124700,4482837890,5610,5610,5610,5610,110
|
|
20241209,124600,4482220790,5610,5580,5610,5580,401
|
|
20241209,124500,4479973180,5580,5590,5590,5580,78
|
|
20241209,124400,4479537260,5580,5580,5590,5580,204
|
|
20241209,124300,4478398810,5560,5570,5570,5560,113
|
|
20241209,124200,4477770360,5590,5570,5590,5560,1869
|
|
20241209,124100,4467367650,5580,5580,5610,5580,198
|
|
20241209,124000,4466262720,5590,5580,5600,5580,76
|
|
20241209,123900,4465837730,5590,5610,5610,5590,2421
|
|
20241209,123800,4452280150,5610,5610,5610,5610,0
|
|
20241209,123700,4452280150,5610,5600,5610,5600,323
|
|
20241209,123600,4450468550,5600,5640,5650,5600,9607
|
|
20241209,123500,4396653660,5640,5650,5650,5640,515
|
|
20241209,123400,4393748510,5650,5660,5660,5640,198
|
|
20241209,123300,4392630090,5660,5670,5670,5660,166
|
|
20241209,123200,4391689030,5670,5730,5730,5670,608
|
|
20241209,123100,4388215710,5740,5630,5740,5630,6282
|
|
20241209,123000,4352486820,5630,5590,5630,5590,1441
|
|
20241209,122900,4344402610,5620,5600,5620,5600,201
|
|
20241209,122800,4343274990,5630,5600,5630,5560,2772
|
|
20241209,122700,4327835610,5620,5650,5650,5620,795
|
|
20241209,122600,4323352900,5660,5670,5670,5650,537
|
|
20241209,122500,4320311490,5680,5680,5680,5680,932
|
|
20241209,122400,4315017730,5670,5690,5690,5670,1020
|
|
20241209,122300,4309222590,5700,5700,5710,5670,2160
|
|
20241209,122200,4296904810,5700,5670,5710,5640,2066
|
|
20241209,122100,4285184660,5670,5550,5690,5550,4601
|
|
20241209,122000,4259241010,5580,5530,5580,5530,62
|
|
20241209,121900,4258896790,5510,5510,5510,5510,0
|
|
20241209,121800,4258896790,5510,5570,5590,5510,589
|
|
20241209,121700,4255615220,5570,5570,5570,5570,17
|
|
20241209,121600,4255520530,5540,5470,5590,5460,1652
|
|
20241209,121500,4246431210,5480,5460,5480,5460,13
|
|
20241209,121400,4246360130,5460,5460,5470,5460,251
|
|
20241209,121300,4244989040,5460,5500,5500,5460,256
|
|
20241209,121200,4243583880,5500,5450,5500,5450,704
|
|
20241209,121100,4239739340,5460,5460,5460,5450,1509
|
|
20241209,121000,4231500210,5460,5490,5490,5450,1199
|
|
20241209,120900,4224948700,5490,5490,5490,5490,31
|
|
20241209,120800,4224778510,5500,5500,5500,5500,0
|
|
20241209,120700,4224778510,5500,5490,5500,5480,273
|
|
20241209,120600,4223281890,5500,5550,5550,5490,975
|
|
20241209,120500,4217914020,5550,5550,5550,5550,0
|
|
20241209,120400,4217914020,5550,5500,5550,5500,638
|
|
20241209,120300,4214404970,5510,5560,5560,5510,878
|
|
20241209,120200,4209553100,5560,5530,5560,5530,516
|
|
20241209,120100,4206693620,5530,5530,5540,5510,326
|
|
20241209,120000,4204896130,5530,5540,5570,5530,494
|
|
20241209,115900,4202157670,5540,5540,5570,5540,27
|
|
20241209,115800,4202007610,5540,5540,5630,5540,611
|
|
20241209,115700,4198606300,5590,5520,5600,5510,3217
|
|
20241209,115600,4180715350,5550,5520,5550,5520,446
|
|
20241209,115500,4178246480,5520,5480,5520,5480,699
|
|
20241209,115400,4174401980,5450,5440,5450,5440,155
|
|
20241209,115300,4173558250,5440,5430,5440,5430,103
|
|
20241209,115200,4172997940,5430,5450,5450,5430,102
|
|
20241209,115100,4172443070,5440,5440,5440,5440,0
|
|
20241209,115000,4172443070,5440,5490,5490,5430,888
|
|
20241209,114900,4167614190,5450,5450,5450,5450,196
|
|
20241209,114800,4166545990,5450,5450,5450,5450,1
|
|
20241209,114700,4166540540,5440,5440,5450,5440,21
|
|
20241209,114600,4166426200,5460,5460,5480,5430,200
|
|
20241209,114500,4165332020,5430,5470,5470,5430,547
|
|
20241209,114400,4162359090,5420,5490,5500,5420,1514
|
|
20241209,114300,4154126140,5450,5490,5490,5450,1240
|
|
20241209,114200,4147343020,5500,5500,5500,5500,954
|
|
20241209,114100,4142096020,5500,5500,5510,5490,448
|
|
20241209,114000,4139632120,5500,5490,5500,5490,537
|
|
20241209,113900,4136682790,5490,5510,5510,5490,500
|
|
20241209,113800,4133936850,5500,5530,5580,5500,1173
|
|
20241209,113700,4127421530,5500,5500,5530,5500,1048
|
|
20241209,113600,4121632030,5500,5500,5520,5500,2580
|
|
20241209,113500,4107391050,5500,5500,5500,5500,237
|
|
20241209,113400,4106087550,5500,5500,5500,5470,1063
|
|
20241209,113300,4100265680,5500,5430,5500,5430,202
|
|
20241209,113200,4099162180,5460,5440,5460,5430,2548
|
|
20241209,113100,4085323050,5460,5470,5470,5440,552
|
|
20241209,113000,4082315320,5460,5490,5520,5460,684
|
|
20241209,112900,4078547950,5480,5480,5480,5480,812
|
|
20241209,112800,4074098190,5480,5480,5520,5470,5961
|
|
20241209,112700,4041277890,5480,5430,5480,5430,696
|
|
20241209,112600,4037481070,5420,5450,5480,5420,2515
|
|
20241209,112500,4023759480,5450,5470,5470,5420,7028
|
|
20241209,112400,3985456550,5470,5510,5520,5460,1068
|
|
20241209,112300,3979606770,5510,5520,5520,5390,8260
|
|
20241209,112200,3934613910,5510,5620,5620,5510,965
|
|
20241209,112100,3929285890,5620,5560,5620,5550,508
|
|
20241209,112000,3926463730,5590,5550,5590,5550,1351
|
|
20241209,111900,3918948310,5560,5600,5610,5560,4655
|
|
20241209,111800,3892988770,5650,5650,5650,5650,0
|
|
20241209,111700,3892988770,5650,5590,5670,5580,224
|
|
20241209,111600,3891736760,5650,5620,5650,5590,1744
|
|
20241209,111500,3881959920,5650,5620,5650,5620,352
|
|
20241209,111400,3879975380,5650,5650,5650,5610,799
|
|
20241209,111300,3875488860,5620,5640,5640,5610,199
|
|
20241209,111200,3874370620,5650,5680,5680,5650,236
|
|
20241209,111100,3873037100,5650,5680,5680,5650,1582
|
|
20241209,111000,3864077270,5720,5750,5750,5680,1052
|
|
20241209,110900,3858080330,5720,5750,5750,5720,117
|
|
20241209,110800,3857409840,5750,5730,5750,5700,374
|
|
20241209,110700,3855261800,5730,5720,5750,5690,1577
|
|
20241209,110600,3846249300,5710,5700,5710,5700,253
|
|
20241209,110500,3844805600,5700,5680,5700,5680,475
|
|
20241209,110400,3842101180,5690,5690,5690,5690,51
|
|
20241209,110300,3841810990,5650,5640,5690,5610,939
|
|
20241209,110200,3836502720,5600,5690,5690,5600,1623
|
|
20241209,110100,3827385280,5640,5680,5720,5640,2609
|
|
20241209,110000,3812507920,5650,5650,5710,5650,1195
|
|
20241209,105900,3805723880,5590,5650,5650,5590,3061
|
|
20241209,105800,3788513560,5660,5720,5770,5650,5408
|
|
20241209,105700,3757709790,5720,5680,5790,5670,2800
|
|
20241209,105600,3741682220,5680,5600,5680,5590,2151
|
|
20241209,105500,3729580080,5590,5790,5790,5530,22044
|
|
20241209,105400,3605335330,5770,5830,5850,5770,3659
|
|
20241209,105300,3584053460,5850,5860,5860,5830,3676
|
|
20241209,105200,3562612000,5860,5870,5870,5830,9611
|
|
20241209,105100,3506431020,5870,5850,5890,5830,11646
|
|
20241209,105000,3438137330,5860,5750,5860,5750,14352
|
|
20241209,104900,3354911600,5750,5750,5780,5740,220
|
|
20241209,104800,3353645220,5740,5730,5790,5720,3868
|
|
20241209,104700,3331371520,5720,5700,5750,5690,5883
|
|
20241209,104600,3297761650,5700,5620,5700,5610,5062
|
|
20241209,104500,3269109080,5620,5640,5640,5610,780
|
|
20241209,104400,3264726210,5640,5660,5660,5630,2403
|
|
20241209,104300,3251170770,5660,5640,5660,5630,690
|
|
20241209,104200,3247281730,5640,5600,5640,5590,6039
|
|
20241209,104100,3213430530,5590,5640,5640,5560,8365
|
|
20241209,104000,3166532810,5640,5620,5700,5610,3535
|
|
20241209,103900,3146541790,5640,5670,5680,5610,2344
|
|
20241209,103800,3133318210,5670,5710,5720,5670,2168
|
|
20241209,103700,3120980210,5710,5740,5760,5700,2609
|
|
20241209,103600,3106031000,5730,5730,5760,5720,5537
|
|
20241209,103500,3074264740,5720,5720,5730,5710,1403
|
|
20241209,103400,3066233580,5720,5750,5750,5710,2192
|
|
20241209,103300,3053695920,5740,5730,5750,5660,4958
|
|
20241209,103200,3025403320,5730,5740,5760,5700,3108
|
|
20241209,103100,3007621750,5750,5750,5750,5690,5058
|
|
20241209,103000,2978650330,5730,5690,5770,5690,16002
|
|
20241209,102900,2886889350,5690,5650,5690,5620,7566
|
|
20241209,102800,2844090840,5660,5630,5670,5620,11444
|
|
20241209,102700,2779511060,5640,5600,5640,5600,3607
|
|
20241209,102600,2759210500,5600,5590,5620,5570,4787
|
|
20241209,102500,2732434820,5550,5630,5630,5500,9507
|
|
20241209,102400,2679545350,5630,5560,5640,5560,22791
|
|
20241209,102300,2551699650,5560,5470,5560,5470,6294
|
|
20241209,102200,2516876470,5490,5440,5490,5440,425
|
|
20241209,102100,2514545270,5470,5420,5470,5420,530
|
|
20241209,102000,2511659580,5420,5450,5460,5410,1286
|
|
20241209,101900,2504672760,5450,5470,5490,5440,2575
|
|
20241209,101800,2490607340,5480,5440,5490,5440,393
|
|
20241209,101700,2488460160,5500,5480,5500,5400,4546
|
|
20241209,101600,2463587920,5500,5420,5530,5420,4053
|
|
20241209,101500,2441365860,5390,5390,5420,5380,404
|
|
20241209,101400,2439184320,5380,5400,5410,5380,26
|
|
20241209,101300,2439043760,5410,5380,5410,5380,939
|
|
20241209,101200,2433974930,5360,5330,5360,5330,422
|
|
20241209,101100,2431720770,5320,5320,5330,5310,602
|
|
20241209,101000,2428522850,5320,5340,5350,5320,700
|
|
20241209,100900,2424791090,5340,5350,5350,5340,146
|
|
20241209,100800,2424010630,5350,5350,5350,5350,26
|
|
20241209,100700,2423871530,5360,5320,5360,5310,2878
|
|
20241209,100600,2408574250,5360,5360,5360,5320,1458
|
|
20241209,100500,2400797510,5360,5340,5360,5340,21
|
|
20241209,100400,2400685250,5340,5350,5350,5340,2831
|
|
20241209,100300,2385543210,5350,5370,5370,5350,2293
|
|
20241209,100200,2373244530,5370,5420,5420,5370,6255
|
|
20241209,100100,2339530760,5420,5430,5430,5420,1999
|
|
20241209,100000,2328689630,5440,5430,5480,5430,231
|
|
20241209,095900,2327433990,5480,5460,5480,5420,2178
|
|
20241209,095800,2315542800,5450,5470,5490,5450,1238
|
|
20241209,095700,2308781010,5480,5460,5490,5460,739
|
|
20241209,095600,2304730120,5500,5480,5500,5460,863
|
|
20241209,095500,2299988550,5460,5480,5480,5460,325
|
|
20241209,095400,2298213190,5480,5460,5500,5420,6121
|
|
20241209,095300,2264611590,5490,5430,5500,5410,4503
|
|
20241209,095200,2239955220,5410,5380,5410,5380,552
|
|
20241209,095100,2236977760,5380,5410,5420,5370,2328
|
|
20241209,095000,2224441680,5420,5400,5450,5390,2648
|
|
20241209,094900,2210132220,5410,5420,5450,5390,1771
|
|
20241209,094800,2200522410,5420,5380,5500,5350,7032
|
|
20241209,094700,2162338570,5380,5340,5380,5330,777
|
|
20241209,094600,2158186740,5340,5340,5370,5330,2281
|
|
20241209,094500,2145994840,5350,5370,5370,5340,421
|
|
20241209,094400,2143739780,5380,5350,5390,5350,2049
|
|
20241209,094300,2132737520,5350,5350,5350,5340,482
|
|
20241209,094200,2130159210,5340,5360,5360,5320,1148
|
|
20241209,094100,2124037080,5360,5400,5410,5350,1964
|
|
20241209,094000,2113459740,5400,5410,5420,5320,4995
|
|
20241209,093900,2086520070,5390,5270,5430,5270,17515
|
|
20241209,093800,1993259120,5270,5220,5270,5220,833
|
|
20241209,093700,1988896180,5220,5220,5230,5190,391
|
|
20241209,093600,1986855740,5240,5180,5240,5180,4250
|
|
20241209,093500,1964658550,5170,5170,5180,5170,1132
|
|
20241209,093400,1958799830,5170,5240,5250,5170,5717
|
|
20241209,093300,1929046020,5230,5230,5250,5220,903
|
|
20241209,093200,1924326920,5260,5230,5300,5220,3455
|
|
20241209,093100,1906106210,5230,5190,5280,5170,1256
|
|
20241209,093000,1899555870,5160,5140,5280,5100,5319
|
|
20241209,092900,1872039590,5140,5120,5150,5080,4582
|
|
20241209,092800,1848665960,5160,5130,5170,5110,9291
|
|
20241209,092700,1801038120,5170,5280,5310,5120,16560
|
|
20241209,092600,1715179920,5280,5260,5280,5240,3185
|
|
20241209,092500,1698439740,5280,5270,5440,5230,7220
|
|
20241209,092400,1660432840,5270,5350,5390,5270,12882
|
|
20241209,092300,1592002590,5350,5320,5390,5320,3527
|
|
20241209,092200,1573141440,5320,5360,5400,5320,12843
|
|
20241209,092100,1504360950,5370,5480,5510,5370,13321
|
|
20241209,092000,1432092170,5500,5520,5520,5450,13874
|
|
20241209,091900,1356139120,5510,5510,5540,5480,6249
|
|
20241209,091800,1321727900,5540,5590,5590,5460,33528
|
|
20241209,091700,1135616080,5470,5470,5470,5470,0
|
|
20241209,091600,1135616080,5470,5400,5470,5390,14530
|
|
20241209,091500,1056832200,5390,5370,5400,5370,13579
|
|
20241209,091400,983630320,5360,5370,5380,5320,3415
|
|
20241209,091300,965389000,5380,5360,5380,5310,4956
|
|
20241209,091200,938842680,5360,5280,5380,5280,14671
|
|
20241209,091100,860547640,5260,5250,5280,5230,3617
|
|
20241209,091000,841545810,5260,5250,5260,5230,5073
|
|
20241209,090900,814940070,5250,5240,5270,5220,2938
|
|
20241209,090800,799508900,5200,5260,5280,5200,17370
|
|
20241209,090700,708829360,5260,5350,5350,5260,5789
|
|
20241209,090600,678069980,5350,5310,5350,5210,19875
|
|
20241209,090500,572813150,5310,5220,5320,5210,25824
|
|
20241209,090400,436872490,5210,5180,5230,5160,18457
|
|
20241209,090300,341047790,5180,5100,5180,5090,17374
|
|
20241209,090200,251997930,5100,5070,5100,5060,17525
|
|
20241209,090100,163130430,5060,4990,5080,4990,17783
|
|
20241209,090000,73606400,5000,4980,5000,4980,14728
|