762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,213900,510255540,8750,8750,8750,8750,552
|
|
20241203,213800,510255540,8750,8750,8750,8750,0
|
|
20241203,213700,510255540,8750,8750,8750,8750,0
|
|
20241203,213600,510255540,8750,8750,8750,8750,0
|
|
20241203,213500,510255540,8750,8750,8750,8750,0
|
|
20241203,213400,510255540,8750,8750,8750,8750,0
|
|
20241203,213300,510255540,8750,8750,8750,8750,0
|
|
20241203,213200,510255540,8750,8750,8750,8750,0
|
|
20241203,213100,510255540,8750,8750,8750,8750,0
|
|
20241203,213000,510255540,8750,8750,8750,8750,0
|
|
20241203,212900,510255540,8750,8750,8750,8750,0
|
|
20241203,212800,510255540,8750,8750,8750,8750,0
|
|
20241203,212700,510255540,8750,8750,8750,8750,0
|
|
20241203,212600,510255540,8750,8750,8750,8750,0
|
|
20241203,212500,510255540,8750,8750,8750,8750,0
|
|
20241203,212400,510255540,8750,8750,8750,8750,0
|
|
20241203,212300,510255540,8750,8750,8750,8750,0
|
|
20241203,212200,510255540,8750,8750,8750,8750,0
|
|
20241203,212100,510255540,8750,8750,8750,8750,0
|
|
20241203,212000,510255540,8750,8750,8750,8750,0
|
|
20241203,211900,510255540,8750,8750,8750,8750,0
|
|
20241203,211800,510255540,8750,8750,8750,8750,0
|
|
20241203,211700,510255540,8750,8750,8750,8750,0
|
|
20241203,211600,510255540,8750,8750,8750,8750,0
|
|
20241203,211500,510255540,8750,8750,8750,8750,0
|
|
20241203,211400,510255540,8750,8750,8750,8750,0
|
|
20241203,211300,510255540,8750,8750,8750,8750,0
|
|
20241203,211200,510255540,8750,8750,8750,8750,0
|
|
20241203,211100,510255540,8750,8750,8750,8750,0
|
|
20241203,211000,510255540,8750,8750,8750,8750,0
|
|
20241203,210900,510255540,8750,8750,8750,8750,552
|
|
20241203,210800,510255540,8750,8750,8750,8750,0
|
|
20241203,210700,510255540,8750,8750,8750,8750,0
|
|
20241203,210600,510255540,8750,8750,8750,8750,0
|
|
20241203,210500,510255540,8750,8750,8750,8750,0
|
|
20241203,210400,510255540,8750,8750,8750,8750,0
|
|
20241203,210300,510255540,8750,8750,8750,8750,0
|
|
20241203,210200,510255540,8750,8750,8750,8750,0
|
|
20241203,210100,510255540,8750,8750,8750,8750,0
|
|
20241203,210000,510255540,8750,8750,8750,8750,0
|
|
20241203,205900,510255540,8750,8750,8750,8750,0
|
|
20241203,205800,510255540,8750,8750,8750,8750,0
|
|
20241203,205700,510255540,8750,8750,8750,8750,0
|
|
20241203,205600,510255540,8750,8750,8750,8750,0
|
|
20241203,205500,510255540,8750,8750,8750,8750,0
|
|
20241203,205400,510255540,8750,8750,8750,8750,0
|
|
20241203,205300,510255540,8750,8750,8750,8750,0
|
|
20241203,205200,510255540,8750,8750,8750,8750,0
|
|
20241203,205100,510255540,8750,8750,8750,8750,0
|
|
20241203,205000,510255540,8750,8750,8750,8750,0
|
|
20241203,204900,510255540,8750,8750,8750,8750,0
|
|
20241203,204800,510255540,8750,8750,8750,8750,0
|
|
20241203,204700,510255540,8750,8750,8750,8750,0
|
|
20241203,204600,510255540,8750,8750,8750,8750,0
|
|
20241203,204500,510255540,8750,8750,8750,8750,0
|
|
20241203,204400,510255540,8750,8750,8750,8750,0
|
|
20241203,204300,510255540,8750,8750,8750,8750,0
|
|
20241203,204200,510255540,8750,8750,8750,8750,0
|
|
20241203,204100,510255540,8750,8750,8750,8750,0
|
|
20241203,204000,510255540,8750,8750,8750,8750,0
|
|
20241203,203900,510255540,8750,8750,8750,8750,552
|
|
20241203,203800,510255540,8750,8750,8750,8750,0
|
|
20241203,203700,510255540,8750,8750,8750,8750,0
|
|
20241203,203600,510255540,8750,8750,8750,8750,0
|
|
20241203,203500,510255540,8750,8750,8750,8750,0
|
|
20241203,203400,510255540,8750,8750,8750,8750,0
|
|
20241203,203300,510255540,8750,8750,8750,8750,0
|
|
20241203,203200,510255540,8750,8750,8750,8750,0
|
|
20241203,203100,510255540,8750,8750,8750,8750,0
|
|
20241203,203000,510255540,8750,8750,8750,8750,0
|
|
20241203,202900,510255540,8750,8750,8750,8750,0
|
|
20241203,202800,510255540,8750,8750,8750,8750,0
|
|
20241203,202700,510255540,8750,8750,8750,8750,0
|
|
20241203,202600,510255540,8750,8750,8750,8750,0
|
|
20241203,202500,510255540,8750,8750,8750,8750,0
|
|
20241203,202400,510255540,8750,8750,8750,8750,0
|
|
20241203,202300,510255540,8750,8750,8750,8750,0
|
|
20241203,202200,510255540,8750,8750,8750,8750,0
|
|
20241203,202100,510255540,8750,8750,8750,8750,0
|
|
20241203,202000,510255540,8750,8750,8750,8750,0
|
|
20241203,201900,510255540,8750,8750,8750,8750,0
|
|
20241203,201800,510255540,8750,8750,8750,8750,0
|
|
20241203,201700,510255540,8750,8750,8750,8750,0
|
|
20241203,201600,510255540,8750,8750,8750,8750,0
|
|
20241203,201500,510255540,8750,8750,8750,8750,0
|
|
20241203,201400,510255540,8750,8750,8750,8750,0
|
|
20241203,201300,510255540,8750,8750,8750,8750,0
|
|
20241203,201200,510255540,8750,8750,8750,8750,0
|
|
20241203,201100,510255540,8750,8750,8750,8750,0
|
|
20241203,201000,510255540,8750,8750,8750,8750,0
|
|
20241203,200900,510255540,8750,8750,8750,8750,552
|
|
20241203,200800,510255540,8750,8750,8750,8750,0
|
|
20241203,200700,510255540,8750,8750,8750,8750,0
|
|
20241203,200600,510255540,8750,8750,8750,8750,0
|
|
20241203,200500,510255540,8750,8750,8750,8750,0
|
|
20241203,200400,510255540,8750,8750,8750,8750,0
|
|
20241203,200300,510255540,8750,8750,8750,8750,0
|
|
20241203,200200,510255540,8750,8750,8750,8750,0
|
|
20241203,200100,510255540,8750,8750,8750,8750,0
|
|
20241203,200000,510255540,8750,8750,8750,8750,0
|
|
20241203,195900,510255540,8750,8750,8750,8750,0
|
|
20241203,195800,510255540,8750,8750,8750,8750,0
|
|
20241203,195700,510255540,8750,8750,8750,8750,0
|
|
20241203,195600,510255540,8750,8750,8750,8750,0
|
|
20241203,195500,510255540,8750,8750,8750,8750,0
|
|
20241203,195400,510255540,8750,8750,8750,8750,0
|
|
20241203,195300,510255540,8750,8750,8750,8750,0
|
|
20241203,195200,510255540,8750,8750,8750,8750,0
|
|
20241203,195100,510255540,8750,8750,8750,8750,0
|
|
20241203,195000,510255540,8750,8750,8750,8750,0
|
|
20241203,194900,510255540,8750,8750,8750,8750,0
|
|
20241203,194800,510255540,8750,8750,8750,8750,0
|
|
20241203,194700,510255540,8750,8750,8750,8750,0
|
|
20241203,194600,510255540,8750,8750,8750,8750,0
|
|
20241203,194500,510255540,8750,8750,8750,8750,0
|
|
20241203,194400,510255540,8750,8750,8750,8750,0
|
|
20241203,194300,510255540,8750,8750,8750,8750,0
|
|
20241203,194200,510255540,8750,8750,8750,8750,0
|
|
20241203,194100,510255540,8750,8750,8750,8750,0
|
|
20241203,194000,510255540,8750,8750,8750,8750,0
|
|
20241203,193900,510255540,8750,8750,8750,8750,552
|
|
20241203,193800,510255540,8750,8750,8750,8750,0
|
|
20241203,193700,510255540,8750,8750,8750,8750,0
|
|
20241203,193600,510255540,8750,8750,8750,8750,0
|
|
20241203,193500,510255540,8750,8750,8750,8750,0
|
|
20241203,193400,510255540,8750,8750,8750,8750,0
|
|
20241203,193300,510255540,8750,8750,8750,8750,0
|
|
20241203,193200,510255540,8750,8750,8750,8750,0
|
|
20241203,193100,510255540,8750,8750,8750,8750,0
|
|
20241203,193000,510255540,8750,8750,8750,8750,0
|
|
20241203,192900,510255540,8750,8750,8750,8750,0
|
|
20241203,192800,510255540,8750,8750,8750,8750,0
|
|
20241203,192700,510255540,8750,8750,8750,8750,0
|
|
20241203,192600,510255540,8750,8750,8750,8750,0
|
|
20241203,192500,510255540,8750,8750,8750,8750,0
|
|
20241203,192400,510255540,8750,8750,8750,8750,0
|
|
20241203,192300,510255540,8750,8750,8750,8750,0
|
|
20241203,192200,510255540,8750,8750,8750,8750,0
|
|
20241203,192100,510255540,8750,8750,8750,8750,0
|
|
20241203,192000,510255540,8750,8750,8750,8750,0
|
|
20241203,191900,510255540,8750,8750,8750,8750,0
|
|
20241203,191800,510255540,8750,8750,8750,8750,0
|
|
20241203,191700,510255540,8750,8750,8750,8750,0
|
|
20241203,191600,510255540,8750,8750,8750,8750,0
|
|
20241203,191500,510255540,8750,8750,8750,8750,0
|
|
20241203,191400,510255540,8750,8750,8750,8750,0
|
|
20241203,191300,510255540,8750,8750,8750,8750,0
|
|
20241203,191200,510255540,8750,8750,8750,8750,0
|
|
20241203,191100,510255540,8750,8750,8750,8750,0
|
|
20241203,191000,510255540,8750,8750,8750,8750,0
|
|
20241203,190900,510255540,8750,8750,8750,8750,552
|
|
20241203,190800,510255540,8750,8750,8750,8750,0
|
|
20241203,190700,510255540,8750,8750,8750,8750,0
|
|
20241203,190600,510255540,8750,8750,8750,8750,0
|
|
20241203,190500,510255540,8750,8750,8750,8750,0
|
|
20241203,190400,510255540,8750,8750,8750,8750,0
|
|
20241203,190300,510255540,8750,8750,8750,8750,0
|
|
20241203,190200,510255540,8750,8750,8750,8750,0
|
|
20241203,190100,510255540,8750,8750,8750,8750,0
|
|
20241203,190000,510255540,8750,8750,8750,8750,0
|
|
20241203,185900,510255540,8750,8750,8750,8750,0
|
|
20241203,185800,510255540,8750,8750,8750,8750,0
|
|
20241203,185700,510255540,8750,8750,8750,8750,0
|
|
20241203,185600,510255540,8750,8750,8750,8750,0
|
|
20241203,185500,510255540,8750,8750,8750,8750,0
|
|
20241203,185400,510255540,8750,8750,8750,8750,0
|
|
20241203,185300,510255540,8750,8750,8750,8750,0
|
|
20241203,185200,510255540,8750,8750,8750,8750,0
|
|
20241203,185100,510255540,8750,8750,8750,8750,0
|
|
20241203,185000,510255540,8750,8750,8750,8750,0
|
|
20241203,184900,510255540,8750,8750,8750,8750,0
|
|
20241203,184800,510255540,8750,8750,8750,8750,0
|
|
20241203,184700,510255540,8750,8750,8750,8750,0
|
|
20241203,184600,510255540,8750,8750,8750,8750,0
|
|
20241203,184500,510255540,8750,8750,8750,8750,0
|
|
20241203,184400,510255540,8750,8750,8750,8750,0
|
|
20241203,184300,510255540,8750,8750,8750,8750,0
|
|
20241203,184200,510255540,8750,8750,8750,8750,0
|
|
20241203,184100,510255540,8750,8750,8750,8750,0
|
|
20241203,184000,510255540,8750,8750,8750,8750,0
|
|
20241203,183900,510255540,8750,8750,8750,8750,552
|
|
20241203,183800,510255540,8750,8750,8750,8750,0
|
|
20241203,183700,510255540,8750,8750,8750,8750,0
|
|
20241203,183600,510255540,8750,8750,8750,8750,0
|
|
20241203,183500,510255540,8750,8750,8750,8750,0
|
|
20241203,183400,510255540,8750,8750,8750,8750,0
|
|
20241203,183300,510255540,8750,8750,8750,8750,0
|
|
20241203,183200,510255540,8750,8750,8750,8750,0
|
|
20241203,183100,510255540,8750,8750,8750,8750,0
|
|
20241203,183000,510255540,8750,8750,8750,8750,0
|
|
20241203,182900,510255540,8750,8750,8750,8750,0
|
|
20241203,182800,510255540,8750,8750,8750,8750,0
|
|
20241203,182700,510255540,8750,8750,8750,8750,0
|
|
20241203,182600,510255540,8750,8750,8750,8750,0
|
|
20241203,182500,510255540,8750,8750,8750,8750,0
|
|
20241203,182400,510255540,8750,8750,8750,8750,0
|
|
20241203,182300,510255540,8750,8750,8750,8750,0
|
|
20241203,182200,510255540,8750,8750,8750,8750,0
|
|
20241203,182100,510255540,8750,8750,8750,8750,0
|
|
20241203,182000,510255540,8750,8750,8750,8750,0
|
|
20241203,181900,510255540,8750,8750,8750,8750,0
|
|
20241203,181800,510255540,8750,8750,8750,8750,0
|
|
20241203,181700,510255540,8750,8750,8750,8750,0
|
|
20241203,181600,510255540,8750,8750,8750,8750,0
|
|
20241203,181500,510255540,8750,8750,8750,8750,0
|
|
20241203,181400,510255540,8750,8750,8750,8750,0
|
|
20241203,181300,510255540,8750,8750,8750,8750,0
|
|
20241203,181200,510255540,8750,8750,8750,8750,0
|
|
20241203,181100,510255540,8750,8750,8750,8750,0
|
|
20241203,181000,510255540,8750,8750,8750,8750,0
|
|
20241203,180900,510255540,8750,8750,8750,8750,552
|
|
20241203,180800,510255540,8750,8750,8750,8750,0
|
|
20241203,180700,510255540,8750,8750,8750,8750,0
|
|
20241203,180600,510255540,8750,8750,8750,8750,0
|
|
20241203,180500,510255540,8750,8750,8750,8750,0
|
|
20241203,180400,510255540,8750,8750,8750,8750,0
|
|
20241203,180300,510255540,8750,8750,8750,8750,0
|
|
20241203,180200,510255540,8750,8750,8750,8750,0
|
|
20241203,180100,510255540,8750,8750,8750,8750,0
|
|
20241203,180000,510255540,8750,8750,8750,8750,0
|
|
20241203,175900,510255540,8750,8750,8750,8750,0
|
|
20241203,175800,510255540,8750,8750,8750,8750,0
|
|
20241203,175700,510255540,8750,8750,8750,8750,0
|
|
20241203,175600,510255540,8750,8750,8750,8750,0
|
|
20241203,175500,510255540,8750,8750,8750,8750,0
|
|
20241203,175400,510255540,8750,8750,8750,8750,0
|
|
20241203,175300,510255540,8750,8750,8750,8750,0
|
|
20241203,175200,510255540,8750,8750,8750,8750,0
|
|
20241203,175100,510255540,8750,8750,8750,8750,0
|
|
20241203,175000,510255540,8750,8750,8750,8750,0
|
|
20241203,174900,510255540,8750,8750,8750,8750,0
|
|
20241203,174800,510255540,8750,8750,8750,8750,0
|
|
20241203,174700,510255540,8750,8750,8750,8750,0
|
|
20241203,174600,510255540,8750,8750,8750,8750,0
|
|
20241203,174500,510255540,8750,8750,8750,8750,0
|
|
20241203,174400,510255540,8750,8750,8750,8750,0
|
|
20241203,174300,510255540,8750,8750,8750,8750,0
|
|
20241203,174200,510255540,8750,8750,8750,8750,0
|
|
20241203,174100,510255540,8750,8750,8750,8750,0
|
|
20241203,174000,510255540,8750,8750,8750,8750,0
|
|
20241203,173900,510255540,8750,8750,8750,8750,552
|
|
20241203,173800,510255540,8750,8750,8750,8750,0
|
|
20241203,173700,510255540,8750,8750,8750,8750,0
|
|
20241203,173600,510255540,8750,8750,8750,8750,0
|
|
20241203,173500,510255540,8750,8750,8750,8750,0
|
|
20241203,173400,510255540,8750,8750,8750,8750,0
|
|
20241203,173300,510255540,8750,8750,8750,8750,0
|
|
20241203,173200,510255540,8750,8750,8750,8750,0
|
|
20241203,173100,510255540,8750,8750,8750,8750,0
|
|
20241203,173000,510255540,8750,8750,8750,8750,0
|
|
20241203,172900,510255540,8750,8750,8750,8750,0
|
|
20241203,172800,510255540,8750,8750,8750,8750,0
|
|
20241203,172700,510255540,8750,8750,8750,8750,0
|
|
20241203,172600,510255540,8750,8750,8750,8750,0
|
|
20241203,172500,510255540,8750,8750,8750,8750,0
|
|
20241203,172400,510255540,8750,8750,8750,8750,0
|
|
20241203,172300,510255540,8750,8750,8750,8750,0
|
|
20241203,172200,510255540,8750,8750,8750,8750,0
|
|
20241203,172100,510255540,8750,8750,8750,8750,0
|
|
20241203,172000,510255540,8750,8750,8750,8750,0
|
|
20241203,171900,510255540,8750,8750,8750,8750,0
|
|
20241203,171800,510255540,8750,8750,8750,8750,0
|
|
20241203,171700,510255540,8750,8750,8750,8750,0
|
|
20241203,171600,510255540,8750,8750,8750,8750,0
|
|
20241203,171500,510255540,8750,8750,8750,8750,0
|
|
20241203,171400,510255540,8750,8750,8750,8750,0
|
|
20241203,171300,510255540,8750,8750,8750,8750,0
|
|
20241203,171200,510255540,8750,8750,8750,8750,0
|
|
20241203,171100,510255540,8750,8750,8750,8750,0
|
|
20241203,171000,510255540,8750,8750,8750,8750,0
|
|
20241203,170900,510255540,8750,8750,8750,8750,552
|
|
20241203,170800,510255540,8750,8750,8750,8750,0
|
|
20241203,170700,510255540,8750,8750,8750,8750,0
|
|
20241203,170600,510255540,8750,8750,8750,8750,0
|
|
20241203,170500,510255540,8750,8750,8750,8750,0
|
|
20241203,170400,510255540,8750,8750,8750,8750,0
|
|
20241203,170300,510255540,8750,8750,8750,8750,0
|
|
20241203,170200,510255540,8750,8750,8750,8750,0
|
|
20241203,170100,510255540,8750,8750,8750,8750,0
|
|
20241203,170000,510255540,8750,8750,8750,8750,0
|
|
20241203,165900,510255540,8750,8750,8750,8750,0
|
|
20241203,165800,510255540,8750,8750,8750,8750,0
|
|
20241203,165700,510255540,8750,8750,8750,8750,0
|
|
20241203,165600,510255540,8750,8750,8750,8750,0
|
|
20241203,165500,510255540,8750,8750,8750,8750,0
|
|
20241203,165400,510255540,8750,8750,8750,8750,0
|
|
20241203,165300,510255540,8750,8750,8750,8750,0
|
|
20241203,165200,510255540,8750,8750,8750,8750,0
|
|
20241203,165100,510255540,8750,8750,8750,8750,0
|
|
20241203,165000,510255540,8750,8750,8750,8750,0
|
|
20241203,164900,510255540,8750,8750,8750,8750,0
|
|
20241203,164800,510255540,8750,8750,8750,8750,0
|
|
20241203,164700,510255540,8750,8750,8750,8750,0
|
|
20241203,164600,510255540,8750,8750,8750,8750,0
|
|
20241203,164500,510255540,8750,8750,8750,8750,0
|
|
20241203,164400,510255540,8750,8750,8750,8750,0
|
|
20241203,164300,510255540,8750,8750,8750,8750,0
|
|
20241203,164200,510255540,8750,8750,8750,8750,0
|
|
20241203,164100,510255540,8750,8750,8750,8750,0
|
|
20241203,164000,510255540,8750,8750,8750,8750,0
|
|
20241203,163900,510255540,8750,8750,8750,8750,552
|
|
20241203,163800,510255540,8750,8750,8750,8750,0
|
|
20241203,163700,510255540,8750,8750,8750,8750,0
|
|
20241203,163600,510255540,8750,8750,8750,8750,0
|
|
20241203,163500,510255540,8750,8750,8750,8750,0
|
|
20241203,163400,510255540,8750,8750,8750,8750,0
|
|
20241203,163300,510255540,8750,8750,8750,8750,0
|
|
20241203,163200,510255540,8750,8750,8750,8750,0
|
|
20241203,163100,510255540,8750,8750,8750,8750,0
|
|
20241203,163000,510255540,8750,8750,8750,8750,0
|
|
20241203,162900,510255540,8750,8750,8750,8750,0
|
|
20241203,162800,510255540,8750,8750,8750,8750,0
|
|
20241203,162700,510255540,8750,8750,8750,8750,0
|
|
20241203,162600,510255540,8750,8750,8750,8750,0
|
|
20241203,162500,510255540,8750,8750,8750,8750,0
|
|
20241203,162400,510255540,8750,8750,8750,8750,0
|
|
20241203,162300,510255540,8750,8750,8750,8750,0
|
|
20241203,162200,510255540,8750,8750,8750,8750,0
|
|
20241203,162100,510255540,8750,8750,8750,8750,0
|
|
20241203,162000,510255540,8750,8750,8750,8750,0
|
|
20241203,161900,510255540,8750,8750,8750,8750,0
|
|
20241203,161800,510255540,8750,8750,8750,8750,0
|
|
20241203,161700,510255540,8750,8750,8750,8750,0
|
|
20241203,161600,510255540,8750,8750,8750,8750,0
|
|
20241203,161500,510255540,8750,8750,8750,8750,0
|
|
20241203,161400,510255540,8750,8750,8750,8750,0
|
|
20241203,161300,510255540,8750,8750,8750,8750,0
|
|
20241203,161200,510255540,8750,8750,8750,8750,0
|
|
20241203,161100,510255540,8750,8750,8750,8750,0
|
|
20241203,161000,510255540,8750,8750,8750,8750,0
|
|
20241203,160900,510255540,8750,8750,8750,8750,552
|
|
20241203,160800,510255540,8750,8750,8750,8750,0
|
|
20241203,160700,510255540,8750,8750,8750,8750,0
|
|
20241203,160600,510255540,8750,8750,8750,8750,0
|
|
20241203,160500,510255540,8750,8750,8750,8750,0
|
|
20241203,160400,510255540,8750,8750,8750,8750,0
|
|
20241203,160300,510255540,8750,8750,8750,8750,0
|
|
20241203,160200,510255540,8750,8750,8750,8750,0
|
|
20241203,160100,510255540,8750,8750,8750,8750,0
|
|
20241203,160000,510255540,8750,8750,8750,8750,0
|
|
20241203,155900,510255540,8750,8750,8750,8750,0
|
|
20241203,155800,510255540,8750,8750,8750,8750,0
|
|
20241203,155700,510255540,8750,8750,8750,8750,0
|
|
20241203,155600,510255540,8750,8750,8750,8750,0
|
|
20241203,155500,510255540,8750,8750,8750,8750,0
|
|
20241203,155400,510255540,8750,8750,8750,8750,0
|
|
20241203,155300,510255540,8750,8750,8750,8750,0
|
|
20241203,155200,510255540,8750,8750,8750,8750,0
|
|
20241203,155100,510255540,8750,8750,8750,8750,0
|
|
20241203,155000,510255540,8750,8750,8750,8750,0
|
|
20241203,154900,510255540,8750,8750,8750,8750,0
|
|
20241203,154800,510255540,8750,8750,8750,8750,0
|
|
20241203,154700,510255540,8750,8750,8750,8750,0
|
|
20241203,154600,510255540,8750,8750,8750,8750,0
|
|
20241203,154500,510255540,8750,8750,8750,8750,0
|
|
20241203,154400,510255540,8750,8750,8750,8750,0
|
|
20241203,154300,510255540,8750,8750,8750,8750,0
|
|
20241203,154200,510255540,8750,8750,8750,8750,0
|
|
20241203,154100,510255540,8750,8750,8750,8750,0
|
|
20241203,154000,510255540,8750,8750,8750,8750,0
|
|
20241203,153900,510255540,8750,8750,8750,8750,552
|
|
20241203,153800,510255540,8750,8750,8750,8750,0
|
|
20241203,153700,510255540,8750,8750,8750,8750,0
|
|
20241203,153600,510255540,8750,8750,8750,8750,0
|
|
20241203,153500,510255540,8750,8750,8750,8750,0
|
|
20241203,153400,510255540,8750,8750,8750,8750,0
|
|
20241203,153300,510255540,8750,8750,8750,8750,0
|
|
20241203,153200,510255540,8750,8750,8750,8750,0
|
|
20241203,153100,510255540,8750,8750,8750,8750,0
|
|
20241203,153000,510255540,8750,8750,8750,8750,552
|
|
20241203,152900,505425540,8820,8820,8820,8820,0
|
|
20241203,152800,505425540,8820,8820,8820,8820,0
|
|
20241203,152700,505425540,8820,8820,8820,8820,0
|
|
20241203,152600,505425540,8820,8820,8820,8820,0
|
|
20241203,152500,505425540,8820,8820,8820,8820,0
|
|
20241203,152400,505425540,8820,8820,8820,8820,0
|
|
20241203,152300,505425540,8820,8820,8820,8820,0
|
|
20241203,152200,505425540,8820,8820,8820,8820,0
|
|
20241203,152100,505425540,8820,8820,8820,8820,0
|
|
20241203,152000,505425540,8820,8820,8820,8820,0
|
|
20241203,151900,505425540,8820,8820,8820,8820,0
|
|
20241203,151800,505425540,8820,8770,8820,8770,108
|
|
20241203,151700,504478170,8840,8840,8840,8840,100
|
|
20241203,151600,503594170,8840,8840,8840,8840,0
|
|
20241203,151500,503594170,8840,8830,8840,8830,12
|
|
20241203,151400,503488200,8840,8840,8840,8840,0
|
|
20241203,151300,503488200,8840,8840,8840,8840,242
|
|
20241203,151200,501348920,8870,8870,8870,8870,0
|
|
20241203,151100,501348920,8870,8870,8870,8870,0
|
|
20241203,151000,501348920,8870,8740,8870,8740,135
|
|
20241203,150900,500166560,8740,8880,8880,8700,7793
|
|
20241203,150800,431930940,8900,8900,8900,8900,22
|
|
20241203,150700,431735140,8880,8890,8890,8880,10
|
|
20241203,150600,431646330,8890,8890,8890,8890,100
|
|
20241203,150500,430757330,8890,8890,8890,8890,0
|
|
20241203,150400,430757330,8890,8890,8890,8890,52
|
|
20241203,150300,430295050,8890,8890,8890,8890,0
|
|
20241203,150200,430295050,8890,8890,8890,8890,0
|
|
20241203,150100,430295050,8890,8890,8890,8890,38
|
|
20241203,150000,429957230,8890,8950,8950,8890,26
|
|
20241203,145900,429725250,8950,8950,8950,8950,10
|
|
20241203,145800,429635750,8950,8940,8950,8940,410
|
|
20241203,145700,425970250,8940,8940,8940,8940,0
|
|
20241203,145600,425970250,8940,8940,8940,8940,0
|
|
20241203,145500,425970250,8940,8940,8940,8940,0
|
|
20241203,145400,425970250,8940,8940,8940,8940,0
|
|
20241203,145300,425970250,8940,8940,8940,8940,0
|
|
20241203,145200,425970250,8940,8940,8940,8940,0
|
|
20241203,145100,425970250,8940,8940,8940,8940,0
|
|
20241203,145000,425970250,8940,8940,8940,8940,0
|
|
20241203,144900,425970250,8940,8940,8940,8940,0
|
|
20241203,144800,425970250,8940,8940,8940,8940,0
|
|
20241203,144700,425970250,8940,8940,8940,8940,0
|
|
20241203,144600,425970250,8940,8940,8940,8940,0
|
|
20241203,144500,425970250,8940,8940,8940,8940,0
|
|
20241203,144400,425970250,8940,8940,8940,8940,0
|
|
20241203,144300,425970250,8940,8940,8940,8940,0
|
|
20241203,144200,425970250,8940,8940,8940,8940,0
|
|
20241203,144100,425970250,8940,8940,8940,8940,200
|
|
20241203,144000,424182250,8950,8950,8950,8950,0
|
|
20241203,143900,424182250,8950,8950,8950,8950,0
|
|
20241203,143800,424182250,8950,8950,8950,8950,0
|
|
20241203,143700,424182250,8950,8950,8950,8950,0
|
|
20241203,143600,424182250,8950,8950,8950,8950,0
|
|
20241203,143500,424182250,8950,8900,8950,8900,655
|
|
20241203,143400,418335650,8900,8900,8900,8900,0
|
|
20241203,143300,418335650,8900,8890,8900,8890,100
|
|
20241203,143200,417445940,8890,8890,8890,8890,2
|
|
20241203,143100,417428160,8900,8900,8900,8900,0
|
|
20241203,143000,417428160,8900,8900,8900,8900,0
|
|
20241203,142900,417428160,8900,8900,8900,8900,0
|
|
20241203,142800,417428160,8900,8900,8900,8900,0
|
|
20241203,142700,417428160,8900,8900,8900,8900,0
|
|
20241203,142600,417428160,8900,8900,8900,8900,0
|
|
20241203,142500,417428160,8900,8900,8900,8900,0
|
|
20241203,142400,417428160,8900,8900,8900,8900,0
|
|
20241203,142300,417428160,8900,8890,8900,8890,343
|
|
20241203,142200,414377490,8880,8880,8880,8880,0
|
|
20241203,142100,414377490,8880,8880,8880,8880,0
|
|
20241203,142000,414377490,8880,8880,8880,8880,27
|
|
20241203,141900,414137730,8880,8880,8880,8880,102
|
|
20241203,141800,413231970,8880,8880,8880,8880,371
|
|
20241203,141700,409937490,8880,8880,8880,8880,0
|
|
20241203,141600,409937490,8880,8880,8880,8880,0
|
|
20241203,141500,409937490,8880,8880,8880,8880,0
|
|
20241203,141400,409937490,8880,8880,8880,8880,0
|
|
20241203,141300,409937490,8880,8880,8880,8880,0
|
|
20241203,141200,409937490,8880,8880,8880,8880,0
|
|
20241203,141100,409937490,8880,8880,8880,8880,0
|
|
20241203,141000,409937490,8880,8880,8880,8880,0
|
|
20241203,140900,409937490,8880,8880,8880,8880,0
|
|
20241203,140800,409937490,8880,8880,8880,8880,0
|
|
20241203,140700,409937490,8880,8880,8880,8880,20
|
|
20241203,140600,409759890,8880,8850,8880,8810,145
|
|
20241203,140500,408478930,8890,8890,8890,8890,1
|
|
20241203,140400,408470040,8880,8880,8880,8880,0
|
|
20241203,140300,408470040,8880,8880,8880,8880,0
|
|
20241203,140200,408470040,8880,8880,8880,8880,10
|
|
20241203,140100,408381240,8880,8880,8880,8880,0
|
|
20241203,140000,408381240,8880,8880,8880,8880,0
|
|
20241203,135900,408381240,8880,8880,8880,8880,144
|
|
20241203,135800,407102520,8870,8870,8870,8870,0
|
|
20241203,135700,407102520,8870,8870,8870,8870,0
|
|
20241203,135600,407102520,8870,8870,8870,8870,0
|
|
20241203,135500,407102520,8870,8870,8870,8870,0
|
|
20241203,135400,407102520,8870,8850,8870,8850,226
|
|
20241203,135300,405099660,8860,8850,8860,8850,186
|
|
20241203,135200,403452200,8850,8850,8850,8850,0
|
|
20241203,135100,403452200,8850,8850,8850,8850,239
|
|
20241203,135000,401337050,8850,8850,8850,8850,56
|
|
20241203,134900,400841450,8850,8850,8850,8850,71
|
|
20241203,134800,400213100,8860,8860,8860,8860,0
|
|
20241203,134700,400213100,8860,8830,8860,8830,61
|
|
20241203,134600,399674410,8820,8820,8820,8820,41
|
|
20241203,134500,399312790,8840,8840,8840,8840,0
|
|
20241203,134400,399312790,8840,8840,8840,8840,0
|
|
20241203,134300,399312790,8840,8840,8840,8840,0
|
|
20241203,134200,399312790,8840,8840,8840,8840,0
|
|
20241203,134100,399312790,8840,8840,8840,8840,0
|
|
20241203,134000,399312790,8840,8840,8840,8840,0
|
|
20241203,133900,399312790,8840,8840,8840,8840,0
|
|
20241203,133800,399312790,8840,8780,8840,8750,583
|
|
20241203,133700,394207410,8850,8850,8850,8850,0
|
|
20241203,133600,394207410,8850,8850,8850,8850,0
|
|
20241203,133500,394207410,8850,8850,8850,8850,0
|
|
20241203,133400,394207410,8850,8850,8850,8850,0
|
|
20241203,133300,394207410,8850,8850,8850,8850,93
|
|
20241203,133200,393384360,8860,8850,8860,8850,118
|
|
20241203,133100,392339490,8860,8860,8860,8860,0
|
|
20241203,133000,392339490,8860,8860,8860,8860,0
|
|
20241203,132900,392339490,8860,8860,8860,8860,0
|
|
20241203,132800,392339490,8860,8860,8860,8860,20
|
|
20241203,132700,392162290,8870,8870,8870,8870,0
|
|
20241203,132600,392162290,8870,8870,8870,8870,0
|
|
20241203,132500,392162290,8870,8870,8870,8870,1
|
|
20241203,132400,392153420,8800,8870,8870,8800,329
|
|
20241203,132300,389258150,8850,8850,8850,8850,0
|
|
20241203,132200,389258150,8850,8840,8850,8840,100
|
|
20241203,132100,388373160,8840,8840,8840,8840,0
|
|
20241203,132000,388373160,8840,8840,8840,8840,0
|
|
20241203,131900,388373160,8840,8840,8840,8840,0
|
|
20241203,131800,388373160,8840,8840,8840,8840,0
|
|
20241203,131700,388373160,8840,8840,8840,8840,0
|
|
20241203,131600,388373160,8840,8840,8840,8840,0
|
|
20241203,131500,388373160,8840,8830,8840,8830,254
|
|
20241203,131400,386128010,8810,8810,8810,8810,0
|
|
20241203,131300,386128010,8810,8810,8810,8810,211
|
|
20241203,131200,384269100,8740,8740,8740,8740,1
|
|
20241203,131100,384260360,8740,8740,8740,8740,0
|
|
20241203,131000,384260360,8740,8740,8740,8740,0
|
|
20241203,130900,384260360,8740,8740,8740,8740,10
|
|
20241203,130800,384172960,8840,8840,8840,8840,4
|
|
20241203,130700,384137600,8840,8840,8840,8840,0
|
|
20241203,130600,384137600,8840,8840,8840,8840,13
|
|
20241203,130500,384022680,8840,8840,8840,8840,4
|
|
20241203,130400,383987320,8840,8840,8840,8840,0
|
|
20241203,130300,383987320,8840,8840,8840,8840,2
|
|
20241203,130200,383969640,8840,8840,8840,8840,0
|
|
20241203,130100,383969640,8840,8840,8840,8840,0
|
|
20241203,130000,383969640,8840,8840,8840,8840,0
|
|
20241203,125900,383969640,8840,8840,8840,8840,0
|
|
20241203,125800,383969640,8840,8840,8840,8840,0
|
|
20241203,125700,383969640,8840,8840,8840,8840,0
|
|
20241203,125600,383969640,8840,8840,8840,8840,0
|
|
20241203,125500,383969640,8840,8840,8840,8840,71
|
|
20241203,125400,383342000,8840,8840,8840,8840,2
|
|
20241203,125300,383324320,8840,8840,8840,8840,23
|
|
20241203,125200,383121000,8840,8840,8840,8840,10
|
|
20241203,125100,383032600,8840,8840,8840,8840,0
|
|
20241203,125000,383032600,8840,8840,8840,8840,0
|
|
20241203,124900,383032600,8840,8840,8840,8840,0
|
|
20241203,124800,383032600,8840,8840,8840,8840,0
|
|
20241203,124700,383032600,8840,8820,8840,8820,4
|
|
20241203,124600,382997300,8840,8840,8840,8840,10
|
|
20241203,124500,382908900,8840,8840,8840,8840,0
|
|
20241203,124400,382908900,8840,8840,8840,8840,0
|
|
20241203,124300,382908900,8840,8840,8840,8840,3
|
|
20241203,124200,382882380,8740,8740,8740,8740,0
|
|
20241203,124100,382882380,8740,8750,8750,8740,300
|
|
20241203,124000,380259010,8740,8810,8810,8740,300
|
|
20241203,123900,377631970,8880,8810,8880,8810,81
|
|
20241203,123800,376917940,8900,8850,8900,8850,136
|
|
20241203,123700,375714290,8840,8840,8840,8840,140
|
|
20241203,123600,374476690,8920,8920,8920,8920,0
|
|
20241203,123500,374476690,8920,8920,8920,8920,342
|
|
20241203,123400,371426050,8920,8890,8920,8890,110
|
|
20241203,123300,370446860,8900,8810,8900,8800,5
|
|
20241203,123200,370402650,8900,8900,8900,8900,0
|
|
20241203,123100,370402650,8900,8900,8900,8900,0
|
|
20241203,123000,370402650,8900,8900,8900,8900,0
|
|
20241203,122900,370402650,8900,8900,8900,8900,0
|
|
20241203,122800,370402650,8900,8900,8900,8900,0
|
|
20241203,122700,370402650,8900,8900,8900,8900,0
|
|
20241203,122600,370402650,8900,8900,8900,8900,0
|
|
20241203,122500,370402650,8900,8900,8900,8900,0
|
|
20241203,122400,370402650,8900,8900,8900,8900,0
|
|
20241203,122300,370402650,8900,8900,8900,8900,0
|
|
20241203,122200,370402650,8900,8900,8900,8900,0
|
|
20241203,122100,370402650,8900,8900,8900,8900,0
|
|
20241203,122000,370402650,8900,8900,8900,8900,0
|
|
20241203,121900,370402650,8900,8900,8900,8900,0
|
|
20241203,121800,370402650,8900,8900,8900,8900,0
|
|
20241203,121700,370402650,8900,8900,8900,8900,0
|
|
20241203,121600,370402650,8900,8900,8900,8900,0
|
|
20241203,121500,370402650,8900,8900,8900,8900,0
|
|
20241203,121400,370402650,8900,8900,8900,8900,0
|
|
20241203,121300,370402650,8900,8890,8900,8890,20
|
|
20241203,121200,370224660,8870,8870,8870,8870,0
|
|
20241203,121100,370224660,8870,8870,8870,8870,0
|
|
20241203,121000,370224660,8870,8870,8870,8870,0
|
|
20241203,120900,370224660,8870,8870,8870,8870,0
|
|
20241203,120800,370224660,8870,8870,8870,8870,0
|
|
20241203,120700,370224660,8870,8870,8870,8870,60
|
|
20241203,120600,369692460,8870,8870,8870,8870,0
|
|
20241203,120500,369692460,8870,8870,8870,8870,0
|
|
20241203,120400,369692460,8870,8860,8870,8860,200
|
|
20241203,120300,367919650,8870,8870,8870,8870,0
|
|
20241203,120200,367919650,8870,8870,8870,8870,0
|
|
20241203,120100,367919650,8870,8870,8870,8870,0
|
|
20241203,120000,367919650,8870,8750,8870,8750,180
|
|
20241203,115900,366332760,8750,8750,8750,8750,0
|
|
20241203,115800,366332760,8750,8750,8750,8750,46
|
|
20241203,115700,365930260,8750,8750,8750,8750,11
|
|
20241203,115600,365834010,8810,8800,8810,8800,14
|
|
20241203,115500,365710780,8810,8810,8810,8810,0
|
|
20241203,115400,365710780,8810,8810,8810,8810,0
|
|
20241203,115300,365710780,8810,8810,8810,8810,0
|
|
20241203,115200,365710780,8810,8770,8810,8720,572
|
|
20241203,115100,360702540,8880,8880,8880,8880,0
|
|
20241203,115000,360702540,8880,8810,8880,8810,300
|
|
20241203,114900,358047770,8790,8790,8790,8790,0
|
|
20241203,114800,358047770,8790,8790,8790,8790,148
|
|
20241203,114700,356746850,8730,8760,8760,8730,969
|
|
20241203,114600,348277710,8820,8790,8830,8790,112
|
|
20241203,114500,347292760,8750,8750,8750,8750,0
|
|
20241203,114400,347292760,8750,8750,8750,8750,1
|
|
20241203,114300,347284010,8790,8730,8790,8720,109
|
|
20241203,114200,346333250,8730,8830,8830,8730,140
|
|
20241203,114100,345104680,8810,8810,8810,8810,438
|
|
20241203,114000,341245900,8840,8840,8840,8840,30
|
|
20241203,113900,340980700,8840,8840,8840,8840,5
|
|
20241203,113800,340936500,8880,8880,8880,8880,0
|
|
20241203,113700,340936500,8880,8880,8880,8880,0
|
|
20241203,113600,340936500,8880,8880,8880,8880,9
|
|
20241203,113500,340856580,8880,8880,8880,8880,0
|
|
20241203,113400,340856580,8880,8880,8880,8880,12
|
|
20241203,113300,340750020,8890,8890,8890,8890,100
|
|
20241203,113200,339861020,8890,8890,8890,8890,0
|
|
20241203,113100,339861020,8890,8890,8890,8890,6
|
|
20241203,113000,339807680,8900,8900,8900,8900,0
|
|
20241203,112900,339807680,8900,8840,8900,8840,191
|
|
20241203,112800,338119040,8840,8840,8840,8840,0
|
|
20241203,112700,338119040,8840,8840,8840,8840,0
|
|
20241203,112600,338119040,8840,8840,8840,8840,0
|
|
20241203,112500,338119040,8840,8840,8840,8840,0
|
|
20241203,112400,338119040,8840,8840,8840,8840,0
|
|
20241203,112300,338119040,8840,8840,8840,8840,0
|
|
20241203,112200,338119040,8840,8840,8840,8840,27
|
|
20241203,112100,337880360,8840,8840,8840,8840,1
|
|
20241203,112000,337871520,8840,8840,8840,8840,1
|
|
20241203,111900,337862680,8810,8840,8840,8810,640
|
|
20241203,111800,332223490,8860,8860,8860,8860,0
|
|
20241203,111700,332223490,8860,8860,8860,8860,0
|
|
20241203,111600,332223490,8860,8860,8860,8860,0
|
|
20241203,111500,332223490,8860,8860,8860,8860,0
|
|
20241203,111400,332223490,8860,8860,8860,8860,0
|
|
20241203,111300,332223490,8860,8860,8860,8860,1
|
|
20241203,111200,332214630,8820,8820,8820,8820,0
|
|
20241203,111100,332214630,8820,8820,8820,8820,0
|
|
20241203,111000,332214630,8820,8820,8820,8820,0
|
|
20241203,110900,332214630,8820,8820,8820,8820,0
|
|
20241203,110800,332214630,8820,8820,8820,8820,149
|
|
20241203,110700,330900450,8860,8860,8860,8860,0
|
|
20241203,110600,330900450,8860,8860,8860,8860,0
|
|
20241203,110500,330900450,8860,8860,8860,8860,0
|
|
20241203,110400,330900450,8860,8860,8860,8860,0
|
|
20241203,110300,330900450,8860,8860,8860,8860,1
|
|
20241203,110200,330891590,8850,8860,8860,8850,110
|
|
20241203,110100,329917090,8870,8870,8870,8870,9
|
|
20241203,110000,329837260,8870,8870,8870,8870,0
|
|
20241203,105900,329837260,8870,8880,8880,8870,30
|
|
20241203,105800,329570960,8890,8890,8890,8890,10
|
|
20241203,105700,329482060,8890,8890,8890,8890,0
|
|
20241203,105600,329482060,8890,8890,8890,8890,0
|
|
20241203,105500,329482060,8890,8890,8890,8890,100
|
|
20241203,105400,328593060,8890,8890,8890,8890,10
|
|
20241203,105300,328504160,8880,8880,8880,8880,0
|
|
20241203,105200,328504160,8880,8880,8880,8880,633
|
|
20241203,105100,322883120,8880,8880,8880,8880,0
|
|
20241203,105000,322883120,8880,8840,8880,8840,4
|
|
20241203,104900,322847720,8870,8870,8870,8870,0
|
|
20241203,104800,322847720,8870,8870,8870,8870,0
|
|
20241203,104700,322847720,8870,8870,8870,8870,0
|
|
20241203,104600,322847720,8870,8870,8870,8870,0
|
|
20241203,104500,322847720,8870,8870,8870,8870,20
|
|
20241203,104400,322670320,8900,8900,8900,8900,0
|
|
20241203,104300,322670320,8900,8820,8900,8810,153
|
|
20241203,104200,321316740,8860,8850,8860,8850,50
|
|
20241203,104100,320874230,8850,8830,8850,8830,5
|
|
20241203,104000,320830040,8820,8820,8820,8820,9
|
|
20241203,103900,320750660,8820,8820,8820,8820,2
|
|
20241203,103800,320733020,8810,8790,8810,8790,41
|
|
20241203,103700,320371990,8790,8790,8790,8790,0
|
|
20241203,103600,320371990,8790,8790,8790,8790,40
|
|
20241203,103500,320020390,8790,8790,8790,8790,11
|
|
20241203,103400,319923700,8790,8790,8790,8790,499
|
|
20241203,103300,315537490,8800,8800,8800,8800,0
|
|
20241203,103200,315537490,8800,8800,8800,8790,207
|
|
20241203,103100,313716890,8790,8790,8790,8790,323
|
|
20241203,103000,310877720,8810,8810,8810,8810,0
|
|
20241203,102900,310877720,8810,8810,8810,8810,0
|
|
20241203,102800,310877720,8810,8810,8810,8810,0
|
|
20241203,102700,310877720,8810,8810,8810,8810,0
|
|
20241203,102600,310877720,8810,8810,8810,8810,0
|
|
20241203,102500,310877720,8810,8810,8810,8810,0
|
|
20241203,102400,310877720,8810,8810,8810,8810,0
|
|
20241203,102300,310877720,8810,8780,8810,8780,275
|
|
20241203,102200,308461410,8770,8770,8770,8770,52
|
|
20241203,102100,308005370,8770,8750,8770,8750,65
|
|
20241203,102000,307436460,8750,8750,8750,8750,0
|
|
20241203,101900,307436460,8750,8750,8750,8750,0
|
|
20241203,101800,307436460,8750,8750,8750,8750,0
|
|
20241203,101700,307436460,8750,8750,8750,8750,0
|
|
20241203,101600,307436460,8750,8770,8770,8750,17
|
|
20241203,101500,307287610,8770,8750,8770,8750,7
|
|
20241203,101400,307226340,8740,8740,8740,8740,12
|
|
20241203,101300,307121460,8690,8690,8690,8690,0
|
|
20241203,101200,307121460,8690,8700,8700,8690,18
|
|
20241203,101100,306964940,8690,8690,8690,8690,0
|
|
20241203,101000,306964940,8690,8690,8690,8690,0
|
|
20241203,100900,306964940,8690,8690,8690,8690,0
|
|
20241203,100800,306964940,8690,8690,8690,8690,0
|
|
20241203,100700,306964940,8690,8690,8690,8690,0
|
|
20241203,100600,306964940,8690,8800,9000,8690,3009
|
|
20241203,100500,280179830,8800,8800,8800,8800,41
|
|
20241203,100400,279819030,8760,8760,8760,8760,59
|
|
20241203,100300,279302190,8760,8760,8760,8760,0
|
|
20241203,100200,279302190,8760,8760,8760,8760,115
|
|
20241203,100100,278294790,8760,8760,8760,8760,2
|
|
20241203,100000,278277270,8760,8760,8760,8760,0
|
|
20241203,095900,278277270,8760,8760,8760,8760,0
|
|
20241203,095800,278277270,8760,8760,8760,8760,1
|
|
20241203,095700,278268510,8750,8750,8750,8750,10
|
|
20241203,095600,278181010,8750,8750,8750,8740,162
|
|
20241203,095500,276764010,8760,8760,8760,8760,0
|
|
20241203,095400,276764010,8760,8760,8760,8760,0
|
|
20241203,095300,276764010,8760,8760,8760,8760,89
|
|
20241203,095200,275984370,8750,8750,8750,8750,8
|
|
20241203,095100,275914370,8760,8760,8760,8760,1
|
|
20241203,095000,275905610,8750,8740,8750,8740,312
|
|
20241203,094900,273176630,8740,8710,8740,8710,107
|
|
20241203,094800,272241540,8700,8650,8700,8650,604
|
|
20241203,094700,266989360,8670,8670,8710,8670,378
|
|
20241203,094600,263705790,8680,8620,8680,8620,305
|
|
20241203,094500,261064690,8610,8650,8650,8610,1000
|
|
20241203,094400,252437820,8740,8740,8740,8740,0
|
|
20241203,094300,252437820,8740,8740,8740,8740,0
|
|
20241203,094200,252437820,8740,8730,8740,8730,25
|
|
20241203,094100,252219560,8640,8750,8750,8640,1000
|
|
20241203,094000,243545060,8790,8790,8790,8790,0
|
|
20241203,093900,243545060,8790,8780,8790,8780,31
|
|
20241203,093800,243272770,8790,8790,8790,8790,76
|
|
20241203,093700,242604730,8730,8730,8730,8730,0
|
|
20241203,093600,242604730,8730,8730,8730,8730,5
|
|
20241203,093500,242561080,8730,8730,8730,8730,1
|
|
20241203,093400,242552350,8730,8730,8750,8730,255
|
|
20241203,093300,240326080,8740,8720,8740,8720,592
|
|
20241203,093200,235158100,8680,8700,8700,8680,70
|
|
20241203,093100,234550280,8730,8720,8740,8690,727
|
|
20241203,093000,228211480,8720,8650,8720,8650,639
|
|
20241203,092900,222673650,8570,8710,8710,8540,1711
|
|
20241203,092800,207939230,8720,8710,8720,8710,616
|
|
20241203,092700,202568380,8720,8700,8720,8680,351
|
|
20241203,092600,199517310,8730,8680,8730,8620,655
|
|
20241203,092500,193832230,8680,8730,8740,8590,1307
|
|
20241203,092400,182544150,8740,8620,8760,8620,2865
|
|
20241203,092300,157650290,8620,8660,8670,8450,3585
|
|
20241203,092200,126890890,8660,8660,8820,8410,8203
|
|
20241203,092100,56904540,8610,8870,8870,8600,1437
|
|
20241203,092000,44480980,8870,8960,8960,8700,1432
|
|
20241203,091900,31886810,8860,8910,8910,8860,1100
|
|
20241203,091800,22121820,9050,9050,9050,9050,0
|
|
20241203,091700,22121820,9050,9050,9050,9050,0
|
|
20241203,091600,22121820,9050,9070,9070,8870,923
|
|
20241203,091500,13921840,8870,9000,9000,8870,35
|
|
20241203,091400,13607760,9100,9010,9100,8860,331
|
|
20241203,091300,10637530,9180,9180,9180,9180,12
|
|
20241203,091200,10527370,9180,9180,9180,9180,0
|
|
20241203,091100,10527370,9180,9040,9180,9040,80
|
|
20241203,091000,9797170,9250,9160,9250,9160,266
|
|
20241203,090900,7350860,9170,9170,9170,9170,1
|
|
20241203,090800,7341690,9220,9220,9220,9220,0
|
|
20241203,090700,7341690,9220,9220,9220,9220,0
|
|
20241203,090600,7341690,9220,9020,9220,9020,346
|
|
20241203,090500,4162560,9130,9130,9130,9130,1
|
|
20241203,090400,4153430,9260,9260,9260,9260,62
|
|
20241203,090300,3579310,9260,9260,9260,9260,1
|
|
20241203,090200,3570050,9130,9130,9130,9130,0
|
|
20241203,090100,3570050,9130,9130,9130,9130,32
|
|
20241203,090000,3277890,9130,9130,9140,9130,359
|