771 lines
39 KiB
CSV
771 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,214800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,214700,3784059210,10200,10200,10200,10200,0
|
|
20241204,214600,3784059210,10200,10200,10200,10200,0
|
|
20241204,214500,3784059210,10200,10200,10200,10200,0
|
|
20241204,214400,3784059210,10200,10200,10200,10200,0
|
|
20241204,214300,3784059210,10200,10200,10200,10200,0
|
|
20241204,214200,3784059210,10200,10200,10200,10200,0
|
|
20241204,214100,3784059210,10200,10200,10200,10200,0
|
|
20241204,214000,3784059210,10200,10200,10200,10200,0
|
|
20241204,213900,3784059210,10200,10200,10200,10200,0
|
|
20241204,213800,3784059210,10200,10200,10200,10200,0
|
|
20241204,213700,3784059210,10200,10200,10200,10200,0
|
|
20241204,213600,3784059210,10200,10200,10200,10200,0
|
|
20241204,213500,3784059210,10200,10200,10200,10200,0
|
|
20241204,213400,3784059210,10200,10200,10200,10200,0
|
|
20241204,213300,3784059210,10200,10200,10200,10200,0
|
|
20241204,213200,3784059210,10200,10200,10200,10200,0
|
|
20241204,213100,3784059210,10200,10200,10200,10200,0
|
|
20241204,213000,3784059210,10200,10200,10200,10200,0
|
|
20241204,212900,3784059210,10200,10200,10200,10200,0
|
|
20241204,212800,3784059210,10200,10200,10200,10200,0
|
|
20241204,212700,3784059210,10200,10200,10200,10200,0
|
|
20241204,212600,3784059210,10200,10200,10200,10200,0
|
|
20241204,212500,3784059210,10200,10200,10200,10200,0
|
|
20241204,212400,3784059210,10200,10200,10200,10200,0
|
|
20241204,212300,3784059210,10200,10200,10200,10200,0
|
|
20241204,212200,3784059210,10200,10200,10200,10200,0
|
|
20241204,212100,3784059210,10200,10200,10200,10200,0
|
|
20241204,212000,3784059210,10200,10200,10200,10200,0
|
|
20241204,211900,3784059210,10200,10200,10200,10200,0
|
|
20241204,211800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,211700,3784059210,10200,10200,10200,10200,0
|
|
20241204,211600,3784059210,10200,10200,10200,10200,0
|
|
20241204,211500,3784059210,10200,10200,10200,10200,0
|
|
20241204,211400,3784059210,10200,10200,10200,10200,0
|
|
20241204,211300,3784059210,10200,10200,10200,10200,0
|
|
20241204,211200,3784059210,10200,10200,10200,10200,0
|
|
20241204,211100,3784059210,10200,10200,10200,10200,0
|
|
20241204,211000,3784059210,10200,10200,10200,10200,0
|
|
20241204,210900,3784059210,10200,10200,10200,10200,0
|
|
20241204,210800,3784059210,10200,10200,10200,10200,0
|
|
20241204,210700,3784059210,10200,10200,10200,10200,0
|
|
20241204,210600,3784059210,10200,10200,10200,10200,0
|
|
20241204,210500,3784059210,10200,10200,10200,10200,0
|
|
20241204,210400,3784059210,10200,10200,10200,10200,0
|
|
20241204,210300,3784059210,10200,10200,10200,10200,0
|
|
20241204,210200,3784059210,10200,10200,10200,10200,0
|
|
20241204,210100,3784059210,10200,10200,10200,10200,0
|
|
20241204,210000,3784059210,10200,10200,10200,10200,0
|
|
20241204,205900,3784059210,10200,10200,10200,10200,0
|
|
20241204,205800,3784059210,10200,10200,10200,10200,0
|
|
20241204,205700,3784059210,10200,10200,10200,10200,0
|
|
20241204,205600,3784059210,10200,10200,10200,10200,0
|
|
20241204,205500,3784059210,10200,10200,10200,10200,0
|
|
20241204,205400,3784059210,10200,10200,10200,10200,0
|
|
20241204,205300,3784059210,10200,10200,10200,10200,0
|
|
20241204,205200,3784059210,10200,10200,10200,10200,0
|
|
20241204,205100,3784059210,10200,10200,10200,10200,0
|
|
20241204,205000,3784059210,10200,10200,10200,10200,0
|
|
20241204,204900,3784059210,10200,10200,10200,10200,0
|
|
20241204,204800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,204700,3784059210,10200,10200,10200,10200,0
|
|
20241204,204600,3784059210,10200,10200,10200,10200,0
|
|
20241204,204500,3784059210,10200,10200,10200,10200,0
|
|
20241204,204400,3784059210,10200,10200,10200,10200,0
|
|
20241204,204300,3784059210,10200,10200,10200,10200,0
|
|
20241204,204200,3784059210,10200,10200,10200,10200,0
|
|
20241204,204100,3784059210,10200,10200,10200,10200,0
|
|
20241204,204000,3784059210,10200,10200,10200,10200,0
|
|
20241204,203900,3784059210,10200,10200,10200,10200,0
|
|
20241204,203800,3784059210,10200,10200,10200,10200,0
|
|
20241204,203700,3784059210,10200,10200,10200,10200,0
|
|
20241204,203600,3784059210,10200,10200,10200,10200,0
|
|
20241204,203500,3784059210,10200,10200,10200,10200,0
|
|
20241204,203400,3784059210,10200,10200,10200,10200,0
|
|
20241204,203300,3784059210,10200,10200,10200,10200,0
|
|
20241204,203200,3784059210,10200,10200,10200,10200,0
|
|
20241204,203100,3784059210,10200,10200,10200,10200,0
|
|
20241204,203000,3784059210,10200,10200,10200,10200,0
|
|
20241204,202900,3784059210,10200,10200,10200,10200,0
|
|
20241204,202800,3784059210,10200,10200,10200,10200,0
|
|
20241204,202700,3784059210,10200,10200,10200,10200,0
|
|
20241204,202600,3784059210,10200,10200,10200,10200,0
|
|
20241204,202500,3784059210,10200,10200,10200,10200,0
|
|
20241204,202400,3784059210,10200,10200,10200,10200,0
|
|
20241204,202300,3784059210,10200,10200,10200,10200,0
|
|
20241204,202200,3784059210,10200,10200,10200,10200,0
|
|
20241204,202100,3784059210,10200,10200,10200,10200,0
|
|
20241204,202000,3784059210,10200,10200,10200,10200,0
|
|
20241204,201900,3784059210,10200,10200,10200,10200,0
|
|
20241204,201800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,201700,3784059210,10200,10200,10200,10200,0
|
|
20241204,201600,3784059210,10200,10200,10200,10200,0
|
|
20241204,201500,3784059210,10200,10200,10200,10200,0
|
|
20241204,201400,3784059210,10200,10200,10200,10200,0
|
|
20241204,201300,3784059210,10200,10200,10200,10200,0
|
|
20241204,201200,3784059210,10200,10200,10200,10200,0
|
|
20241204,201100,3784059210,10200,10200,10200,10200,0
|
|
20241204,201000,3784059210,10200,10200,10200,10200,0
|
|
20241204,200900,3784059210,10200,10200,10200,10200,0
|
|
20241204,200800,3784059210,10200,10200,10200,10200,0
|
|
20241204,200700,3784059210,10200,10200,10200,10200,0
|
|
20241204,200600,3784059210,10200,10200,10200,10200,0
|
|
20241204,200500,3784059210,10200,10200,10200,10200,0
|
|
20241204,200400,3784059210,10200,10200,10200,10200,0
|
|
20241204,200300,3784059210,10200,10200,10200,10200,0
|
|
20241204,200200,3784059210,10200,10200,10200,10200,0
|
|
20241204,200100,3784059210,10200,10200,10200,10200,0
|
|
20241204,200000,3784059210,10200,10200,10200,10200,0
|
|
20241204,195900,3784059210,10200,10200,10200,10200,0
|
|
20241204,195800,3784059210,10200,10200,10200,10200,0
|
|
20241204,195700,3784059210,10200,10200,10200,10200,0
|
|
20241204,195600,3784059210,10200,10200,10200,10200,0
|
|
20241204,195500,3784059210,10200,10200,10200,10200,0
|
|
20241204,195400,3784059210,10200,10200,10200,10200,0
|
|
20241204,195300,3784059210,10200,10200,10200,10200,0
|
|
20241204,195200,3784059210,10200,10200,10200,10200,0
|
|
20241204,195100,3784059210,10200,10200,10200,10200,0
|
|
20241204,195000,3784059210,10200,10200,10200,10200,0
|
|
20241204,194900,3784059210,10200,10200,10200,10200,0
|
|
20241204,194800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,194700,3784059210,10200,10200,10200,10200,0
|
|
20241204,194600,3784059210,10200,10200,10200,10200,0
|
|
20241204,194500,3784059210,10200,10200,10200,10200,0
|
|
20241204,194400,3784059210,10200,10200,10200,10200,0
|
|
20241204,194300,3784059210,10200,10200,10200,10200,0
|
|
20241204,194200,3784059210,10200,10200,10200,10200,0
|
|
20241204,194100,3784059210,10200,10200,10200,10200,0
|
|
20241204,194000,3784059210,10200,10200,10200,10200,0
|
|
20241204,193900,3784059210,10200,10200,10200,10200,0
|
|
20241204,193800,3784059210,10200,10200,10200,10200,0
|
|
20241204,193700,3784059210,10200,10200,10200,10200,0
|
|
20241204,193600,3784059210,10200,10200,10200,10200,0
|
|
20241204,193500,3784059210,10200,10200,10200,10200,0
|
|
20241204,193400,3784059210,10200,10200,10200,10200,0
|
|
20241204,193300,3784059210,10200,10200,10200,10200,0
|
|
20241204,193200,3784059210,10200,10200,10200,10200,0
|
|
20241204,193100,3784059210,10200,10200,10200,10200,0
|
|
20241204,193000,3784059210,10200,10200,10200,10200,0
|
|
20241204,192900,3784059210,10200,10200,10200,10200,0
|
|
20241204,192800,3784059210,10200,10200,10200,10200,0
|
|
20241204,192700,3784059210,10200,10200,10200,10200,0
|
|
20241204,192600,3784059210,10200,10200,10200,10200,0
|
|
20241204,192500,3784059210,10200,10200,10200,10200,0
|
|
20241204,192400,3784059210,10200,10200,10200,10200,0
|
|
20241204,192300,3784059210,10200,10200,10200,10200,0
|
|
20241204,192200,3784059210,10200,10200,10200,10200,0
|
|
20241204,192100,3784059210,10200,10200,10200,10200,0
|
|
20241204,192000,3784059210,10200,10200,10200,10200,0
|
|
20241204,191900,3784059210,10200,10200,10200,10200,0
|
|
20241204,191800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,191700,3784059210,10200,10200,10200,10200,0
|
|
20241204,191600,3784059210,10200,10200,10200,10200,0
|
|
20241204,191500,3784059210,10200,10200,10200,10200,0
|
|
20241204,191400,3784059210,10200,10200,10200,10200,0
|
|
20241204,191300,3784059210,10200,10200,10200,10200,0
|
|
20241204,191200,3784059210,10200,10200,10200,10200,0
|
|
20241204,191100,3784059210,10200,10200,10200,10200,0
|
|
20241204,191000,3784059210,10200,10200,10200,10200,0
|
|
20241204,190900,3784059210,10200,10200,10200,10200,0
|
|
20241204,190800,3784059210,10200,10200,10200,10200,0
|
|
20241204,190700,3784059210,10200,10200,10200,10200,0
|
|
20241204,190600,3784059210,10200,10200,10200,10200,0
|
|
20241204,190500,3784059210,10200,10200,10200,10200,0
|
|
20241204,190400,3784059210,10200,10200,10200,10200,0
|
|
20241204,190300,3784059210,10200,10200,10200,10200,0
|
|
20241204,190200,3784059210,10200,10200,10200,10200,0
|
|
20241204,190100,3784059210,10200,10200,10200,10200,0
|
|
20241204,190000,3784059210,10200,10200,10200,10200,0
|
|
20241204,185900,3784059210,10200,10200,10200,10200,0
|
|
20241204,185800,3784059210,10200,10200,10200,10200,0
|
|
20241204,185700,3784059210,10200,10200,10200,10200,0
|
|
20241204,185600,3784059210,10200,10200,10200,10200,0
|
|
20241204,185500,3784059210,10200,10200,10200,10200,0
|
|
20241204,185400,3784059210,10200,10200,10200,10200,0
|
|
20241204,185300,3784059210,10200,10200,10200,10200,0
|
|
20241204,185200,3784059210,10200,10200,10200,10200,0
|
|
20241204,185100,3784059210,10200,10200,10200,10200,0
|
|
20241204,185000,3784059210,10200,10200,10200,10200,0
|
|
20241204,184900,3784059210,10200,10200,10200,10200,0
|
|
20241204,184800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,184700,3784059210,10200,10200,10200,10200,0
|
|
20241204,184600,3784059210,10200,10200,10200,10200,0
|
|
20241204,184500,3784059210,10200,10200,10200,10200,0
|
|
20241204,184400,3784059210,10200,10200,10200,10200,0
|
|
20241204,184300,3784059210,10200,10200,10200,10200,0
|
|
20241204,184200,3784059210,10200,10200,10200,10200,0
|
|
20241204,184100,3784059210,10200,10200,10200,10200,0
|
|
20241204,184000,3784059210,10200,10200,10200,10200,0
|
|
20241204,183900,3784059210,10200,10200,10200,10200,0
|
|
20241204,183800,3784059210,10200,10200,10200,10200,0
|
|
20241204,183700,3784059210,10200,10200,10200,10200,0
|
|
20241204,183600,3784059210,10200,10200,10200,10200,0
|
|
20241204,183500,3784059210,10200,10200,10200,10200,0
|
|
20241204,183400,3784059210,10200,10200,10200,10200,0
|
|
20241204,183300,3784059210,10200,10200,10200,10200,0
|
|
20241204,183200,3784059210,10200,10200,10200,10200,0
|
|
20241204,183100,3784059210,10200,10200,10200,10200,0
|
|
20241204,183000,3784059210,10200,10200,10200,10200,0
|
|
20241204,182900,3784059210,10200,10200,10200,10200,0
|
|
20241204,182800,3784059210,10200,10200,10200,10200,0
|
|
20241204,182700,3784059210,10200,10200,10200,10200,0
|
|
20241204,182600,3784059210,10200,10200,10200,10200,0
|
|
20241204,182500,3784059210,10200,10200,10200,10200,0
|
|
20241204,182400,3784059210,10200,10200,10200,10200,0
|
|
20241204,182300,3784059210,10200,10200,10200,10200,0
|
|
20241204,182200,3784059210,10200,10200,10200,10200,0
|
|
20241204,182100,3784059210,10200,10200,10200,10200,0
|
|
20241204,182000,3784059210,10200,10200,10200,10200,0
|
|
20241204,181900,3784059210,10200,10200,10200,10200,0
|
|
20241204,181800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,181700,3784059210,10200,10200,10200,10200,0
|
|
20241204,181600,3784059210,10200,10200,10200,10200,0
|
|
20241204,181500,3784059210,10200,10200,10200,10200,0
|
|
20241204,181400,3784059210,10200,10200,10200,10200,0
|
|
20241204,181300,3784059210,10200,10200,10200,10200,0
|
|
20241204,181200,3784059210,10200,10200,10200,10200,0
|
|
20241204,181100,3784059210,10200,10200,10200,10200,0
|
|
20241204,181000,3784059210,10200,10200,10200,10200,0
|
|
20241204,180900,3784059210,10200,10200,10200,10200,0
|
|
20241204,180800,3784059210,10200,10200,10200,10200,0
|
|
20241204,180700,3784059210,10200,10200,10200,10200,0
|
|
20241204,180600,3784059210,10200,10200,10200,10200,0
|
|
20241204,180500,3784059210,10200,10200,10200,10200,0
|
|
20241204,180400,3784059210,10200,10200,10200,10200,0
|
|
20241204,180300,3784059210,10200,10200,10200,10200,0
|
|
20241204,180200,3784059210,10200,10200,10200,10200,0
|
|
20241204,180100,3784059210,10200,10200,10200,10200,0
|
|
20241204,180000,3784059210,10200,10200,10200,10200,0
|
|
20241204,175900,3784059210,10200,10200,10200,10200,0
|
|
20241204,175800,3784059210,10200,10200,10200,10200,0
|
|
20241204,175700,3784059210,10200,10200,10200,10200,0
|
|
20241204,175600,3784059210,10200,10200,10200,10200,0
|
|
20241204,175500,3784059210,10200,10200,10200,10200,0
|
|
20241204,175400,3784059210,10200,10200,10200,10200,0
|
|
20241204,175300,3784059210,10200,10200,10200,10200,0
|
|
20241204,175200,3784059210,10200,10200,10200,10200,0
|
|
20241204,175100,3784059210,10200,10200,10200,10200,0
|
|
20241204,175000,3784059210,10200,10200,10200,10200,0
|
|
20241204,174900,3784059210,10200,10200,10200,10200,0
|
|
20241204,174800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,174700,3784059210,10200,10200,10200,10200,0
|
|
20241204,174600,3784059210,10200,10200,10200,10200,0
|
|
20241204,174500,3784059210,10200,10200,10200,10200,0
|
|
20241204,174400,3784059210,10200,10200,10200,10200,0
|
|
20241204,174300,3784059210,10200,10200,10200,10200,0
|
|
20241204,174200,3784059210,10200,10200,10200,10200,0
|
|
20241204,174100,3784059210,10200,10200,10200,10200,0
|
|
20241204,174000,3784059210,10200,10200,10200,10200,0
|
|
20241204,173900,3784059210,10200,10200,10200,10200,0
|
|
20241204,173800,3784059210,10200,10200,10200,10200,0
|
|
20241204,173700,3784059210,10200,10200,10200,10200,0
|
|
20241204,173600,3784059210,10200,10200,10200,10200,0
|
|
20241204,173500,3784059210,10200,10200,10200,10200,0
|
|
20241204,173400,3784059210,10200,10200,10200,10200,0
|
|
20241204,173300,3784059210,10200,10200,10200,10200,0
|
|
20241204,173200,3784059210,10200,10200,10200,10200,0
|
|
20241204,173100,3784059210,10200,10200,10200,10200,0
|
|
20241204,173000,3784059210,10200,10200,10200,10200,0
|
|
20241204,172900,3784059210,10200,10200,10200,10200,0
|
|
20241204,172800,3784059210,10200,10200,10200,10200,0
|
|
20241204,172700,3784059210,10200,10200,10200,10200,0
|
|
20241204,172600,3784059210,10200,10200,10200,10200,0
|
|
20241204,172500,3784059210,10200,10200,10200,10200,0
|
|
20241204,172400,3784059210,10200,10200,10200,10200,0
|
|
20241204,172300,3784059210,10200,10200,10200,10200,0
|
|
20241204,172200,3784059210,10200,10200,10200,10200,0
|
|
20241204,172100,3784059210,10200,10200,10200,10200,0
|
|
20241204,172000,3784059210,10200,10200,10200,10200,0
|
|
20241204,171900,3784059210,10200,10200,10200,10200,0
|
|
20241204,171800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,171700,3784059210,10200,10200,10200,10200,0
|
|
20241204,171600,3784059210,10200,10200,10200,10200,0
|
|
20241204,171500,3784059210,10200,10200,10200,10200,0
|
|
20241204,171400,3784059210,10200,10200,10200,10200,0
|
|
20241204,171300,3784059210,10200,10200,10200,10200,0
|
|
20241204,171200,3784059210,10200,10200,10200,10200,0
|
|
20241204,171100,3784059210,10200,10200,10200,10200,0
|
|
20241204,171000,3784059210,10200,10200,10200,10200,0
|
|
20241204,170900,3784059210,10200,10200,10200,10200,0
|
|
20241204,170800,3784059210,10200,10200,10200,10200,0
|
|
20241204,170700,3784059210,10200,10200,10200,10200,0
|
|
20241204,170600,3784059210,10200,10200,10200,10200,0
|
|
20241204,170500,3784059210,10200,10200,10200,10200,0
|
|
20241204,170400,3784059210,10200,10200,10200,10200,0
|
|
20241204,170300,3784059210,10200,10200,10200,10200,0
|
|
20241204,170200,3784059210,10200,10200,10200,10200,0
|
|
20241204,170100,3784059210,10200,10200,10200,10200,0
|
|
20241204,170000,3784059210,10200,10200,10200,10200,0
|
|
20241204,165900,3784059210,10200,10200,10200,10200,0
|
|
20241204,165800,3784059210,10200,10200,10200,10200,0
|
|
20241204,165700,3784059210,10200,10200,10200,10200,0
|
|
20241204,165600,3784059210,10200,10200,10200,10200,0
|
|
20241204,165500,3784059210,10200,10200,10200,10200,0
|
|
20241204,165400,3784059210,10200,10200,10200,10200,0
|
|
20241204,165300,3784059210,10200,10200,10200,10200,0
|
|
20241204,165200,3784059210,10200,10200,10200,10200,0
|
|
20241204,165100,3784059210,10200,10200,10200,10200,0
|
|
20241204,165000,3784059210,10200,10200,10200,10200,0
|
|
20241204,164900,3784059210,10200,10200,10200,10200,0
|
|
20241204,164800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,164700,3784059210,10200,10200,10200,10200,0
|
|
20241204,164600,3784059210,10200,10200,10200,10200,0
|
|
20241204,164500,3784059210,10200,10200,10200,10200,0
|
|
20241204,164400,3784059210,10200,10200,10200,10200,0
|
|
20241204,164300,3784059210,10200,10200,10200,10200,0
|
|
20241204,164200,3784059210,10200,10200,10200,10200,0
|
|
20241204,164100,3784059210,10200,10200,10200,10200,0
|
|
20241204,164000,3784059210,10200,10200,10200,10200,0
|
|
20241204,163900,3784059210,10200,10200,10200,10200,0
|
|
20241204,163800,3784059210,10200,10200,10200,10200,0
|
|
20241204,163700,3784059210,10200,10200,10200,10200,0
|
|
20241204,163600,3784059210,10200,10200,10200,10200,0
|
|
20241204,163500,3784059210,10200,10200,10200,10200,0
|
|
20241204,163400,3784059210,10200,10200,10200,10200,0
|
|
20241204,163300,3784059210,10200,10200,10200,10200,0
|
|
20241204,163200,3784059210,10200,10200,10200,10200,0
|
|
20241204,163100,3784059210,10200,10200,10200,10200,0
|
|
20241204,163000,3784059210,10200,10200,10200,10200,0
|
|
20241204,162900,3784059210,10200,10200,10200,10200,0
|
|
20241204,162800,3784059210,10200,10200,10200,10200,0
|
|
20241204,162700,3784059210,10200,10200,10200,10200,0
|
|
20241204,162600,3784059210,10200,10200,10200,10200,0
|
|
20241204,162500,3784059210,10200,10200,10200,10200,0
|
|
20241204,162400,3784059210,10200,10200,10200,10200,0
|
|
20241204,162300,3784059210,10200,10200,10200,10200,0
|
|
20241204,162200,3784059210,10200,10200,10200,10200,0
|
|
20241204,162100,3784059210,10200,10200,10200,10200,0
|
|
20241204,162000,3784059210,10200,10200,10200,10200,0
|
|
20241204,161900,3784059210,10200,10200,10200,10200,0
|
|
20241204,161800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,161700,3784059210,10200,10200,10200,10200,0
|
|
20241204,161600,3784059210,10200,10200,10200,10200,0
|
|
20241204,161500,3784059210,10200,10200,10200,10200,0
|
|
20241204,161400,3784059210,10200,10200,10200,10200,0
|
|
20241204,161300,3784059210,10200,10200,10200,10200,0
|
|
20241204,161200,3784059210,10200,10200,10200,10200,0
|
|
20241204,161100,3784059210,10200,10200,10200,10200,0
|
|
20241204,161000,3784059210,10200,10200,10200,10200,0
|
|
20241204,160900,3784059210,10200,10200,10200,10200,0
|
|
20241204,160800,3784059210,10200,10200,10200,10200,0
|
|
20241204,160700,3784059210,10200,10200,10200,10200,0
|
|
20241204,160600,3784059210,10200,10200,10200,10200,0
|
|
20241204,160500,3784059210,10200,10200,10200,10200,0
|
|
20241204,160400,3784059210,10200,10200,10200,10200,0
|
|
20241204,160300,3784059210,10200,10200,10200,10200,0
|
|
20241204,160200,3784059210,10200,10200,10200,10200,0
|
|
20241204,160100,3784059210,10200,10200,10200,10200,0
|
|
20241204,160000,3784059210,10200,10200,10200,10200,0
|
|
20241204,155900,3784059210,10200,10200,10200,10200,0
|
|
20241204,155800,3784059210,10200,10200,10200,10200,0
|
|
20241204,155700,3784059210,10200,10200,10200,10200,0
|
|
20241204,155600,3784059210,10200,10200,10200,10200,0
|
|
20241204,155500,3784059210,10200,10200,10200,10200,0
|
|
20241204,155400,3784059210,10200,10200,10200,10200,0
|
|
20241204,155300,3784059210,10200,10200,10200,10200,0
|
|
20241204,155200,3784059210,10200,10200,10200,10200,0
|
|
20241204,155100,3784059210,10200,10200,10200,10200,0
|
|
20241204,155000,3784059210,10200,10200,10200,10200,0
|
|
20241204,154900,3784059210,10200,10200,10200,10200,0
|
|
20241204,154800,3784059210,10200,10200,10200,10200,16930
|
|
20241204,154700,3784059210,10200,10200,10200,10200,0
|
|
20241204,154600,3784059210,10200,10200,10200,10200,0
|
|
20241204,154500,3784059210,10200,10200,10200,10200,0
|
|
20241204,154400,3784059210,10200,10200,10200,10200,0
|
|
20241204,154300,3784059210,10200,10200,10200,10200,0
|
|
20241204,154200,3784059210,10200,10200,10200,10200,0
|
|
20241204,154100,3784059210,10200,10200,10200,10200,0
|
|
20241204,154000,3784059210,10200,10200,10200,10200,0
|
|
20241204,153900,3784059210,10200,10200,10200,10200,0
|
|
20241204,153800,3784059210,10200,10200,10200,10200,0
|
|
20241204,153700,3784059210,10200,10200,10200,10200,0
|
|
20241204,153600,3784059210,10200,10200,10200,10200,0
|
|
20241204,153500,3784059210,10200,10200,10200,10200,0
|
|
20241204,153400,3784059210,10200,10200,10200,10200,0
|
|
20241204,153300,3784059210,10200,10200,10200,10200,0
|
|
20241204,153200,3784059210,10200,10200,10200,10200,0
|
|
20241204,153100,3784059210,10200,10200,10200,10200,0
|
|
20241204,153000,3784059210,10200,10200,10200,10200,16930
|
|
20241204,152900,3611373210,10140,10140,10140,10140,0
|
|
20241204,152800,3611373210,10140,10140,10140,10140,0
|
|
20241204,152700,3611373210,10140,10140,10140,10140,0
|
|
20241204,152600,3611373210,10140,10140,10140,10140,0
|
|
20241204,152500,3611373210,10140,10140,10140,10140,0
|
|
20241204,152400,3611373210,10140,10140,10140,10140,0
|
|
20241204,152300,3611373210,10140,10140,10140,10140,0
|
|
20241204,152200,3611373210,10140,10140,10140,10140,0
|
|
20241204,152100,3611373210,10140,10140,10140,10140,0
|
|
20241204,152000,3611373210,10140,10140,10140,10140,0
|
|
20241204,151900,3611373210,10140,10150,10170,10140,6600
|
|
20241204,151800,3544370650,10150,10160,10170,10140,3085
|
|
20241204,151700,3513045260,10160,10160,10170,10150,2084
|
|
20241204,151600,3491877310,10140,10140,10170,10140,1160
|
|
20241204,151500,3480095690,10140,10160,10170,10140,1675
|
|
20241204,151400,3463090570,10160,10170,10190,10160,2575
|
|
20241204,151300,3436896180,10170,10170,10190,10150,4559
|
|
20241204,151200,3390521070,10180,10100,10180,10100,8538
|
|
20241204,151100,3304007190,10090,10060,10090,10060,1040
|
|
20241204,151000,3293529860,10060,10060,10090,10040,3397
|
|
20241204,150900,3259354090,10080,10090,10090,10070,1626
|
|
20241204,150800,3242968740,10090,10090,10090,10070,906
|
|
20241204,150700,3233833220,10090,10080,10120,10080,5146
|
|
20241204,150600,3181846300,10080,10080,10080,10020,2079
|
|
20241204,150500,3160896640,10080,10050,10100,10050,4138
|
|
20241204,150400,3119175690,10050,10100,10110,10000,5962
|
|
20241204,150300,3059187520,10120,9950,10120,9950,8767
|
|
20241204,150200,2971006790,9950,9960,9980,9940,3666
|
|
20241204,150100,2934502420,9960,9880,9980,9880,8592
|
|
20241204,150000,2849229230,9880,9870,9890,9860,4405
|
|
20241204,145900,2805778390,9890,9870,9890,9870,613
|
|
20241204,145800,2799727680,9870,9870,9870,9870,560
|
|
20241204,145700,2794200480,9880,9880,9880,9870,700
|
|
20241204,145600,2787286070,9880,9870,9890,9870,167
|
|
20241204,145500,2785635180,9870,9890,9890,9870,462
|
|
20241204,145400,2781068210,9890,9890,9890,9890,703
|
|
20241204,145300,2774115540,9890,9900,9920,9890,677
|
|
20241204,145200,2767410040,9900,9870,9900,9870,2494
|
|
20241204,145100,2742740120,9860,9880,9880,9860,554
|
|
20241204,145000,2737272430,9880,9860,9890,9860,3863
|
|
20241204,144900,2699135730,9870,9850,9870,9850,355
|
|
20241204,144800,2695635080,9850,9820,9850,9820,220
|
|
20241204,144700,2693470090,9840,9880,9880,9840,1319
|
|
20241204,144600,2680485440,9880,9870,9880,9850,4177
|
|
20241204,144500,2639320130,9870,9860,9870,9860,776
|
|
20241204,144400,2631667410,9850,9860,9860,9840,375
|
|
20241204,144300,2627974980,9860,9850,9860,9840,574
|
|
20241204,144200,2622322260,9850,9810,9850,9810,1032
|
|
20241204,144100,2612176390,9800,9790,9800,9790,419
|
|
20241204,144000,2608071270,9790,9790,9790,9790,39
|
|
20241204,143900,2607689460,9790,9790,9790,9790,118
|
|
20241204,143800,2606534240,9750,9760,9760,9750,127
|
|
20241204,143700,2605295610,9790,9790,9790,9790,52
|
|
20241204,143600,2604786530,9790,9760,9790,9760,285
|
|
20241204,143500,2602004210,9760,9760,9760,9760,0
|
|
20241204,143400,2602004210,9760,9790,9790,9760,276
|
|
20241204,143300,2599309670,9790,9790,9790,9790,24
|
|
20241204,143200,2599074710,9790,9790,9790,9760,18
|
|
20241204,143100,2598898640,9800,9800,9800,9790,34
|
|
20241204,143000,2598565450,9800,9790,9800,9790,18
|
|
20241204,142900,2598389190,9810,9810,9810,9810,82
|
|
20241204,142800,2597584770,9800,9780,9800,9760,2117
|
|
20241204,142700,2576864820,9770,9770,9770,9760,496
|
|
20241204,142600,2572019030,9760,9760,9760,9760,59
|
|
20241204,142500,2571443190,9760,9760,9760,9760,0
|
|
20241204,142400,2571443190,9760,9760,9760,9760,104
|
|
20241204,142300,2570428150,9760,9750,9760,9750,514
|
|
20241204,142200,2565412160,9740,9750,9750,9740,38
|
|
20241204,142100,2565041680,9740,9740,9740,9740,0
|
|
20241204,142000,2565041680,9740,9760,9760,9740,28
|
|
20241204,141900,2564768940,9770,9760,9770,9760,985
|
|
20241204,141800,2555147890,9760,9760,9760,9760,202
|
|
20241204,141700,2553176370,9740,9720,9740,9720,440
|
|
20241204,141600,2548891170,9720,9720,9720,9720,3
|
|
20241204,141500,2548862010,9720,9720,9720,9720,201
|
|
20241204,141400,2546908290,9720,9730,9730,9720,1216
|
|
20241204,141300,2535084300,9740,9730,9740,9730,132
|
|
20241204,141200,2533799740,9760,9760,9760,9760,0
|
|
20241204,141100,2533799740,9760,9740,9760,9740,51
|
|
20241204,141000,2533302980,9740,9740,9740,9740,60
|
|
20241204,140900,2532718580,9740,9740,9740,9740,0
|
|
20241204,140800,2532718580,9740,9740,9740,9740,151
|
|
20241204,140700,2531247840,9750,9760,9770,9750,30
|
|
20241204,140600,2530954990,9770,9760,9770,9760,121
|
|
20241204,140500,2529773290,9760,9760,9760,9760,1956
|
|
20241204,140400,2510682730,9710,9710,9710,9710,0
|
|
20241204,140300,2510682730,9710,9720,9720,9710,100
|
|
20241204,140200,2509711430,9710,9710,9710,9710,1
|
|
20241204,140100,2509701720,9760,9760,9760,9760,5
|
|
20241204,140000,2509652920,9760,9750,9760,9750,507
|
|
20241204,135900,2504709620,9720,9720,9720,9720,1
|
|
20241204,135800,2504699900,9700,9700,9700,9700,0
|
|
20241204,135700,2504699900,9700,9700,9700,9700,0
|
|
20241204,135600,2504699900,9700,9720,9720,9700,106
|
|
20241204,135500,2503669900,9750,9740,9750,9730,581
|
|
20241204,135400,2498005370,9740,9740,9750,9740,151
|
|
20241204,135300,2496533630,9740,9730,9740,9730,363
|
|
20241204,135200,2493001510,9730,9730,9730,9730,20
|
|
20241204,135100,2492806910,9730,9730,9730,9730,617
|
|
20241204,135000,2486803500,9740,9720,9740,9720,523
|
|
20241204,134900,2481714760,9720,9720,9720,9720,648
|
|
20241204,134800,2475416200,9720,9720,9720,9720,113
|
|
20241204,134700,2474317840,9670,9670,9670,9670,695
|
|
20241204,134600,2467597190,9670,9690,9690,9670,795
|
|
20241204,134500,2459902960,9680,9740,9740,9680,484
|
|
20241204,134400,2455210990,9740,9720,9740,9700,1380
|
|
20241204,134300,2441821270,9750,9720,9760,9720,154
|
|
20241204,134200,2440321590,9720,9720,9720,9720,15
|
|
20241204,134100,2440175790,9730,9730,9730,9730,1
|
|
20241204,134000,2440166060,9720,9720,9720,9720,10
|
|
20241204,133900,2440068860,9720,9720,9720,9720,301
|
|
20241204,133800,2437143140,9740,9740,9740,9740,1
|
|
20241204,133700,2437133400,9740,9740,9740,9730,4
|
|
20241204,133600,2437094460,9770,9770,9770,9770,353
|
|
20241204,133500,2433645650,9720,9730,9730,9720,81
|
|
20241204,133400,2432858300,9720,9720,9720,9720,0
|
|
20241204,133300,2432858300,9720,9740,9740,9720,18
|
|
20241204,133200,2432683200,9740,9740,9740,9740,9
|
|
20241204,133100,2432595540,9740,9710,9740,9710,50
|
|
20241204,133000,2432109090,9710,9710,9710,9710,1
|
|
20241204,132900,2432099380,9730,9710,9730,9710,57
|
|
20241204,132800,2431544810,9730,9730,9730,9730,19
|
|
20241204,132700,2431359940,9730,9750,9750,9710,3959
|
|
20241204,132600,2392776430,9750,9750,9750,9750,186
|
|
20241204,132500,2390962930,9750,9750,9750,9750,178
|
|
20241204,132400,2389227430,9760,9760,9760,9760,132
|
|
20241204,132300,2387939110,9770,9770,9770,9770,16
|
|
20241204,132200,2387782790,9760,9760,9760,9760,103
|
|
20241204,132100,2386777510,9760,9760,9760,9760,125
|
|
20241204,132000,2385557510,9760,9750,9760,9750,620
|
|
20241204,131900,2379511230,9760,9770,9770,9760,59
|
|
20241204,131800,2378934890,9770,9790,9790,9760,140
|
|
20241204,131700,2377564500,9790,9760,9790,9760,174
|
|
20241204,131600,2375865330,9760,9760,9760,9760,54
|
|
20241204,131500,2375338290,9760,9780,9780,9760,1392
|
|
20241204,131400,2361735320,9800,9800,9800,9800,0
|
|
20241204,131300,2361735320,9800,9800,9800,9800,30
|
|
20241204,131200,2361441320,9810,9810,9810,9810,0
|
|
20241204,131100,2361441320,9810,9810,9810,9810,1
|
|
20241204,131000,2361431510,9810,9800,9810,9800,150
|
|
20241204,130900,2359961010,9770,9770,9770,9770,150
|
|
20241204,130800,2358495510,9770,9770,9770,9770,27
|
|
20241204,130700,2358231720,9770,9770,9770,9770,0
|
|
20241204,130600,2358231720,9770,9770,9770,9770,0
|
|
20241204,130500,2358231720,9770,9770,9770,9770,738
|
|
20241204,130400,2351021460,9810,9770,9810,9770,65
|
|
20241204,130300,2350384410,9770,9770,9770,9770,0
|
|
20241204,130200,2350384410,9770,9790,9790,9770,969
|
|
20241204,130100,2340914440,9800,9800,9800,9800,110
|
|
20241204,130000,2339836440,9790,9780,9790,9780,82
|
|
20241204,125900,2339034250,9790,9790,9790,9780,120
|
|
20241204,125800,2337859870,9790,9790,9790,9790,180
|
|
20241204,125700,2336097670,9790,9800,9800,9790,456
|
|
20241204,125600,2331631920,9810,9810,9810,9810,0
|
|
20241204,125500,2331631920,9810,9810,9810,9810,0
|
|
20241204,125400,2331631920,9810,9810,9810,9810,0
|
|
20241204,125300,2331631920,9810,9810,9810,9800,128
|
|
20241204,125200,2330376270,9810,9770,9810,9770,1127
|
|
20241204,125100,2319327240,9770,9770,9770,9770,0
|
|
20241204,125000,2319327240,9770,9770,9770,9770,100
|
|
20241204,124900,2318350240,9800,9800,9800,9800,28
|
|
20241204,124800,2318075840,9800,9800,9800,9800,0
|
|
20241204,124700,2318075840,9800,9770,9800,9770,269
|
|
20241204,124600,2315439730,9770,9800,9800,9770,21
|
|
20241204,124500,2315234530,9800,9770,9800,9760,286
|
|
20241204,124400,2312440400,9770,9760,9800,9760,4
|
|
20241204,124300,2312401300,9790,9790,9790,9790,100
|
|
20241204,124200,2311422300,9790,9790,9790,9790,4
|
|
20241204,124100,2311383140,9810,9800,9810,9800,354
|
|
20241204,124000,2307913730,9800,9800,9800,9740,1504
|
|
20241204,123900,2293187630,9800,9770,9810,9770,835
|
|
20241204,123800,2285002340,9770,9770,9770,9770,0
|
|
20241204,123700,2285002340,9770,9740,9770,9740,243
|
|
20241204,123600,2282633040,9740,9750,9750,9740,2
|
|
20241204,123500,2282613550,9750,9750,9750,9750,57
|
|
20241204,123400,2282057800,9750,9750,9750,9750,0
|
|
20241204,123300,2282057800,9750,9750,9750,9750,0
|
|
20241204,123200,2282057800,9750,9750,9750,9750,1
|
|
20241204,123100,2282048050,9710,9710,9710,9710,0
|
|
20241204,123000,2282048050,9710,9710,9710,9710,122
|
|
20241204,122900,2280863430,9700,9700,9700,9700,200
|
|
20241204,122800,2278923430,9700,9700,9700,9700,502
|
|
20241204,122700,2274054030,9700,9700,9700,9700,11
|
|
20241204,122600,2273947330,9700,9720,9720,9700,495
|
|
20241204,122500,2269143730,9710,9720,9720,9710,35
|
|
20241204,122400,2268803540,9730,9750,9750,9730,202
|
|
20241204,122300,2266834070,9750,9730,9750,9730,193
|
|
20241204,122200,2264956090,9730,9730,9730,9730,2
|
|
20241204,122100,2264936630,9730,9720,9730,9720,28
|
|
20241204,122000,2264664220,9720,9730,9730,9720,358
|
|
20241204,121900,2261183860,9730,9730,9730,9730,112
|
|
20241204,121800,2260094100,9730,9730,9730,9730,0
|
|
20241204,121700,2260094100,9730,9730,9730,9730,2
|
|
20241204,121600,2260074640,9740,9740,9740,9740,1
|
|
20241204,121500,2260064900,9730,9730,9730,9730,0
|
|
20241204,121400,2260064900,9730,9730,9730,9730,2
|
|
20241204,121300,2260045440,9730,9730,9730,9730,132
|
|
20241204,121200,2258761080,9730,9730,9730,9730,158
|
|
20241204,121100,2257223740,9740,9740,9740,9740,42
|
|
20241204,121000,2256814660,9750,9750,9750,9750,34
|
|
20241204,120900,2256483160,9750,9750,9750,9750,20
|
|
20241204,120800,2256288160,9750,9750,9750,9750,10
|
|
20241204,120700,2256190660,9750,9750,9750,9750,55
|
|
20241204,120600,2255654410,9740,9740,9740,9740,94
|
|
20241204,120500,2254738850,9740,9750,9750,9700,1671
|
|
20241204,120400,2238518050,9750,9770,9770,9750,12
|
|
20241204,120300,2238400980,9770,9770,9780,9770,193
|
|
20241204,120200,2236514020,9790,9780,9790,9770,18
|
|
20241204,120100,2236337980,9780,9750,9780,9750,59
|
|
20241204,120000,2235761200,9780,9770,9780,9770,297
|
|
20241204,115900,2232858040,9780,9760,9780,9750,267
|
|
20241204,115800,2230252100,9780,9770,9790,9760,313
|
|
20241204,115700,2227195870,9760,9740,9760,9730,327
|
|
20241204,115600,2224008450,9740,9740,9740,9720,188
|
|
20241204,115500,2222180200,9740,9740,9740,9740,60
|
|
20241204,115400,2221595800,9730,9730,9730,9730,54
|
|
20241204,115300,2221070380,9730,9710,9730,9710,44
|
|
20241204,115200,2220643120,9690,9690,9690,9690,0
|
|
20241204,115100,2220643120,9690,9690,9690,9690,1
|
|
20241204,115000,2220633430,9730,9720,9730,9720,163
|
|
20241204,114900,2219047450,9730,9730,9730,9730,50
|
|
20241204,114800,2218560950,9690,9660,9690,9660,1306
|
|
20241204,114700,2205928660,9620,9630,9660,9620,824
|
|
20241204,114600,2197988440,9630,9630,9630,9630,87
|
|
20241204,114500,2197150630,9620,9630,9630,9620,100
|
|
20241204,114400,2196188430,9660,9660,9660,9660,0
|
|
20241204,114300,2196188430,9660,9660,9660,9660,13
|
|
20241204,114200,2196062850,9660,9640,9660,9610,506
|
|
20241204,114100,2191187570,9640,9660,9660,9640,70
|
|
20241204,114000,2190512550,9660,9660,9660,9660,74
|
|
20241204,113900,2189797710,9660,9660,9660,9660,5
|
|
20241204,113800,2189749410,9620,9630,9630,9620,589
|
|
20241204,113700,2184082220,9650,9650,9650,9640,253
|
|
20241204,113600,2181640800,9650,9620,9650,9620,173
|
|
20241204,113500,2179976090,9620,9640,9640,9620,2516
|
|
20241204,113400,2155748420,9640,9680,9680,9640,2204
|
|
20241204,113300,2134456660,9690,9700,9700,9690,341
|
|
20241204,113200,2131150270,9700,9700,9730,9700,306
|
|
20241204,113100,2128180970,9700,9710,9710,9700,20
|
|
20241204,113000,2127986800,9710,9720,9750,9710,85
|
|
20241204,112900,2127160000,9710,9720,9720,9710,56
|
|
20241204,112800,2126616180,9710,9710,9710,9710,206
|
|
20241204,112700,2124615920,9720,9720,9730,9720,93
|
|
20241204,112600,2123711860,9720,9720,9720,9720,0
|
|
20241204,112500,2123711860,9720,9730,9730,9720,191
|
|
20241204,112400,2121853470,9730,9760,9760,9730,93
|
|
20241204,112300,2120947080,9760,9710,9760,9710,197
|
|
20241204,112200,2119027140,9700,9700,9750,9700,27
|
|
20241204,112100,2118764290,9710,9700,9710,9690,56
|
|
20241204,112000,2118221090,9700,9680,9700,9680,114
|
|
20241204,111900,2117117530,9690,9690,9750,9690,3113
|
|
20241204,111800,2086923530,9700,9700,9710,9680,942
|
|
20241204,111700,2077788050,9710,9720,9720,9700,579
|
|
20241204,111600,2072166270,9720,9730,9730,9720,55
|
|
20241204,111500,2071631220,9730,9730,9730,9730,41
|
|
20241204,111400,2071232290,9730,9730,9730,9730,54
|
|
20241204,111300,2070706870,9730,9730,9730,9730,161
|
|
20241204,111200,2069140340,9730,9740,9740,9730,144
|
|
20241204,111100,2067737790,9740,9760,9760,9740,17
|
|
20241204,111000,2067572040,9760,9760,9760,9740,74
|
|
20241204,110900,2066849890,9760,9720,9760,9720,85
|
|
20241204,110800,2066020560,9750,9740,9750,9730,884
|
|
20241204,110700,2057406710,9740,9720,9750,9710,24
|
|
20241204,110600,2057172940,9740,9740,9760,9740,303
|
|
20241204,110500,2054219190,9740,9700,9770,9680,729
|
|
20241204,110400,2047143440,9740,9730,9740,9670,5184
|
|
20241204,110300,1996851760,9730,9740,9740,9730,258
|
|
20241204,110200,1994339150,9740,9740,9740,9740,7
|
|
20241204,110100,1994270970,9760,9750,9760,9740,161
|
|
20241204,110000,1992699980,9750,9730,9750,9730,1155
|
|
20241204,105900,1981450930,9730,9750,9750,9720,1731
|
|
20241204,105800,1964609840,9750,9750,9760,9750,29
|
|
20241204,105700,1964327050,9760,9750,9760,9740,380
|
|
20241204,105600,1960623560,9750,9740,9760,9740,125
|
|
20241204,105500,1959405370,9740,9750,9800,9740,886
|
|
20241204,105400,1950766920,9750,9770,9790,9750,2131
|
|
20241204,105300,1929981330,9780,9790,9790,9780,97
|
|
20241204,105200,1929031710,9760,9780,9780,9760,136
|
|
20241204,105100,1927703420,9800,9770,9800,9770,515
|
|
20241204,105000,1922671570,9770,9780,9780,9770,131
|
|
20241204,104900,1921391470,9780,9780,9790,9780,1085
|
|
20241204,104800,1910780070,9780,9770,9780,9770,102
|
|
20241204,104700,1909783230,9770,9760,9770,9760,726
|
|
20241204,104600,1902690230,9760,9800,9800,9750,6465
|
|
20241204,104500,1839497200,9800,9810,9820,9800,230
|
|
20241204,104400,1837241170,9810,9810,9810,9810,181
|
|
20241204,104300,1835465560,9810,9810,9810,9810,137
|
|
20241204,104200,1834121590,9810,9810,9810,9810,157
|
|
20241204,104100,1832581420,9810,9810,9810,9810,0
|
|
20241204,104000,1832581420,9810,9810,9810,9810,206
|
|
20241204,103900,1830560560,9810,9810,9810,9810,211
|
|
20241204,103800,1828490650,9800,9810,9820,9800,2101
|
|
20241204,103700,1807891120,9820,9820,9820,9810,130
|
|
20241204,103600,1806614590,9820,9820,9820,9820,806
|
|
20241204,103500,1798699670,9820,9810,9820,9810,43
|
|
20241204,103400,1798277670,9810,9830,9830,9810,333
|
|
20241204,103300,1795006820,9820,9820,9830,9820,59
|
|
20241204,103200,1794427410,9820,9820,9820,9820,503
|
|
20241204,103100,1789487950,9820,9830,9840,9820,628
|
|
20241204,103000,1783313960,9830,9850,9850,9830,2041
|
|
20241204,102900,1763227290,9860,9870,9870,9860,204
|
|
20241204,102800,1761214270,9870,9870,9870,9870,140
|
|
20241204,102700,1759832470,9870,9870,9870,9870,250
|
|
20241204,102600,1757364970,9880,9890,9890,9880,433
|
|
20241204,102500,1753086110,9880,9900,9900,9880,59
|
|
20241204,102400,1752502830,9900,9930,9940,9900,1196
|
|
20241204,102300,1740648550,9920,9940,9940,9920,128
|
|
20241204,102200,1739378370,9940,9930,9940,9930,154
|
|
20241204,102100,1737847770,9930,9920,9930,9900,1002
|
|
20241204,102000,1727911420,9920,9910,9920,9910,106
|
|
20241204,101900,1726860420,9920,9870,9920,9870,1681
|
|
20241204,101800,1710230930,9850,9860,9860,9850,259
|
|
20241204,101700,1707678720,9860,9860,9860,9860,36
|
|
20241204,101600,1707323760,9840,9860,9870,9840,552
|
|
20241204,101500,1701886460,9870,9870,9870,9870,0
|
|
20241204,101400,1701886460,9870,9860,9870,9830,44
|
|
20241204,101300,1701452710,9830,9850,9850,9830,225
|
|
20241204,101200,1699240840,9860,9830,9860,9830,207
|
|
20241204,101100,1697201230,9860,9830,9860,9830,4
|
|
20241204,101000,1697161820,9820,9880,9880,9820,11
|
|
20241204,100900,1697053740,9820,9830,9830,9820,701
|
|
20241204,100800,1690163150,9830,9870,9870,9830,643
|
|
20241204,100700,1683834760,9880,9890,9890,9880,326
|
|
20241204,100600,1680610790,9890,9900,9900,9890,105
|
|
20241204,100500,1679571340,9900,9890,9900,9890,29
|
|
20241204,100400,1679284430,9890,9900,9900,9890,1076
|
|
20241204,100300,1668641620,9890,9870,9910,9870,510
|
|
20241204,100200,1663604320,9870,9880,9880,9870,32
|
|
20241204,100100,1663288380,9870,9890,9920,9860,574
|
|
20241204,100000,1657611000,9850,9890,9890,9850,139
|
|
20241204,095900,1656237810,9890,9890,9890,9830,122
|
|
20241204,095800,1655035440,9890,9880,9890,9880,270
|
|
20241204,095700,1652367180,9880,9870,9880,9810,2318
|
|
20241204,095600,1629563290,9880,9880,9880,9820,314
|
|
20241204,095500,1626465460,9880,9820,9890,9820,196
|
|
20241204,095400,1624540110,9810,9850,9870,9810,3175
|
|
20241204,095300,1593351550,9850,9920,9920,9850,319
|
|
20241204,095200,1590198040,9850,9940,9940,9850,688
|
|
20241204,095100,1583396950,9940,9950,9950,9940,63
|
|
20241204,095000,1582770710,9950,9900,9950,9880,521
|
|
20241204,094900,1577618540,9900,9900,9950,9900,610
|
|
20241204,094800,1571570060,9900,9890,9900,9830,1916
|
|
20241204,094700,1552689230,9860,9910,9910,9860,919
|
|
20241204,094600,1543613550,9910,9870,9910,9870,1169
|
|
20241204,094500,1532044590,9870,9810,9870,9800,1234
|
|
20241204,094400,1519918920,9810,9830,9830,9800,6511
|
|
20241204,094300,1456068800,9820,9830,9880,9810,5211
|
|
20241204,094200,1404830760,9830,9830,9830,9820,1938
|
|
20241204,094100,1385783850,9830,9860,9900,9830,414
|
|
20241204,094000,1381711500,9830,9880,9910,9830,1114
|
|
20241204,093900,1370703120,9890,9890,9890,9830,1354
|
|
20241204,093800,1357373540,9900,9820,9900,9820,2620
|
|
20241204,093700,1331547930,9820,9860,9860,9820,5942
|
|
20241204,093600,1273091030,9860,9880,9880,9860,385
|
|
20241204,093500,1269290310,9880,9900,9910,9880,1467
|
|
20241204,093400,1254774130,9900,9900,9910,9900,220
|
|
20241204,093300,1252596120,9900,9900,9930,9900,288
|
|
20241204,093200,1249744860,9900,9900,9900,9900,1489
|
|
20241204,093100,1235003760,9900,9910,9910,9900,617
|
|
20241204,093000,1228891280,9910,9940,9940,9910,1789
|
|
20241204,092900,1211151710,9940,9930,9940,9930,564
|
|
20241204,092800,1205550370,9910,9960,9960,9910,1881
|
|
20241204,092700,1186854210,9970,9990,9990,9970,577
|
|
20241204,092600,1181095260,9990,9980,10010,9980,355
|
|
20241204,092500,1177546880,9990,9980,9990,9950,568
|
|
20241204,092400,1171877700,9980,9980,9980,9940,320
|
|
20241204,092300,1168689260,9970,9930,9970,9900,707
|
|
20241204,092200,1161660880,9870,9930,9930,9870,1230
|
|
20241204,092100,1149505790,9950,9870,9950,9870,1337
|
|
20241204,092000,1136256150,9900,9850,9900,9850,792
|
|
20241204,091900,1128426800,9850,9850,9890,9830,2371
|
|
20241204,091800,1105093590,9850,9870,9920,9840,1105
|
|
20241204,091700,1094195250,9870,9880,9900,9870,2968
|
|
20241204,091600,1064867820,9880,9950,9950,9870,11435
|
|
20241204,091500,951581810,9950,9980,10020,9950,907
|
|
20241204,091400,942541040,9960,9980,9980,9940,3713
|
|
20241204,091300,905567150,9960,10020,10020,9960,2590
|
|
20241204,091200,879733720,10040,10020,10050,9980,1184
|
|
20241204,091100,867890450,10020,10030,10050,10010,1520
|
|
20241204,091000,852648400,10010,10060,10070,9990,3660
|
|
20241204,090900,815934450,10060,10120,10120,10060,1996
|
|
20241204,090800,795822730,10130,10060,10140,10060,7864
|
|
20241204,090700,716378190,10060,10000,10070,9960,6410
|
|
20241204,090600,652077350,9960,9920,9980,9910,4305
|
|
20241204,090500,609264250,9920,9950,9960,9910,5304
|
|
20241204,090400,556534170,9960,10020,10040,9950,5694
|
|
20241204,090300,499570770,10040,10000,10040,9940,3281
|
|
20241204,090200,466760530,9930,9950,10000,9920,6913
|
|
20241204,090100,398006150,9960,9990,10070,9910,8892
|
|
20241204,090000,309137700,9930,9950,10000,9900,31075
|