769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,214600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,214500,31142275610,10200,10200,10200,10200,0
|
|
20241203,214400,31142275610,10200,10200,10200,10200,0
|
|
20241203,214300,31142275610,10200,10200,10200,10200,0
|
|
20241203,214200,31142275610,10200,10200,10200,10200,0
|
|
20241203,214100,31142275610,10200,10200,10200,10200,0
|
|
20241203,214000,31142275610,10200,10200,10200,10200,0
|
|
20241203,213900,31142275610,10200,10200,10200,10200,0
|
|
20241203,213800,31142275610,10200,10200,10200,10200,0
|
|
20241203,213700,31142275610,10200,10200,10200,10200,0
|
|
20241203,213600,31142275610,10200,10200,10200,10200,0
|
|
20241203,213500,31142275610,10200,10200,10200,10200,0
|
|
20241203,213400,31142275610,10200,10200,10200,10200,0
|
|
20241203,213300,31142275610,10200,10200,10200,10200,0
|
|
20241203,213200,31142275610,10200,10200,10200,10200,0
|
|
20241203,213100,31142275610,10200,10200,10200,10200,0
|
|
20241203,213000,31142275610,10200,10200,10200,10200,0
|
|
20241203,212900,31142275610,10200,10200,10200,10200,0
|
|
20241203,212800,31142275610,10200,10200,10200,10200,0
|
|
20241203,212700,31142275610,10200,10200,10200,10200,0
|
|
20241203,212600,31142275610,10200,10200,10200,10200,0
|
|
20241203,212500,31142275610,10200,10200,10200,10200,0
|
|
20241203,212400,31142275610,10200,10200,10200,10200,0
|
|
20241203,212300,31142275610,10200,10200,10200,10200,0
|
|
20241203,212200,31142275610,10200,10200,10200,10200,0
|
|
20241203,212100,31142275610,10200,10200,10200,10200,0
|
|
20241203,212000,31142275610,10200,10200,10200,10200,0
|
|
20241203,211900,31142275610,10200,10200,10200,10200,0
|
|
20241203,211800,31142275610,10200,10200,10200,10200,0
|
|
20241203,211700,31142275610,10200,10200,10200,10200,0
|
|
20241203,211600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,211500,31142275610,10200,10200,10200,10200,0
|
|
20241203,211400,31142275610,10200,10200,10200,10200,0
|
|
20241203,211300,31142275610,10200,10200,10200,10200,0
|
|
20241203,211200,31142275610,10200,10200,10200,10200,0
|
|
20241203,211100,31142275610,10200,10200,10200,10200,0
|
|
20241203,211000,31142275610,10200,10200,10200,10200,0
|
|
20241203,210900,31142275610,10200,10200,10200,10200,0
|
|
20241203,210800,31142275610,10200,10200,10200,10200,0
|
|
20241203,210700,31142275610,10200,10200,10200,10200,0
|
|
20241203,210600,31142275610,10200,10200,10200,10200,0
|
|
20241203,210500,31142275610,10200,10200,10200,10200,0
|
|
20241203,210400,31142275610,10200,10200,10200,10200,0
|
|
20241203,210300,31142275610,10200,10200,10200,10200,0
|
|
20241203,210200,31142275610,10200,10200,10200,10200,0
|
|
20241203,210100,31142275610,10200,10200,10200,10200,0
|
|
20241203,210000,31142275610,10200,10200,10200,10200,0
|
|
20241203,205900,31142275610,10200,10200,10200,10200,0
|
|
20241203,205800,31142275610,10200,10200,10200,10200,0
|
|
20241203,205700,31142275610,10200,10200,10200,10200,0
|
|
20241203,205600,31142275610,10200,10200,10200,10200,0
|
|
20241203,205500,31142275610,10200,10200,10200,10200,0
|
|
20241203,205400,31142275610,10200,10200,10200,10200,0
|
|
20241203,205300,31142275610,10200,10200,10200,10200,0
|
|
20241203,205200,31142275610,10200,10200,10200,10200,0
|
|
20241203,205100,31142275610,10200,10200,10200,10200,0
|
|
20241203,205000,31142275610,10200,10200,10200,10200,0
|
|
20241203,204900,31142275610,10200,10200,10200,10200,0
|
|
20241203,204800,31142275610,10200,10200,10200,10200,0
|
|
20241203,204700,31142275610,10200,10200,10200,10200,0
|
|
20241203,204600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,204500,31142275610,10200,10200,10200,10200,0
|
|
20241203,204400,31142275610,10200,10200,10200,10200,0
|
|
20241203,204300,31142275610,10200,10200,10200,10200,0
|
|
20241203,204200,31142275610,10200,10200,10200,10200,0
|
|
20241203,204100,31142275610,10200,10200,10200,10200,0
|
|
20241203,204000,31142275610,10200,10200,10200,10200,0
|
|
20241203,203900,31142275610,10200,10200,10200,10200,0
|
|
20241203,203800,31142275610,10200,10200,10200,10200,0
|
|
20241203,203700,31142275610,10200,10200,10200,10200,0
|
|
20241203,203600,31142275610,10200,10200,10200,10200,0
|
|
20241203,203500,31142275610,10200,10200,10200,10200,0
|
|
20241203,203400,31142275610,10200,10200,10200,10200,0
|
|
20241203,203300,31142275610,10200,10200,10200,10200,0
|
|
20241203,203200,31142275610,10200,10200,10200,10200,0
|
|
20241203,203100,31142275610,10200,10200,10200,10200,0
|
|
20241203,203000,31142275610,10200,10200,10200,10200,0
|
|
20241203,202900,31142275610,10200,10200,10200,10200,0
|
|
20241203,202800,31142275610,10200,10200,10200,10200,0
|
|
20241203,202700,31142275610,10200,10200,10200,10200,0
|
|
20241203,202600,31142275610,10200,10200,10200,10200,0
|
|
20241203,202500,31142275610,10200,10200,10200,10200,0
|
|
20241203,202400,31142275610,10200,10200,10200,10200,0
|
|
20241203,202300,31142275610,10200,10200,10200,10200,0
|
|
20241203,202200,31142275610,10200,10200,10200,10200,0
|
|
20241203,202100,31142275610,10200,10200,10200,10200,0
|
|
20241203,202000,31142275610,10200,10200,10200,10200,0
|
|
20241203,201900,31142275610,10200,10200,10200,10200,0
|
|
20241203,201800,31142275610,10200,10200,10200,10200,0
|
|
20241203,201700,31142275610,10200,10200,10200,10200,0
|
|
20241203,201600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,201500,31142275610,10200,10200,10200,10200,0
|
|
20241203,201400,31142275610,10200,10200,10200,10200,0
|
|
20241203,201300,31142275610,10200,10200,10200,10200,0
|
|
20241203,201200,31142275610,10200,10200,10200,10200,0
|
|
20241203,201100,31142275610,10200,10200,10200,10200,0
|
|
20241203,201000,31142275610,10200,10200,10200,10200,0
|
|
20241203,200900,31142275610,10200,10200,10200,10200,0
|
|
20241203,200800,31142275610,10200,10200,10200,10200,0
|
|
20241203,200700,31142275610,10200,10200,10200,10200,0
|
|
20241203,200600,31142275610,10200,10200,10200,10200,0
|
|
20241203,200500,31142275610,10200,10200,10200,10200,0
|
|
20241203,200400,31142275610,10200,10200,10200,10200,0
|
|
20241203,200300,31142275610,10200,10200,10200,10200,0
|
|
20241203,200200,31142275610,10200,10200,10200,10200,0
|
|
20241203,200100,31142275610,10200,10200,10200,10200,0
|
|
20241203,200000,31142275610,10200,10200,10200,10200,0
|
|
20241203,195900,31142275610,10200,10200,10200,10200,0
|
|
20241203,195800,31142275610,10200,10200,10200,10200,0
|
|
20241203,195700,31142275610,10200,10200,10200,10200,0
|
|
20241203,195600,31142275610,10200,10200,10200,10200,0
|
|
20241203,195500,31142275610,10200,10200,10200,10200,0
|
|
20241203,195400,31142275610,10200,10200,10200,10200,0
|
|
20241203,195300,31142275610,10200,10200,10200,10200,0
|
|
20241203,195200,31142275610,10200,10200,10200,10200,0
|
|
20241203,195100,31142275610,10200,10200,10200,10200,0
|
|
20241203,195000,31142275610,10200,10200,10200,10200,0
|
|
20241203,194900,31142275610,10200,10200,10200,10200,0
|
|
20241203,194800,31142275610,10200,10200,10200,10200,0
|
|
20241203,194700,31142275610,10200,10200,10200,10200,0
|
|
20241203,194600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,194500,31142275610,10200,10200,10200,10200,0
|
|
20241203,194400,31142275610,10200,10200,10200,10200,0
|
|
20241203,194300,31142275610,10200,10200,10200,10200,0
|
|
20241203,194200,31142275610,10200,10200,10200,10200,0
|
|
20241203,194100,31142275610,10200,10200,10200,10200,0
|
|
20241203,194000,31142275610,10200,10200,10200,10200,0
|
|
20241203,193900,31142275610,10200,10200,10200,10200,0
|
|
20241203,193800,31142275610,10200,10200,10200,10200,0
|
|
20241203,193700,31142275610,10200,10200,10200,10200,0
|
|
20241203,193600,31142275610,10200,10200,10200,10200,0
|
|
20241203,193500,31142275610,10200,10200,10200,10200,0
|
|
20241203,193400,31142275610,10200,10200,10200,10200,0
|
|
20241203,193300,31142275610,10200,10200,10200,10200,0
|
|
20241203,193200,31142275610,10200,10200,10200,10200,0
|
|
20241203,193100,31142275610,10200,10200,10200,10200,0
|
|
20241203,193000,31142275610,10200,10200,10200,10200,0
|
|
20241203,192900,31142275610,10200,10200,10200,10200,0
|
|
20241203,192800,31142275610,10200,10200,10200,10200,0
|
|
20241203,192700,31142275610,10200,10200,10200,10200,0
|
|
20241203,192600,31142275610,10200,10200,10200,10200,0
|
|
20241203,192500,31142275610,10200,10200,10200,10200,0
|
|
20241203,192400,31142275610,10200,10200,10200,10200,0
|
|
20241203,192300,31142275610,10200,10200,10200,10200,0
|
|
20241203,192200,31142275610,10200,10200,10200,10200,0
|
|
20241203,192100,31142275610,10200,10200,10200,10200,0
|
|
20241203,192000,31142275610,10200,10200,10200,10200,0
|
|
20241203,191900,31142275610,10200,10200,10200,10200,0
|
|
20241203,191800,31142275610,10200,10200,10200,10200,0
|
|
20241203,191700,31142275610,10200,10200,10200,10200,0
|
|
20241203,191600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,191500,31142275610,10200,10200,10200,10200,0
|
|
20241203,191400,31142275610,10200,10200,10200,10200,0
|
|
20241203,191300,31142275610,10200,10200,10200,10200,0
|
|
20241203,191200,31142275610,10200,10200,10200,10200,0
|
|
20241203,191100,31142275610,10200,10200,10200,10200,0
|
|
20241203,191000,31142275610,10200,10200,10200,10200,0
|
|
20241203,190900,31142275610,10200,10200,10200,10200,0
|
|
20241203,190800,31142275610,10200,10200,10200,10200,0
|
|
20241203,190700,31142275610,10200,10200,10200,10200,0
|
|
20241203,190600,31142275610,10200,10200,10200,10200,0
|
|
20241203,190500,31142275610,10200,10200,10200,10200,0
|
|
20241203,190400,31142275610,10200,10200,10200,10200,0
|
|
20241203,190300,31142275610,10200,10200,10200,10200,0
|
|
20241203,190200,31142275610,10200,10200,10200,10200,0
|
|
20241203,190100,31142275610,10200,10200,10200,10200,0
|
|
20241203,190000,31142275610,10200,10200,10200,10200,0
|
|
20241203,185900,31142275610,10200,10200,10200,10200,0
|
|
20241203,185800,31142275610,10200,10200,10200,10200,0
|
|
20241203,185700,31142275610,10200,10200,10200,10200,0
|
|
20241203,185600,31142275610,10200,10200,10200,10200,0
|
|
20241203,185500,31142275610,10200,10200,10200,10200,0
|
|
20241203,185400,31142275610,10200,10200,10200,10200,0
|
|
20241203,185300,31142275610,10200,10200,10200,10200,0
|
|
20241203,185200,31142275610,10200,10200,10200,10200,0
|
|
20241203,185100,31142275610,10200,10200,10200,10200,0
|
|
20241203,185000,31142275610,10200,10200,10200,10200,0
|
|
20241203,184900,31142275610,10200,10200,10200,10200,0
|
|
20241203,184800,31142275610,10200,10200,10200,10200,0
|
|
20241203,184700,31142275610,10200,10200,10200,10200,0
|
|
20241203,184600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,184500,31142275610,10200,10200,10200,10200,0
|
|
20241203,184400,31142275610,10200,10200,10200,10200,0
|
|
20241203,184300,31142275610,10200,10200,10200,10200,0
|
|
20241203,184200,31142275610,10200,10200,10200,10200,0
|
|
20241203,184100,31142275610,10200,10200,10200,10200,0
|
|
20241203,184000,31142275610,10200,10200,10200,10200,0
|
|
20241203,183900,31142275610,10200,10200,10200,10200,0
|
|
20241203,183800,31142275610,10200,10200,10200,10200,0
|
|
20241203,183700,31142275610,10200,10200,10200,10200,0
|
|
20241203,183600,31142275610,10200,10200,10200,10200,0
|
|
20241203,183500,31142275610,10200,10200,10200,10200,0
|
|
20241203,183400,31142275610,10200,10200,10200,10200,0
|
|
20241203,183300,31142275610,10200,10200,10200,10200,0
|
|
20241203,183200,31142275610,10200,10200,10200,10200,0
|
|
20241203,183100,31142275610,10200,10200,10200,10200,0
|
|
20241203,183000,31142275610,10200,10200,10200,10200,0
|
|
20241203,182900,31142275610,10200,10200,10200,10200,0
|
|
20241203,182800,31142275610,10200,10200,10200,10200,0
|
|
20241203,182700,31142275610,10200,10200,10200,10200,0
|
|
20241203,182600,31142275610,10200,10200,10200,10200,0
|
|
20241203,182500,31142275610,10200,10200,10200,10200,0
|
|
20241203,182400,31142275610,10200,10200,10200,10200,0
|
|
20241203,182300,31142275610,10200,10200,10200,10200,0
|
|
20241203,182200,31142275610,10200,10200,10200,10200,0
|
|
20241203,182100,31142275610,10200,10200,10200,10200,0
|
|
20241203,182000,31142275610,10200,10200,10200,10200,0
|
|
20241203,181900,31142275610,10200,10200,10200,10200,0
|
|
20241203,181800,31142275610,10200,10200,10200,10200,0
|
|
20241203,181700,31142275610,10200,10200,10200,10200,0
|
|
20241203,181600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,181500,31142275610,10200,10200,10200,10200,0
|
|
20241203,181400,31142275610,10200,10200,10200,10200,0
|
|
20241203,181300,31142275610,10200,10200,10200,10200,0
|
|
20241203,181200,31142275610,10200,10200,10200,10200,0
|
|
20241203,181100,31142275610,10200,10200,10200,10200,0
|
|
20241203,181000,31142275610,10200,10200,10200,10200,0
|
|
20241203,180900,31142275610,10200,10200,10200,10200,0
|
|
20241203,180800,31142275610,10200,10200,10200,10200,0
|
|
20241203,180700,31142275610,10200,10200,10200,10200,0
|
|
20241203,180600,31142275610,10200,10200,10200,10200,0
|
|
20241203,180500,31142275610,10200,10200,10200,10200,0
|
|
20241203,180400,31142275610,10200,10200,10200,10200,0
|
|
20241203,180300,31142275610,10200,10200,10200,10200,0
|
|
20241203,180200,31142275610,10200,10200,10200,10200,0
|
|
20241203,180100,31142275610,10200,10200,10200,10200,0
|
|
20241203,180000,31142275610,10200,10200,10200,10200,0
|
|
20241203,175900,31142275610,10200,10200,10200,10200,0
|
|
20241203,175800,31142275610,10200,10200,10200,10200,0
|
|
20241203,175700,31142275610,10200,10200,10200,10200,0
|
|
20241203,175600,31142275610,10200,10200,10200,10200,0
|
|
20241203,175500,31142275610,10200,10200,10200,10200,0
|
|
20241203,175400,31142275610,10200,10200,10200,10200,0
|
|
20241203,175300,31142275610,10200,10200,10200,10200,0
|
|
20241203,175200,31142275610,10200,10200,10200,10200,0
|
|
20241203,175100,31142275610,10200,10200,10200,10200,0
|
|
20241203,175000,31142275610,10200,10200,10200,10200,0
|
|
20241203,174900,31142275610,10200,10200,10200,10200,0
|
|
20241203,174800,31142275610,10200,10200,10200,10200,0
|
|
20241203,174700,31142275610,10200,10200,10200,10200,0
|
|
20241203,174600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,174500,31142275610,10200,10200,10200,10200,0
|
|
20241203,174400,31142275610,10200,10200,10200,10200,0
|
|
20241203,174300,31142275610,10200,10200,10200,10200,0
|
|
20241203,174200,31142275610,10200,10200,10200,10200,0
|
|
20241203,174100,31142275610,10200,10200,10200,10200,0
|
|
20241203,174000,31142275610,10200,10200,10200,10200,0
|
|
20241203,173900,31142275610,10200,10200,10200,10200,0
|
|
20241203,173800,31142275610,10200,10200,10200,10200,0
|
|
20241203,173700,31142275610,10200,10200,10200,10200,0
|
|
20241203,173600,31142275610,10200,10200,10200,10200,0
|
|
20241203,173500,31142275610,10200,10200,10200,10200,0
|
|
20241203,173400,31142275610,10200,10200,10200,10200,0
|
|
20241203,173300,31142275610,10200,10200,10200,10200,0
|
|
20241203,173200,31142275610,10200,10200,10200,10200,0
|
|
20241203,173100,31142275610,10200,10200,10200,10200,0
|
|
20241203,173000,31142275610,10200,10200,10200,10200,0
|
|
20241203,172900,31142275610,10200,10200,10200,10200,0
|
|
20241203,172800,31142275610,10200,10200,10200,10200,0
|
|
20241203,172700,31142275610,10200,10200,10200,10200,0
|
|
20241203,172600,31142275610,10200,10200,10200,10200,0
|
|
20241203,172500,31142275610,10200,10200,10200,10200,0
|
|
20241203,172400,31142275610,10200,10200,10200,10200,0
|
|
20241203,172300,31142275610,10200,10200,10200,10200,0
|
|
20241203,172200,31142275610,10200,10200,10200,10200,0
|
|
20241203,172100,31142275610,10200,10200,10200,10200,0
|
|
20241203,172000,31142275610,10200,10200,10200,10200,0
|
|
20241203,171900,31142275610,10200,10200,10200,10200,0
|
|
20241203,171800,31142275610,10200,10200,10200,10200,0
|
|
20241203,171700,31142275610,10200,10200,10200,10200,0
|
|
20241203,171600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,171500,31142275610,10200,10200,10200,10200,0
|
|
20241203,171400,31142275610,10200,10200,10200,10200,0
|
|
20241203,171300,31142275610,10200,10200,10200,10200,0
|
|
20241203,171200,31142275610,10200,10200,10200,10200,0
|
|
20241203,171100,31142275610,10200,10200,10200,10200,0
|
|
20241203,171000,31142275610,10200,10200,10200,10200,0
|
|
20241203,170900,31142275610,10200,10200,10200,10200,0
|
|
20241203,170800,31142275610,10200,10200,10200,10200,0
|
|
20241203,170700,31142275610,10200,10200,10200,10200,0
|
|
20241203,170600,31142275610,10200,10200,10200,10200,0
|
|
20241203,170500,31142275610,10200,10200,10200,10200,0
|
|
20241203,170400,31142275610,10200,10200,10200,10200,0
|
|
20241203,170300,31142275610,10200,10200,10200,10200,0
|
|
20241203,170200,31142275610,10200,10200,10200,10200,0
|
|
20241203,170100,31142275610,10200,10200,10200,10200,0
|
|
20241203,170000,31142275610,10200,10200,10200,10200,0
|
|
20241203,165900,31142275610,10200,10200,10200,10200,0
|
|
20241203,165800,31142275610,10200,10200,10200,10200,0
|
|
20241203,165700,31142275610,10200,10200,10200,10200,0
|
|
20241203,165600,31142275610,10200,10200,10200,10200,0
|
|
20241203,165500,31142275610,10200,10200,10200,10200,0
|
|
20241203,165400,31142275610,10200,10200,10200,10200,0
|
|
20241203,165300,31142275610,10200,10200,10200,10200,0
|
|
20241203,165200,31142275610,10200,10200,10200,10200,0
|
|
20241203,165100,31142275610,10200,10200,10200,10200,0
|
|
20241203,165000,31142275610,10200,10200,10200,10200,0
|
|
20241203,164900,31142275610,10200,10200,10200,10200,0
|
|
20241203,164800,31142275610,10200,10200,10200,10200,0
|
|
20241203,164700,31142275610,10200,10200,10200,10200,0
|
|
20241203,164600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,164500,31142275610,10200,10200,10200,10200,0
|
|
20241203,164400,31142275610,10200,10200,10200,10200,0
|
|
20241203,164300,31142275610,10200,10200,10200,10200,0
|
|
20241203,164200,31142275610,10200,10200,10200,10200,0
|
|
20241203,164100,31142275610,10200,10200,10200,10200,0
|
|
20241203,164000,31142275610,10200,10200,10200,10200,0
|
|
20241203,163900,31142275610,10200,10200,10200,10200,0
|
|
20241203,163800,31142275610,10200,10200,10200,10200,0
|
|
20241203,163700,31142275610,10200,10200,10200,10200,0
|
|
20241203,163600,31142275610,10200,10200,10200,10200,0
|
|
20241203,163500,31142275610,10200,10200,10200,10200,0
|
|
20241203,163400,31142275610,10200,10200,10200,10200,0
|
|
20241203,163300,31142275610,10200,10200,10200,10200,0
|
|
20241203,163200,31142275610,10200,10200,10200,10200,0
|
|
20241203,163100,31142275610,10200,10200,10200,10200,0
|
|
20241203,163000,31142275610,10200,10200,10200,10200,0
|
|
20241203,162900,31142275610,10200,10200,10200,10200,0
|
|
20241203,162800,31142275610,10200,10200,10200,10200,0
|
|
20241203,162700,31142275610,10200,10200,10200,10200,0
|
|
20241203,162600,31142275610,10200,10200,10200,10200,0
|
|
20241203,162500,31142275610,10200,10200,10200,10200,0
|
|
20241203,162400,31142275610,10200,10200,10200,10200,0
|
|
20241203,162300,31142275610,10200,10200,10200,10200,0
|
|
20241203,162200,31142275610,10200,10200,10200,10200,0
|
|
20241203,162100,31142275610,10200,10200,10200,10200,0
|
|
20241203,162000,31142275610,10200,10200,10200,10200,0
|
|
20241203,161900,31142275610,10200,10200,10200,10200,0
|
|
20241203,161800,31142275610,10200,10200,10200,10200,0
|
|
20241203,161700,31142275610,10200,10200,10200,10200,0
|
|
20241203,161600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,161500,31142275610,10200,10200,10200,10200,0
|
|
20241203,161400,31142275610,10200,10200,10200,10200,0
|
|
20241203,161300,31142275610,10200,10200,10200,10200,0
|
|
20241203,161200,31142275610,10200,10200,10200,10200,0
|
|
20241203,161100,31142275610,10200,10200,10200,10200,0
|
|
20241203,161000,31142275610,10200,10200,10200,10200,0
|
|
20241203,160900,31142275610,10200,10200,10200,10200,0
|
|
20241203,160800,31142275610,10200,10200,10200,10200,0
|
|
20241203,160700,31142275610,10200,10200,10200,10200,0
|
|
20241203,160600,31142275610,10200,10200,10200,10200,0
|
|
20241203,160500,31142275610,10200,10200,10200,10200,0
|
|
20241203,160400,31142275610,10200,10200,10200,10200,0
|
|
20241203,160300,31142275610,10200,10200,10200,10200,0
|
|
20241203,160200,31142275610,10200,10200,10200,10200,0
|
|
20241203,160100,31142275610,10200,10200,10200,10200,0
|
|
20241203,160000,31142275610,10200,10200,10200,10200,0
|
|
20241203,155900,31142275610,10200,10200,10200,10200,0
|
|
20241203,155800,31142275610,10200,10200,10200,10200,0
|
|
20241203,155700,31142275610,10200,10200,10200,10200,0
|
|
20241203,155600,31142275610,10200,10200,10200,10200,0
|
|
20241203,155500,31142275610,10200,10200,10200,10200,0
|
|
20241203,155400,31142275610,10200,10200,10200,10200,0
|
|
20241203,155300,31142275610,10200,10200,10200,10200,0
|
|
20241203,155200,31142275610,10200,10200,10200,10200,0
|
|
20241203,155100,31142275610,10200,10200,10200,10200,0
|
|
20241203,155000,31142275610,10200,10200,10200,10200,0
|
|
20241203,154900,31142275610,10200,10200,10200,10200,0
|
|
20241203,154800,31142275610,10200,10200,10200,10200,0
|
|
20241203,154700,31142275610,10200,10200,10200,10200,0
|
|
20241203,154600,31142275610,10200,10200,10200,10200,28964
|
|
20241203,154500,31142275610,10200,10200,10200,10200,0
|
|
20241203,154400,31142275610,10200,10200,10200,10200,0
|
|
20241203,154300,31142275610,10200,10200,10200,10200,0
|
|
20241203,154200,31142275610,10200,10200,10200,10200,0
|
|
20241203,154100,31142275610,10200,10200,10200,10200,0
|
|
20241203,154000,31142275610,10200,10200,10200,10200,0
|
|
20241203,153900,31142275610,10200,10200,10200,10200,0
|
|
20241203,153800,31142275610,10200,10200,10200,10200,0
|
|
20241203,153700,31142275610,10200,10200,10200,10200,0
|
|
20241203,153600,31142275610,10200,10200,10200,10200,0
|
|
20241203,153500,31142275610,10200,10200,10200,10200,0
|
|
20241203,153400,31142275610,10200,10200,10200,10200,0
|
|
20241203,153300,31142275610,10200,10200,10200,10200,0
|
|
20241203,153200,31142275610,10200,10200,10200,10200,0
|
|
20241203,153100,31142275610,10200,10200,10200,10200,0
|
|
20241203,153000,31142275610,10200,10200,10200,10200,28964
|
|
20241203,152900,30846842810,10140,10140,10140,10140,0
|
|
20241203,152800,30846842810,10140,10140,10140,10140,0
|
|
20241203,152700,30846842810,10140,10140,10140,10140,0
|
|
20241203,152600,30846842810,10140,10140,10140,10140,0
|
|
20241203,152500,30846842810,10140,10140,10140,10140,0
|
|
20241203,152400,30846842810,10140,10140,10140,10140,0
|
|
20241203,152300,30846842810,10140,10140,10140,10140,0
|
|
20241203,152200,30846842810,10140,10140,10140,10140,0
|
|
20241203,152100,30846842810,10140,10140,10140,10140,0
|
|
20241203,152000,30846842810,10140,10140,10140,10140,0
|
|
20241203,151900,30846842810,10140,10110,10140,10100,16396
|
|
20241203,151800,30680796250,10110,10060,10120,10050,6707
|
|
20241203,151700,30613178240,10060,10030,10060,10030,3958
|
|
20241203,151600,30573416680,10030,10000,10030,9990,1946
|
|
20241203,151500,30553943460,10010,10050,10060,10000,2616
|
|
20241203,151400,30527731580,10060,10020,10060,10000,2233
|
|
20241203,151300,30505342830,10010,10020,10020,9990,5014
|
|
20241203,151200,30455161360,10020,10000,10040,10000,1921
|
|
20241203,151100,30435902460,10000,10040,10060,9990,6374
|
|
20241203,151000,30372102950,10050,9980,10070,9980,7547
|
|
20241203,150900,30296355200,9980,10120,10120,9970,16123
|
|
20241203,150800,30134666750,10110,10150,10150,10110,5869
|
|
20241203,150700,30075186410,10150,10100,10170,10100,7701
|
|
20241203,150600,29997107130,10120,10110,10200,10060,13996
|
|
20241203,150500,29855260360,10090,10030,10220,10010,18613
|
|
20241203,150400,29666637580,10030,9990,10030,9960,4699
|
|
20241203,150300,29619753320,9980,9980,10030,9970,1585
|
|
20241203,150200,29603940880,9970,10050,10060,9950,11499
|
|
20241203,150100,29489218570,10060,9980,10060,9970,6042
|
|
20241203,150000,29428690840,9980,10000,10010,9980,2512
|
|
20241203,145900,29403581110,10000,10020,10030,9990,2320
|
|
20241203,145800,29380367200,10020,10030,10040,9980,11565
|
|
20241203,145700,29264683190,10030,10050,10070,10010,7437
|
|
20241203,145600,29190103970,10050,10060,10090,10050,5221
|
|
20241203,145500,29137594610,10060,10100,10100,10060,1462
|
|
20241203,145400,29122868660,10100,10050,10110,10050,3456
|
|
20241203,145300,29088091080,10060,10060,10070,10050,3639
|
|
20241203,145200,29051497470,10050,10070,10100,10050,5855
|
|
20241203,145100,28992611370,10070,10090,10160,10060,5027
|
|
20241203,145000,28941786070,10080,10070,10090,10060,1509
|
|
20241203,144900,28926591340,10070,10090,10100,10050,1933
|
|
20241203,144800,28907134840,10090,10120,10120,10090,1602
|
|
20241203,144700,28890946870,10120,10140,10140,10110,2316
|
|
20241203,144600,28867515430,10130,10130,10160,10130,2897
|
|
20241203,144500,28838106300,10140,10070,10170,10060,4144
|
|
20241203,144400,28796128440,10060,10120,10130,10020,11365
|
|
20241203,144300,28681867490,10120,10100,10120,10090,4802
|
|
20241203,144200,28633379310,10100,10120,10140,10090,4632
|
|
20241203,144100,28586526560,10120,10120,10120,10110,2198
|
|
20241203,144000,28564295110,10120,10080,10130,10070,3474
|
|
20241203,143900,28529191280,10070,10130,10130,10040,13861
|
|
20241203,143800,28389483190,10110,10160,10170,10070,13951
|
|
20241203,143700,28248380470,10160,10170,10190,10130,11137
|
|
20241203,143600,28135300280,10170,10220,10260,10160,16122
|
|
20241203,143500,27970724740,10210,10250,10270,10210,4139
|
|
20241203,143400,27928400850,10250,10270,10280,10240,4649
|
|
20241203,143300,27880688020,10270,10280,10300,10230,10922
|
|
20241203,143200,27768636820,10300,10320,10360,10280,10036
|
|
20241203,143100,27665144180,10330,10350,10420,10310,42222
|
|
20241203,143000,27227272920,10350,10280,10350,10270,10368
|
|
20241203,142900,27120374200,10280,10300,10310,10270,4560
|
|
20241203,142800,27073438780,10300,10270,10330,10200,20584
|
|
20241203,142700,26861593360,10260,10190,10260,10180,4514
|
|
20241203,142600,26815481740,10170,10190,10220,10170,2488
|
|
20241203,142500,26790124960,10190,10220,10220,10190,2830
|
|
20241203,142400,26761228090,10210,10250,10250,10210,3935
|
|
20241203,142300,26721015040,10250,10130,10260,10130,4632
|
|
20241203,142200,26673734790,10130,10200,10220,10100,6173
|
|
20241203,142100,26611073260,10200,10240,10240,10200,3680
|
|
20241203,142000,26573488540,10220,10200,10270,10200,3857
|
|
20241203,141900,26534044820,10200,10170,10210,10140,3883
|
|
20241203,141800,26494566880,10170,10250,10270,10170,8641
|
|
20241203,141700,26406324970,10270,10270,10340,10180,29662
|
|
20241203,141600,26102037270,10270,10070,10270,10060,17784
|
|
20241203,141500,25921197530,10060,10130,10150,10030,18107
|
|
20241203,141400,25738668810,10130,10090,10130,10080,9093
|
|
20241203,141300,25646860130,10090,10130,10150,10060,20100
|
|
20241203,141200,25443845730,10120,10230,10300,10060,24401
|
|
20241203,141100,25195672280,10240,10200,10250,10200,12884
|
|
20241203,141000,25063949430,10200,10260,10260,10200,13021
|
|
20241203,140900,24930670870,10260,10280,10320,10240,9804
|
|
20241203,140800,24829975530,10240,10310,10340,10210,26818
|
|
20241203,140700,24554560540,10300,10300,10330,10280,10515
|
|
20241203,140600,24446183360,10300,10400,10400,10280,30750
|
|
20241203,140500,24128505060,10400,10410,10420,10380,13231
|
|
20241203,140400,23990900150,10410,10370,10440,10350,32732
|
|
20241203,140300,23650191460,10380,10380,10440,10340,45196
|
|
20241203,140200,23180666400,10390,10470,10500,10340,97518
|
|
20241203,140100,22166439130,10470,10470,10500,10470,43810
|
|
20241203,140000,21707698440,10390,10390,10390,10390,0
|
|
20241203,135900,21707698440,10390,10170,10390,10150,120947
|
|
20241203,135800,20460570720,10170,10160,10210,10100,29883
|
|
20241203,135700,20156840940,10160,10250,10250,10120,78924
|
|
20241203,135600,19353372450,10250,9980,10270,9950,121511
|
|
20241203,135500,18124586990,10000,9870,10000,9810,24261
|
|
20241203,135400,17883627750,9870,9800,9880,9800,2491
|
|
20241203,135300,17859110360,9800,9820,9820,9800,3833
|
|
20241203,135200,17821541700,9820,9820,9820,9820,738
|
|
20241203,135100,17814294540,9820,9840,9840,9820,982
|
|
20241203,135000,17804632720,9830,9820,9840,9820,496
|
|
20241203,134900,17799757120,9830,9830,9830,9830,567
|
|
20241203,134800,17794183510,9830,9830,9830,9820,1052
|
|
20241203,134700,17783846510,9810,9800,9840,9800,357
|
|
20241203,134600,17780344570,9800,9810,9810,9780,654
|
|
20241203,134500,17773937890,9810,9820,9830,9800,1230
|
|
20241203,134400,17761861760,9840,9850,9850,9830,1820
|
|
20241203,134300,17743952480,9850,9860,9880,9840,1105
|
|
20241203,134200,17733047480,9860,9810,9860,9780,1950
|
|
20241203,134100,17713874310,9810,9760,9810,9750,473
|
|
20241203,134000,17709252470,9760,9750,9760,9730,2336
|
|
20241203,133900,17686501000,9760,9780,9780,9760,347
|
|
20241203,133800,17683110580,9790,9800,9800,9790,822
|
|
20241203,133700,17675058550,9810,9820,9820,9800,171
|
|
20241203,133600,17673381780,9820,9830,9840,9800,1327
|
|
20241203,133500,17660341230,9830,9790,9830,9780,921
|
|
20241203,133400,17651312460,9790,9750,9790,9750,253
|
|
20241203,133300,17648838980,9750,9780,9780,9750,108
|
|
20241203,133200,17647782830,9780,9780,9780,9740,253
|
|
20241203,133100,17645316400,9780,9770,9780,9730,2999
|
|
20241203,133000,17616092440,9780,9760,9780,9760,396
|
|
20241203,132900,17612223760,9760,9770,9820,9750,1709
|
|
20241203,132800,17595508690,9770,9750,9800,9710,3053
|
|
20241203,132700,17565756850,9720,9800,9800,9720,5270
|
|
20241203,132600,17514298120,9800,9830,9830,9800,353
|
|
20241203,132500,17510836840,9830,9830,9840,9800,1450
|
|
20241203,132400,17496599970,9830,9830,9840,9830,525
|
|
20241203,132300,17491438220,9810,9830,9850,9810,746
|
|
20241203,132200,17484109530,9850,9860,9860,9830,1523
|
|
20241203,132100,17469111690,9860,9880,9890,9820,2624
|
|
20241203,132000,17443258180,9890,9810,9940,9810,6451
|
|
20241203,131900,17379499250,9820,9810,9820,9810,651
|
|
20241203,131800,17373112110,9810,9820,9820,9800,530
|
|
20241203,131700,17367914240,9830,9800,9830,9800,2018
|
|
20241203,131600,17348092930,9790,9790,9810,9790,271
|
|
20241203,131500,17345437460,9790,9800,9800,9790,295
|
|
20241203,131400,17342548580,9790,9800,9800,9790,1324
|
|
20241203,131300,17329575750,9810,9820,9830,9800,118
|
|
20241203,131200,17328417540,9830,9840,9840,9830,2
|
|
20241203,131100,17328397870,9850,9800,9850,9790,1368
|
|
20241203,131000,17314992240,9800,9800,9830,9800,927
|
|
20241203,130900,17305907590,9800,9800,9810,9800,406
|
|
20241203,130800,17301926590,9800,9800,9800,9800,1887
|
|
20241203,130700,17283433990,9800,9810,9810,9800,1174
|
|
20241203,130600,17271923370,9820,9810,9820,9810,603
|
|
20241203,130500,17266004880,9810,9810,9850,9810,1179
|
|
20241203,130400,17254426650,9810,9780,9810,9770,1208
|
|
20241203,130300,17242598170,9780,9790,9790,9780,252
|
|
20241203,130200,17240132590,9790,9780,9790,9770,1906
|
|
20241203,130100,17221493720,9790,9810,9810,9790,294
|
|
20241203,130000,17218614010,9810,9810,9810,9810,238
|
|
20241203,125900,17216279230,9820,9810,9820,9810,753
|
|
20241203,125800,17208891980,9820,9830,9830,9820,332
|
|
20241203,125700,17205631230,9830,9880,9880,9830,745
|
|
20241203,125600,17198297540,9870,9860,9880,9860,895
|
|
20241203,125500,17189460310,9850,9830,9890,9830,615
|
|
20241203,125400,17183409880,9830,9890,9890,9830,2027
|
|
20241203,125300,17163461590,9890,9870,9900,9860,1922
|
|
20241203,125200,17144470080,9860,9800,9860,9800,1528
|
|
20241203,125100,17129463770,9800,9780,9810,9780,307
|
|
20241203,125000,17126460050,9790,9810,9810,9790,2188
|
|
20241203,124900,17105021310,9800,9830,9830,9800,1353
|
|
20241203,124800,17091755080,9830,9870,9880,9830,1746
|
|
20241203,124700,17074550270,9870,9890,9900,9870,1883
|
|
20241203,124600,17055930100,9890,9860,9890,9850,1059
|
|
20241203,124500,17045475370,9870,9870,9880,9860,1968
|
|
20241203,124400,17026064300,9860,9920,9930,9860,3615
|
|
20241203,124300,16990276590,9920,9870,9950,9830,11753
|
|
20241203,124200,16873852690,9870,9810,9870,9800,2901
|
|
20241203,124100,16845336830,9840,9760,9840,9760,2965
|
|
20241203,124000,16816256930,9770,9780,9780,9760,948
|
|
20241203,123900,16806994710,9790,9780,9790,9760,641
|
|
20241203,123800,16800728660,9790,9800,9800,9790,1795
|
|
20241203,123700,16783141780,9810,9820,9820,9800,4665
|
|
20241203,123600,16737376510,9820,9810,9820,9810,223
|
|
20241203,123500,16735187880,9810,9820,9820,9810,432
|
|
20241203,123400,16730948510,9820,9800,9820,9800,781
|
|
20241203,123300,16723282900,9810,9830,9830,9800,691
|
|
20241203,123200,16716509510,9830,9830,9840,9800,1831
|
|
20241203,123100,16698531450,9830,9820,9830,9810,1222
|
|
20241203,123000,16686528960,9820,9800,9830,9800,4016
|
|
20241203,122900,16647089000,9800,9810,9820,9790,2490
|
|
20241203,122800,16622664600,9800,9760,9810,9760,7346
|
|
20241203,122700,16550771940,9760,9730,9760,9730,808
|
|
20241203,122600,16542895700,9730,9740,9740,9720,339
|
|
20241203,122500,16539596960,9740,9710,9740,9710,307
|
|
20241203,122400,16536609860,9720,9720,9720,9710,1106
|
|
20241203,122300,16525861210,9720,9730,9730,9720,624
|
|
20241203,122200,16519793410,9730,9730,9750,9710,499
|
|
20241203,122100,16514935820,9710,9750,9750,9710,105
|
|
20241203,122000,16513914870,9750,9700,9770,9680,3176
|
|
20241203,121900,16483096860,9700,9720,9720,9700,744
|
|
20241203,121800,16475879500,9700,9710,9720,9700,3546
|
|
20241203,121700,16441471810,9720,9740,9740,9710,997
|
|
20241203,121600,16431780720,9720,9710,9720,9700,709
|
|
20241203,121500,16424897650,9710,9720,9750,9710,913
|
|
20241203,121400,16416030190,9720,9710,9720,9710,1396
|
|
20241203,121300,16402472990,9720,9730,9760,9720,1327
|
|
20241203,121200,16389568960,9730,9720,9730,9720,198
|
|
20241203,121100,16387643590,9730,9740,9740,9720,641
|
|
20241203,121000,16381408940,9730,9730,9730,9730,284
|
|
20241203,120900,16378645620,9730,9720,9740,9720,464
|
|
20241203,120800,16374132760,9720,9730,9730,9720,1260
|
|
20241203,120700,16361881380,9740,9740,9740,9730,1576
|
|
20241203,120600,16346546210,9730,9740,9740,9730,595
|
|
20241203,120500,16340751120,9740,9770,9770,9740,319
|
|
20241203,120400,16337642510,9760,9750,9760,9750,984
|
|
20241203,120300,16328039700,9760,9760,9770,9760,119
|
|
20241203,120200,16326877600,9770,9760,9770,9750,114
|
|
20241203,120100,16325764920,9760,9740,9760,9740,121
|
|
20241203,120000,16324585030,9730,9740,9750,9730,393
|
|
20241203,115900,16320760660,9750,9750,9760,9730,787
|
|
20241203,115800,16313099800,9760,9760,9760,9750,16
|
|
20241203,115700,16312943650,9730,9750,9760,9730,460
|
|
20241203,115600,16308461700,9750,9730,9750,9730,203
|
|
20241203,115500,16306484590,9730,9720,9730,9720,1157
|
|
20241203,115400,16295231280,9720,9730,9740,9720,445
|
|
20241203,115300,16290902000,9730,9750,9750,9730,905
|
|
20241203,115200,16282094650,9750,9750,9750,9730,159
|
|
20241203,115100,16280546060,9730,9750,9750,9730,451
|
|
20241203,115000,16276154460,9750,9780,9780,9740,1578
|
|
20241203,114900,16260774780,9780,9790,9790,9750,406
|
|
20241203,114800,16256812340,9770,9780,9810,9770,2593
|
|
20241203,114700,16231413680,9780,9760,9780,9760,478
|
|
20241203,114600,16226742480,9750,9760,9770,9750,765
|
|
20241203,114500,16219273990,9760,9760,9770,9750,345
|
|
20241203,114400,16215906200,9760,9750,9760,9750,371
|
|
20241203,114300,16212285270,9740,9740,9740,9740,77
|
|
20241203,114200,16211535290,9740,9720,9740,9720,80
|
|
20241203,114100,16210756790,9710,9730,9730,9710,1426
|
|
20241203,114000,16196902550,9740,9740,9750,9710,947
|
|
20241203,113900,16187692900,9730,9760,9770,9730,388
|
|
20241203,113800,16183912040,9760,9750,9760,9700,3465
|
|
20241203,113700,16150210600,9760,9760,9790,9750,835
|
|
20241203,113600,16142065540,9760,9740,9810,9740,103
|
|
20241203,113500,16141058950,9740,9760,9810,9730,595
|
|
20241203,113400,16135244000,9760,9720,9830,9710,801
|
|
20241203,113300,16127427660,9710,9720,9720,9710,1540
|
|
20241203,113200,16112463350,9730,9720,9730,9710,4834
|
|
20241203,113100,16065501410,9730,9740,9740,9710,2116
|
|
20241203,113000,16044923750,9740,9790,9790,9710,8165
|
|
20241203,112900,15965351070,9780,9810,9820,9770,9455
|
|
20241203,112800,15872856710,9820,9810,9850,9810,763
|
|
20241203,112700,15865364980,9810,9810,9830,9810,1916
|
|
20241203,112600,15846562320,9810,9870,9870,9790,613
|
|
20241203,112500,15840545570,9870,9790,9870,9790,4195
|
|
20241203,112400,15799242590,9790,9790,9800,9780,2120
|
|
20241203,112300,15778502470,9780,9780,9820,9770,1712
|
|
20241203,112200,15761758420,9790,9840,9840,9780,1151
|
|
20241203,112100,15750474460,9840,9800,9850,9800,1452
|
|
20241203,112000,15736222340,9780,9790,9820,9750,2664
|
|
20241203,111900,15710170600,9800,9830,9840,9800,4949
|
|
20241203,111800,15661576500,9820,9860,9860,9820,702
|
|
20241203,111700,15654677610,9820,9790,9880,9750,3627
|
|
20241203,111600,15619185460,9800,9890,9900,9770,6704
|
|
20241203,111500,15553307110,9900,9920,9920,9840,3542
|
|
20241203,111400,15518290630,9920,9990,10000,9890,5583
|
|
20241203,111300,15462800010,9990,9840,10060,9830,23123
|
|
20241203,111200,15232224360,9850,9800,9880,9800,6397
|
|
20241203,111100,15169265840,9800,9790,9810,9790,2131
|
|
20241203,111000,15148386790,9800,9780,9810,9770,1365
|
|
20241203,110900,15135016130,9770,9790,9790,9750,3597
|
|
20241203,110800,15099860730,9770,9810,9810,9750,9294
|
|
20241203,110700,15008971740,9810,9870,9880,9790,10541
|
|
20241203,110600,14905520800,9850,9880,9920,9830,3999
|
|
20241203,110500,14866054170,9870,9820,9960,9820,6461
|
|
20241203,110400,14802083580,9820,9860,9860,9800,14034
|
|
20241203,110300,14664341900,9860,9910,9910,9800,14890
|
|
20241203,110200,14517476890,9910,9910,10010,9900,11918
|
|
20241203,110100,14398805880,9930,9940,10030,9880,16404
|
|
20241203,110000,14235422180,9950,10100,10100,9910,32252
|
|
20241203,105900,13913161180,10070,10090,10160,10010,52016
|
|
20241203,105800,13388621890,10090,9830,10290,9800,93886
|
|
20241203,105700,12439726280,9820,9780,9820,9770,2964
|
|
20241203,105600,12410690020,9780,9790,9800,9760,2674
|
|
20241203,105500,12384547670,9800,9770,9800,9760,2416
|
|
20241203,105400,12360922450,9770,9670,9770,9670,4397
|
|
20241203,105300,12318186100,9680,9690,9700,9680,1172
|
|
20241203,105200,12306837700,9690,9680,9690,9680,175
|
|
20241203,105100,12305143640,9680,9660,9680,9630,2938
|
|
20241203,105000,12276802910,9650,9670,9680,9650,1061
|
|
20241203,104900,12266545560,9670,9620,9700,9610,3973
|
|
20241203,104800,12228239320,9610,9710,9740,9600,20331
|
|
20241203,104700,12031877560,9740,9760,9780,9710,7481
|
|
20241203,104600,11958980850,9780,9800,9800,9760,3155
|
|
20241203,104500,11928144190,9780,9820,9830,9770,4110
|
|
20241203,104400,11887887950,9830,9830,9830,9820,2071
|
|
20241203,104300,11867540700,9830,9800,9830,9800,2102
|
|
20241203,104200,11846900290,9820,9820,9840,9800,3738
|
|
20241203,104100,11810202480,9830,9820,9840,9800,3007
|
|
20241203,104000,11780676170,9810,9830,9850,9810,1342
|
|
20241203,103900,11767475290,9850,9840,9860,9830,2804
|
|
20241203,103800,11739849790,9860,9880,9880,9830,2554
|
|
20241203,103700,11714702670,9830,9860,9890,9820,7061
|
|
20241203,103600,11645025570,9880,9790,9890,9790,6998
|
|
20241203,103500,11576007000,9840,9750,9850,9740,2733
|
|
20241203,103400,11549302580,9740,9790,9790,9730,4327
|
|
20241203,103300,11507144490,9790,9770,9800,9760,2216
|
|
20241203,103200,11485505090,9770,9760,9800,9750,730
|
|
20241203,103100,11478375820,9760,9750,9770,9750,1382
|
|
20241203,103000,11464898030,9750,9780,9780,9740,5632
|
|
20241203,102900,11409977190,9780,9810,9810,9740,10915
|
|
20241203,102800,11303285260,9820,9820,9820,9810,1387
|
|
20241203,102700,11289675830,9850,9880,9880,9800,1924
|
|
20241203,102600,11270774410,9880,9900,9920,9830,4094
|
|
20241203,102500,11230351160,9900,9870,9920,9850,4150
|
|
20241203,102400,11189317100,9880,9840,9880,9830,938
|
|
20241203,102300,11180079340,9830,9870,9880,9830,2156
|
|
20241203,102200,11158822580,9880,9890,9900,9860,2755
|
|
20241203,102100,11131594330,9900,9900,9920,9880,6015
|
|
20241203,102000,11072069350,9910,9900,9910,9880,4168
|
|
20241203,101900,11030842220,9890,9890,9900,9850,3223
|
|
20241203,101800,10999018240,9890,9880,9930,9840,5880
|
|
20241203,101700,10940798690,9870,9890,9900,9840,6620
|
|
20241203,101600,10875483660,9890,9780,9940,9750,15403
|
|
20241203,101500,10723482530,9740,9760,9800,9740,2376
|
|
20241203,101400,10700331780,9760,9730,9760,9720,2822
|
|
20241203,101300,10672869360,9740,9820,9820,9730,10877
|
|
20241203,101200,10566739890,9810,9810,9820,9800,2137
|
|
20241203,101100,10545779250,9830,9840,9850,9800,4455
|
|
20241203,101000,10502025400,9840,9840,9860,9810,1107
|
|
20241203,100900,10491134820,9840,9820,9840,9800,1366
|
|
20241203,100800,10477731240,9820,9860,9870,9810,3979
|
|
20241203,100700,10438588850,9860,9810,9870,9810,5154
|
|
20241203,100600,10387840650,9810,9780,9810,9780,1841
|
|
20241203,100500,10369808970,9780,9800,9860,9780,2789
|
|
20241203,100400,10342463140,9800,9810,9860,9780,5728
|
|
20241203,100300,10286371330,9820,9830,9890,9810,4734
|
|
20241203,100200,10239816020,9840,9790,9840,9790,2080
|
|
20241203,100100,10219388790,9800,9780,9800,9770,4436
|
|
20241203,100000,10175996570,9780,9800,9800,9770,6120
|
|
20241203,095900,10116186530,9770,9850,9890,9760,8005
|
|
20241203,095800,10037659480,9850,9950,9950,9760,15790
|
|
20241203,095700,9882118550,9930,9870,9950,9830,9309
|
|
20241203,095600,9789901710,9850,9830,9890,9820,8220
|
|
20241203,095500,9708946870,9850,9780,9860,9780,3676
|
|
20241203,095400,9672873390,9780,9870,9870,9750,12168
|
|
20241203,095300,9553740090,9880,9810,9880,9800,4941
|
|
20241203,095200,9505172830,9820,9880,9880,9810,9630
|
|
20241203,095100,9410416500,9850,9900,9900,9830,6816
|
|
20241203,095000,9343248470,9900,9970,9980,9840,23259
|
|
20241203,094900,9113183150,9970,9950,10000,9930,10682
|
|
20241203,094800,9006662040,9960,9990,10060,9920,25504
|
|
20241203,094700,8751828970,9980,9820,10140,9820,95589
|
|
20241203,094600,7792820050,9860,9810,9860,9790,3249
|
|
20241203,094500,7760862240,9810,9850,9880,9770,7556
|
|
20241203,094400,7686627450,9870,9790,9950,9770,22020
|
|
20241203,094300,7469444800,9780,9780,9820,9750,7832
|
|
20241203,094200,7392967960,9820,9810,9840,9770,10105
|
|
20241203,094100,7293780180,9830,9800,9840,9770,9098
|
|
20241203,094000,7204672990,9800,9870,9870,9750,17868
|
|
20241203,093900,7029511400,9870,9890,9890,9830,14108
|
|
20241203,093800,6890578220,9880,9970,9970,9880,11646
|
|
20241203,093700,6775007590,9970,9880,10000,9860,7835
|
|
20241203,093600,6697085030,9880,9980,10020,9860,30605
|
|
20241203,093500,6392671850,9980,9970,10050,9960,43566
|
|
20241203,093400,5956950040,9960,10030,10030,9900,39480
|
|
20241203,093300,5563560430,10030,9720,10040,9700,118940
|
|
20241203,093200,4381009820,9700,9690,9720,9630,8576
|
|
20241203,093100,4298004250,9700,9620,9790,9540,19079
|
|
20241203,093000,4113294770,9580,9600,9640,9550,7135
|
|
20241203,092900,4044972210,9640,9600,9670,9570,4675
|
|
20241203,092800,4000092630,9570,9770,9770,9510,24885
|
|
20241203,092700,3760017630,9750,9620,9770,9620,21339
|
|
20241203,092600,3552475030,9620,9560,9650,9520,6550
|
|
20241203,092500,3489679650,9560,9680,9700,9510,15118
|
|
20241203,092400,3344783730,9690,9680,9700,9630,11009
|
|
20241203,092300,3238330050,9680,9810,9810,9680,21419
|
|
20241203,092200,3029717320,9810,9640,9820,9570,25732
|
|
20241203,092100,2779917310,9640,9670,9810,9630,40196
|
|
20241203,092000,2388911920,9680,9900,9930,9650,43347
|
|
20241203,091900,1964033680,9890,9680,9890,9540,58905
|
|
20241203,091800,1391407460,9680,9250,9860,9230,55453
|
|
20241203,091700,859709820,9270,9260,9280,9220,6568
|
|
20241203,091600,799024870,9260,9280,9310,9260,5482
|
|
20241203,091500,748157860,9280,9280,9310,9270,5538
|
|
20241203,091400,696737260,9280,9300,9370,9260,8564
|
|
20241203,091300,617159630,9300,9450,9450,9200,29522
|
|
20241203,091200,341021860,9450,9450,9450,9450,0
|
|
20241203,091100,341021860,9450,9400,9450,9280,9936
|
|
20241203,091000,247716030,9400,9100,9400,9080,12713
|
|
20241203,090900,130159040,9110,9050,9110,9020,1443
|
|
20241203,090800,117036380,9050,9060,9110,9040,2419
|
|
20241203,090700,95111290,9060,9070,9130,9060,1009
|
|
20241203,090600,85933320,9070,8880,9140,8830,3039
|
|
20241203,090500,58391890,8810,8840,8980,8810,1595
|
|
20241203,090400,44163320,8840,8710,8850,8690,2135
|
|
20241203,090300,25307720,8850,8790,8850,8790,811
|
|
20241203,090200,18154060,8650,8650,8780,8650,497
|
|
20241203,090100,13847600,8640,8670,8830,8640,637
|
|
20241203,090000,8248860,8660,8600,8660,8600,956
|