763 lines
36 KiB
CSV
763 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,214000,379695710,8420,8420,8420,8420,328
|
|
20241204,213900,379695710,8420,8420,8420,8420,0
|
|
20241204,213800,379695710,8420,8420,8420,8420,0
|
|
20241204,213700,379695710,8420,8420,8420,8420,0
|
|
20241204,213600,379695710,8420,8420,8420,8420,0
|
|
20241204,213500,379695710,8420,8420,8420,8420,0
|
|
20241204,213400,379695710,8420,8420,8420,8420,0
|
|
20241204,213300,379695710,8420,8420,8420,8420,0
|
|
20241204,213200,379695710,8420,8420,8420,8420,0
|
|
20241204,213100,379695710,8420,8420,8420,8420,0
|
|
20241204,213000,379695710,8420,8420,8420,8420,0
|
|
20241204,212900,379695710,8420,8420,8420,8420,0
|
|
20241204,212800,379695710,8420,8420,8420,8420,0
|
|
20241204,212700,379695710,8420,8420,8420,8420,0
|
|
20241204,212600,379695710,8420,8420,8420,8420,0
|
|
20241204,212500,379695710,8420,8420,8420,8420,0
|
|
20241204,212400,379695710,8420,8420,8420,8420,0
|
|
20241204,212300,379695710,8420,8420,8420,8420,0
|
|
20241204,212200,379695710,8420,8420,8420,8420,0
|
|
20241204,212100,379695710,8420,8420,8420,8420,0
|
|
20241204,212000,379695710,8420,8420,8420,8420,0
|
|
20241204,211900,379695710,8420,8420,8420,8420,0
|
|
20241204,211800,379695710,8420,8420,8420,8420,0
|
|
20241204,211700,379695710,8420,8420,8420,8420,0
|
|
20241204,211600,379695710,8420,8420,8420,8420,0
|
|
20241204,211500,379695710,8420,8420,8420,8420,0
|
|
20241204,211400,379695710,8420,8420,8420,8420,0
|
|
20241204,211300,379695710,8420,8420,8420,8420,0
|
|
20241204,211200,379695710,8420,8420,8420,8420,0
|
|
20241204,211100,379695710,8420,8420,8420,8420,0
|
|
20241204,211000,379695710,8420,8420,8420,8420,328
|
|
20241204,210900,379695710,8420,8420,8420,8420,0
|
|
20241204,210800,379695710,8420,8420,8420,8420,0
|
|
20241204,210700,379695710,8420,8420,8420,8420,0
|
|
20241204,210600,379695710,8420,8420,8420,8420,0
|
|
20241204,210500,379695710,8420,8420,8420,8420,0
|
|
20241204,210400,379695710,8420,8420,8420,8420,0
|
|
20241204,210300,379695710,8420,8420,8420,8420,0
|
|
20241204,210200,379695710,8420,8420,8420,8420,0
|
|
20241204,210100,379695710,8420,8420,8420,8420,0
|
|
20241204,210000,379695710,8420,8420,8420,8420,0
|
|
20241204,205900,379695710,8420,8420,8420,8420,0
|
|
20241204,205800,379695710,8420,8420,8420,8420,0
|
|
20241204,205700,379695710,8420,8420,8420,8420,0
|
|
20241204,205600,379695710,8420,8420,8420,8420,0
|
|
20241204,205500,379695710,8420,8420,8420,8420,0
|
|
20241204,205400,379695710,8420,8420,8420,8420,0
|
|
20241204,205300,379695710,8420,8420,8420,8420,0
|
|
20241204,205200,379695710,8420,8420,8420,8420,0
|
|
20241204,205100,379695710,8420,8420,8420,8420,0
|
|
20241204,205000,379695710,8420,8420,8420,8420,0
|
|
20241204,204900,379695710,8420,8420,8420,8420,0
|
|
20241204,204800,379695710,8420,8420,8420,8420,0
|
|
20241204,204700,379695710,8420,8420,8420,8420,0
|
|
20241204,204600,379695710,8420,8420,8420,8420,0
|
|
20241204,204500,379695710,8420,8420,8420,8420,0
|
|
20241204,204400,379695710,8420,8420,8420,8420,0
|
|
20241204,204300,379695710,8420,8420,8420,8420,0
|
|
20241204,204200,379695710,8420,8420,8420,8420,0
|
|
20241204,204100,379695710,8420,8420,8420,8420,0
|
|
20241204,204000,379695710,8420,8420,8420,8420,328
|
|
20241204,203900,379695710,8420,8420,8420,8420,0
|
|
20241204,203800,379695710,8420,8420,8420,8420,0
|
|
20241204,203700,379695710,8420,8420,8420,8420,0
|
|
20241204,203600,379695710,8420,8420,8420,8420,0
|
|
20241204,203500,379695710,8420,8420,8420,8420,0
|
|
20241204,203400,379695710,8420,8420,8420,8420,0
|
|
20241204,203300,379695710,8420,8420,8420,8420,0
|
|
20241204,203200,379695710,8420,8420,8420,8420,0
|
|
20241204,203100,379695710,8420,8420,8420,8420,0
|
|
20241204,203000,379695710,8420,8420,8420,8420,0
|
|
20241204,202900,379695710,8420,8420,8420,8420,0
|
|
20241204,202800,379695710,8420,8420,8420,8420,0
|
|
20241204,202700,379695710,8420,8420,8420,8420,0
|
|
20241204,202600,379695710,8420,8420,8420,8420,0
|
|
20241204,202500,379695710,8420,8420,8420,8420,0
|
|
20241204,202400,379695710,8420,8420,8420,8420,0
|
|
20241204,202300,379695710,8420,8420,8420,8420,0
|
|
20241204,202200,379695710,8420,8420,8420,8420,0
|
|
20241204,202100,379695710,8420,8420,8420,8420,0
|
|
20241204,202000,379695710,8420,8420,8420,8420,0
|
|
20241204,201900,379695710,8420,8420,8420,8420,0
|
|
20241204,201800,379695710,8420,8420,8420,8420,0
|
|
20241204,201700,379695710,8420,8420,8420,8420,0
|
|
20241204,201600,379695710,8420,8420,8420,8420,0
|
|
20241204,201500,379695710,8420,8420,8420,8420,0
|
|
20241204,201400,379695710,8420,8420,8420,8420,0
|
|
20241204,201300,379695710,8420,8420,8420,8420,0
|
|
20241204,201200,379695710,8420,8420,8420,8420,0
|
|
20241204,201100,379695710,8420,8420,8420,8420,0
|
|
20241204,201000,379695710,8420,8420,8420,8420,328
|
|
20241204,200900,379695710,8420,8420,8420,8420,0
|
|
20241204,200800,379695710,8420,8420,8420,8420,0
|
|
20241204,200700,379695710,8420,8420,8420,8420,0
|
|
20241204,200600,379695710,8420,8420,8420,8420,0
|
|
20241204,200500,379695710,8420,8420,8420,8420,0
|
|
20241204,200400,379695710,8420,8420,8420,8420,0
|
|
20241204,200300,379695710,8420,8420,8420,8420,0
|
|
20241204,200200,379695710,8420,8420,8420,8420,0
|
|
20241204,200100,379695710,8420,8420,8420,8420,0
|
|
20241204,200000,379695710,8420,8420,8420,8420,0
|
|
20241204,195900,379695710,8420,8420,8420,8420,0
|
|
20241204,195800,379695710,8420,8420,8420,8420,0
|
|
20241204,195700,379695710,8420,8420,8420,8420,0
|
|
20241204,195600,379695710,8420,8420,8420,8420,0
|
|
20241204,195500,379695710,8420,8420,8420,8420,0
|
|
20241204,195400,379695710,8420,8420,8420,8420,0
|
|
20241204,195300,379695710,8420,8420,8420,8420,0
|
|
20241204,195200,379695710,8420,8420,8420,8420,0
|
|
20241204,195100,379695710,8420,8420,8420,8420,0
|
|
20241204,195000,379695710,8420,8420,8420,8420,0
|
|
20241204,194900,379695710,8420,8420,8420,8420,0
|
|
20241204,194800,379695710,8420,8420,8420,8420,0
|
|
20241204,194700,379695710,8420,8420,8420,8420,0
|
|
20241204,194600,379695710,8420,8420,8420,8420,0
|
|
20241204,194500,379695710,8420,8420,8420,8420,0
|
|
20241204,194400,379695710,8420,8420,8420,8420,0
|
|
20241204,194300,379695710,8420,8420,8420,8420,0
|
|
20241204,194200,379695710,8420,8420,8420,8420,0
|
|
20241204,194100,379695710,8420,8420,8420,8420,0
|
|
20241204,194000,379695710,8420,8420,8420,8420,328
|
|
20241204,193900,379695710,8420,8420,8420,8420,0
|
|
20241204,193800,379695710,8420,8420,8420,8420,0
|
|
20241204,193700,379695710,8420,8420,8420,8420,0
|
|
20241204,193600,379695710,8420,8420,8420,8420,0
|
|
20241204,193500,379695710,8420,8420,8420,8420,0
|
|
20241204,193400,379695710,8420,8420,8420,8420,0
|
|
20241204,193300,379695710,8420,8420,8420,8420,0
|
|
20241204,193200,379695710,8420,8420,8420,8420,0
|
|
20241204,193100,379695710,8420,8420,8420,8420,0
|
|
20241204,193000,379695710,8420,8420,8420,8420,0
|
|
20241204,192900,379695710,8420,8420,8420,8420,0
|
|
20241204,192800,379695710,8420,8420,8420,8420,0
|
|
20241204,192700,379695710,8420,8420,8420,8420,0
|
|
20241204,192600,379695710,8420,8420,8420,8420,0
|
|
20241204,192500,379695710,8420,8420,8420,8420,0
|
|
20241204,192400,379695710,8420,8420,8420,8420,0
|
|
20241204,192300,379695710,8420,8420,8420,8420,0
|
|
20241204,192200,379695710,8420,8420,8420,8420,0
|
|
20241204,192100,379695710,8420,8420,8420,8420,0
|
|
20241204,192000,379695710,8420,8420,8420,8420,0
|
|
20241204,191900,379695710,8420,8420,8420,8420,0
|
|
20241204,191800,379695710,8420,8420,8420,8420,0
|
|
20241204,191700,379695710,8420,8420,8420,8420,0
|
|
20241204,191600,379695710,8420,8420,8420,8420,0
|
|
20241204,191500,379695710,8420,8420,8420,8420,0
|
|
20241204,191400,379695710,8420,8420,8420,8420,0
|
|
20241204,191300,379695710,8420,8420,8420,8420,0
|
|
20241204,191200,379695710,8420,8420,8420,8420,0
|
|
20241204,191100,379695710,8420,8420,8420,8420,0
|
|
20241204,191000,379695710,8420,8420,8420,8420,328
|
|
20241204,190900,379695710,8420,8420,8420,8420,0
|
|
20241204,190800,379695710,8420,8420,8420,8420,0
|
|
20241204,190700,379695710,8420,8420,8420,8420,0
|
|
20241204,190600,379695710,8420,8420,8420,8420,0
|
|
20241204,190500,379695710,8420,8420,8420,8420,0
|
|
20241204,190400,379695710,8420,8420,8420,8420,0
|
|
20241204,190300,379695710,8420,8420,8420,8420,0
|
|
20241204,190200,379695710,8420,8420,8420,8420,0
|
|
20241204,190100,379695710,8420,8420,8420,8420,0
|
|
20241204,190000,379695710,8420,8420,8420,8420,0
|
|
20241204,185900,379695710,8420,8420,8420,8420,0
|
|
20241204,185800,379695710,8420,8420,8420,8420,0
|
|
20241204,185700,379695710,8420,8420,8420,8420,0
|
|
20241204,185600,379695710,8420,8420,8420,8420,0
|
|
20241204,185500,379695710,8420,8420,8420,8420,0
|
|
20241204,185400,379695710,8420,8420,8420,8420,0
|
|
20241204,185300,379695710,8420,8420,8420,8420,0
|
|
20241204,185200,379695710,8420,8420,8420,8420,0
|
|
20241204,185100,379695710,8420,8420,8420,8420,0
|
|
20241204,185000,379695710,8420,8420,8420,8420,0
|
|
20241204,184900,379695710,8420,8420,8420,8420,0
|
|
20241204,184800,379695710,8420,8420,8420,8420,0
|
|
20241204,184700,379695710,8420,8420,8420,8420,0
|
|
20241204,184600,379695710,8420,8420,8420,8420,0
|
|
20241204,184500,379695710,8420,8420,8420,8420,0
|
|
20241204,184400,379695710,8420,8420,8420,8420,0
|
|
20241204,184300,379695710,8420,8420,8420,8420,0
|
|
20241204,184200,379695710,8420,8420,8420,8420,0
|
|
20241204,184100,379695710,8420,8420,8420,8420,0
|
|
20241204,184000,379695710,8420,8420,8420,8420,328
|
|
20241204,183900,379695710,8420,8420,8420,8420,0
|
|
20241204,183800,379695710,8420,8420,8420,8420,0
|
|
20241204,183700,379695710,8420,8420,8420,8420,0
|
|
20241204,183600,379695710,8420,8420,8420,8420,0
|
|
20241204,183500,379695710,8420,8420,8420,8420,0
|
|
20241204,183400,379695710,8420,8420,8420,8420,0
|
|
20241204,183300,379695710,8420,8420,8420,8420,0
|
|
20241204,183200,379695710,8420,8420,8420,8420,0
|
|
20241204,183100,379695710,8420,8420,8420,8420,0
|
|
20241204,183000,379695710,8420,8420,8420,8420,0
|
|
20241204,182900,379695710,8420,8420,8420,8420,0
|
|
20241204,182800,379695710,8420,8420,8420,8420,0
|
|
20241204,182700,379695710,8420,8420,8420,8420,0
|
|
20241204,182600,379695710,8420,8420,8420,8420,0
|
|
20241204,182500,379695710,8420,8420,8420,8420,0
|
|
20241204,182400,379695710,8420,8420,8420,8420,0
|
|
20241204,182300,379695710,8420,8420,8420,8420,0
|
|
20241204,182200,379695710,8420,8420,8420,8420,0
|
|
20241204,182100,379695710,8420,8420,8420,8420,0
|
|
20241204,182000,379695710,8420,8420,8420,8420,0
|
|
20241204,181900,379695710,8420,8420,8420,8420,0
|
|
20241204,181800,379695710,8420,8420,8420,8420,0
|
|
20241204,181700,379695710,8420,8420,8420,8420,0
|
|
20241204,181600,379695710,8420,8420,8420,8420,0
|
|
20241204,181500,379695710,8420,8420,8420,8420,0
|
|
20241204,181400,379695710,8420,8420,8420,8420,0
|
|
20241204,181300,379695710,8420,8420,8420,8420,0
|
|
20241204,181200,379695710,8420,8420,8420,8420,0
|
|
20241204,181100,379695710,8420,8420,8420,8420,0
|
|
20241204,181000,379695710,8420,8420,8420,8420,328
|
|
20241204,180900,379695710,8420,8420,8420,8420,0
|
|
20241204,180800,379695710,8420,8420,8420,8420,0
|
|
20241204,180700,379695710,8420,8420,8420,8420,0
|
|
20241204,180600,379695710,8420,8420,8420,8420,0
|
|
20241204,180500,379695710,8420,8420,8420,8420,0
|
|
20241204,180400,379695710,8420,8420,8420,8420,0
|
|
20241204,180300,379695710,8420,8420,8420,8420,0
|
|
20241204,180200,379695710,8420,8420,8420,8420,0
|
|
20241204,180100,379695710,8420,8420,8420,8420,0
|
|
20241204,180000,379695710,8420,8420,8420,8420,0
|
|
20241204,175900,379695710,8420,8420,8420,8420,0
|
|
20241204,175800,379695710,8420,8420,8420,8420,0
|
|
20241204,175700,379695710,8420,8420,8420,8420,0
|
|
20241204,175600,379695710,8420,8420,8420,8420,0
|
|
20241204,175500,379695710,8420,8420,8420,8420,0
|
|
20241204,175400,379695710,8420,8420,8420,8420,0
|
|
20241204,175300,379695710,8420,8420,8420,8420,0
|
|
20241204,175200,379695710,8420,8420,8420,8420,0
|
|
20241204,175100,379695710,8420,8420,8420,8420,0
|
|
20241204,175000,379695710,8420,8420,8420,8420,0
|
|
20241204,174900,379695710,8420,8420,8420,8420,0
|
|
20241204,174800,379695710,8420,8420,8420,8420,0
|
|
20241204,174700,379695710,8420,8420,8420,8420,0
|
|
20241204,174600,379695710,8420,8420,8420,8420,0
|
|
20241204,174500,379695710,8420,8420,8420,8420,0
|
|
20241204,174400,379695710,8420,8420,8420,8420,0
|
|
20241204,174300,379695710,8420,8420,8420,8420,0
|
|
20241204,174200,379695710,8420,8420,8420,8420,0
|
|
20241204,174100,379695710,8420,8420,8420,8420,0
|
|
20241204,174000,379695710,8420,8420,8420,8420,328
|
|
20241204,173900,379695710,8420,8420,8420,8420,0
|
|
20241204,173800,379695710,8420,8420,8420,8420,0
|
|
20241204,173700,379695710,8420,8420,8420,8420,0
|
|
20241204,173600,379695710,8420,8420,8420,8420,0
|
|
20241204,173500,379695710,8420,8420,8420,8420,0
|
|
20241204,173400,379695710,8420,8420,8420,8420,0
|
|
20241204,173300,379695710,8420,8420,8420,8420,0
|
|
20241204,173200,379695710,8420,8420,8420,8420,0
|
|
20241204,173100,379695710,8420,8420,8420,8420,0
|
|
20241204,173000,379695710,8420,8420,8420,8420,0
|
|
20241204,172900,379695710,8420,8420,8420,8420,0
|
|
20241204,172800,379695710,8420,8420,8420,8420,0
|
|
20241204,172700,379695710,8420,8420,8420,8420,0
|
|
20241204,172600,379695710,8420,8420,8420,8420,0
|
|
20241204,172500,379695710,8420,8420,8420,8420,0
|
|
20241204,172400,379695710,8420,8420,8420,8420,0
|
|
20241204,172300,379695710,8420,8420,8420,8420,0
|
|
20241204,172200,379695710,8420,8420,8420,8420,0
|
|
20241204,172100,379695710,8420,8420,8420,8420,0
|
|
20241204,172000,379695710,8420,8420,8420,8420,0
|
|
20241204,171900,379695710,8420,8420,8420,8420,0
|
|
20241204,171800,379695710,8420,8420,8420,8420,0
|
|
20241204,171700,379695710,8420,8420,8420,8420,0
|
|
20241204,171600,379695710,8420,8420,8420,8420,0
|
|
20241204,171500,379695710,8420,8420,8420,8420,0
|
|
20241204,171400,379695710,8420,8420,8420,8420,0
|
|
20241204,171300,379695710,8420,8420,8420,8420,0
|
|
20241204,171200,379695710,8420,8420,8420,8420,0
|
|
20241204,171100,379695710,8420,8420,8420,8420,0
|
|
20241204,171000,379695710,8420,8420,8420,8420,328
|
|
20241204,170900,379695710,8420,8420,8420,8420,0
|
|
20241204,170800,379695710,8420,8420,8420,8420,0
|
|
20241204,170700,379695710,8420,8420,8420,8420,0
|
|
20241204,170600,379695710,8420,8420,8420,8420,0
|
|
20241204,170500,379695710,8420,8420,8420,8420,0
|
|
20241204,170400,379695710,8420,8420,8420,8420,0
|
|
20241204,170300,379695710,8420,8420,8420,8420,0
|
|
20241204,170200,379695710,8420,8420,8420,8420,0
|
|
20241204,170100,379695710,8420,8420,8420,8420,0
|
|
20241204,170000,379695710,8420,8420,8420,8420,0
|
|
20241204,165900,379695710,8420,8420,8420,8420,0
|
|
20241204,165800,379695710,8420,8420,8420,8420,0
|
|
20241204,165700,379695710,8420,8420,8420,8420,0
|
|
20241204,165600,379695710,8420,8420,8420,8420,0
|
|
20241204,165500,379695710,8420,8420,8420,8420,0
|
|
20241204,165400,379695710,8420,8420,8420,8420,0
|
|
20241204,165300,379695710,8420,8420,8420,8420,0
|
|
20241204,165200,379695710,8420,8420,8420,8420,0
|
|
20241204,165100,379695710,8420,8420,8420,8420,0
|
|
20241204,165000,379695710,8420,8420,8420,8420,0
|
|
20241204,164900,379695710,8420,8420,8420,8420,0
|
|
20241204,164800,379695710,8420,8420,8420,8420,0
|
|
20241204,164700,379695710,8420,8420,8420,8420,0
|
|
20241204,164600,379695710,8420,8420,8420,8420,0
|
|
20241204,164500,379695710,8420,8420,8420,8420,0
|
|
20241204,164400,379695710,8420,8420,8420,8420,0
|
|
20241204,164300,379695710,8420,8420,8420,8420,0
|
|
20241204,164200,379695710,8420,8420,8420,8420,0
|
|
20241204,164100,379695710,8420,8420,8420,8420,0
|
|
20241204,164000,379695710,8420,8420,8420,8420,328
|
|
20241204,163900,379695710,8420,8420,8420,8420,0
|
|
20241204,163800,379695710,8420,8420,8420,8420,0
|
|
20241204,163700,379695710,8420,8420,8420,8420,0
|
|
20241204,163600,379695710,8420,8420,8420,8420,0
|
|
20241204,163500,379695710,8420,8420,8420,8420,0
|
|
20241204,163400,379695710,8420,8420,8420,8420,0
|
|
20241204,163300,379695710,8420,8420,8420,8420,0
|
|
20241204,163200,379695710,8420,8420,8420,8420,0
|
|
20241204,163100,379695710,8420,8420,8420,8420,0
|
|
20241204,163000,379695710,8420,8420,8420,8420,0
|
|
20241204,162900,379695710,8420,8420,8420,8420,0
|
|
20241204,162800,379695710,8420,8420,8420,8420,0
|
|
20241204,162700,379695710,8420,8420,8420,8420,0
|
|
20241204,162600,379695710,8420,8420,8420,8420,0
|
|
20241204,162500,379695710,8420,8420,8420,8420,0
|
|
20241204,162400,379695710,8420,8420,8420,8420,0
|
|
20241204,162300,379695710,8420,8420,8420,8420,0
|
|
20241204,162200,379695710,8420,8420,8420,8420,0
|
|
20241204,162100,379695710,8420,8420,8420,8420,0
|
|
20241204,162000,379695710,8420,8420,8420,8420,0
|
|
20241204,161900,379695710,8420,8420,8420,8420,0
|
|
20241204,161800,379695710,8420,8420,8420,8420,0
|
|
20241204,161700,379695710,8420,8420,8420,8420,0
|
|
20241204,161600,379695710,8420,8420,8420,8420,0
|
|
20241204,161500,379695710,8420,8420,8420,8420,0
|
|
20241204,161400,379695710,8420,8420,8420,8420,0
|
|
20241204,161300,379695710,8420,8420,8420,8420,0
|
|
20241204,161200,379695710,8420,8420,8420,8420,0
|
|
20241204,161100,379695710,8420,8420,8420,8420,0
|
|
20241204,161000,379695710,8420,8420,8420,8420,328
|
|
20241204,160900,379695710,8420,8420,8420,8420,0
|
|
20241204,160800,379695710,8420,8420,8420,8420,0
|
|
20241204,160700,379695710,8420,8420,8420,8420,0
|
|
20241204,160600,379695710,8420,8420,8420,8420,0
|
|
20241204,160500,379695710,8420,8420,8420,8420,0
|
|
20241204,160400,379695710,8420,8420,8420,8420,0
|
|
20241204,160300,379695710,8420,8420,8420,8420,0
|
|
20241204,160200,379695710,8420,8420,8420,8420,0
|
|
20241204,160100,379695710,8420,8420,8420,8420,0
|
|
20241204,160000,379695710,8420,8420,8420,8420,0
|
|
20241204,155900,379695710,8420,8420,8420,8420,0
|
|
20241204,155800,379695710,8420,8420,8420,8420,0
|
|
20241204,155700,379695710,8420,8420,8420,8420,0
|
|
20241204,155600,379695710,8420,8420,8420,8420,0
|
|
20241204,155500,379695710,8420,8420,8420,8420,0
|
|
20241204,155400,379695710,8420,8420,8420,8420,0
|
|
20241204,155300,379695710,8420,8420,8420,8420,0
|
|
20241204,155200,379695710,8420,8420,8420,8420,0
|
|
20241204,155100,379695710,8420,8420,8420,8420,0
|
|
20241204,155000,379695710,8420,8420,8420,8420,0
|
|
20241204,154900,379695710,8420,8420,8420,8420,0
|
|
20241204,154800,379695710,8420,8420,8420,8420,0
|
|
20241204,154700,379695710,8420,8420,8420,8420,0
|
|
20241204,154600,379695710,8420,8420,8420,8420,0
|
|
20241204,154500,379695710,8420,8420,8420,8420,0
|
|
20241204,154400,379695710,8420,8420,8420,8420,0
|
|
20241204,154300,379695710,8420,8420,8420,8420,0
|
|
20241204,154200,379695710,8420,8420,8420,8420,0
|
|
20241204,154100,379695710,8420,8420,8420,8420,0
|
|
20241204,154000,379695710,8420,8420,8420,8420,328
|
|
20241204,153900,379695710,8420,8420,8420,8420,0
|
|
20241204,153800,379695710,8420,8420,8420,8420,0
|
|
20241204,153700,379695710,8420,8420,8420,8420,0
|
|
20241204,153600,379695710,8420,8420,8420,8420,0
|
|
20241204,153500,379695710,8420,8420,8420,8420,0
|
|
20241204,153400,379695710,8420,8420,8420,8420,0
|
|
20241204,153300,379695710,8420,8420,8420,8420,0
|
|
20241204,153200,379695710,8420,8420,8420,8420,0
|
|
20241204,153100,379695710,8420,8420,8420,8420,0
|
|
20241204,153000,379695710,8420,8420,8420,8420,328
|
|
20241204,152900,376933950,8430,8430,8430,8430,0
|
|
20241204,152800,376933950,8430,8430,8430,8430,0
|
|
20241204,152700,376933950,8430,8430,8430,8430,0
|
|
20241204,152600,376933950,8430,8430,8430,8430,0
|
|
20241204,152500,376933950,8430,8430,8430,8430,0
|
|
20241204,152400,376933950,8430,8430,8430,8430,0
|
|
20241204,152300,376933950,8430,8430,8430,8430,0
|
|
20241204,152200,376933950,8430,8430,8430,8430,0
|
|
20241204,152100,376933950,8430,8430,8430,8430,0
|
|
20241204,152000,376933950,8430,8430,8430,8430,0
|
|
20241204,151900,376933950,8430,8430,8430,8430,288
|
|
20241204,151800,374506110,8430,8430,8430,8430,0
|
|
20241204,151700,374506110,8430,8430,8430,8430,4
|
|
20241204,151600,374472390,8430,8390,8430,8370,591
|
|
20241204,151500,369523780,8390,8390,8390,8390,49
|
|
20241204,151400,369112670,8400,8400,8400,8400,0
|
|
20241204,151300,369112670,8400,8400,8400,8400,200
|
|
20241204,151200,367432670,8440,8440,8440,8440,14
|
|
20241204,151100,367314510,8440,8430,8440,8430,1273
|
|
20241204,151000,356572140,8400,8400,8400,8400,0
|
|
20241204,150900,356572140,8400,8400,8400,8400,200
|
|
20241204,150800,354892140,8400,8400,8400,8400,0
|
|
20241204,150700,354892140,8400,8400,8400,8400,1
|
|
20241204,150600,354883740,8430,8430,8430,8430,0
|
|
20241204,150500,354883740,8430,8430,8430,8430,20
|
|
20241204,150400,354715140,8400,8400,8400,8400,0
|
|
20241204,150300,354715140,8400,8410,8410,8400,154
|
|
20241204,150200,353421480,8420,8420,8420,8420,50
|
|
20241204,150100,353000480,8400,8400,8400,8400,0
|
|
20241204,150000,353000480,8400,8400,8400,8400,0
|
|
20241204,145900,353000480,8400,8400,8400,8400,2
|
|
20241204,145800,352983680,8380,8380,8380,8380,0
|
|
20241204,145700,352983680,8380,8390,8390,8380,147
|
|
20241204,145600,351750970,8380,8380,8380,8380,0
|
|
20241204,145500,351750970,8380,8380,8380,8380,0
|
|
20241204,145400,351750970,8380,8380,8380,8380,0
|
|
20241204,145300,351750970,8380,8380,8380,8380,0
|
|
20241204,145200,351750970,8380,8380,8380,8380,2
|
|
20241204,145100,351734210,8380,8380,8380,8380,0
|
|
20241204,145000,351734210,8380,8380,8380,8380,0
|
|
20241204,144900,351734210,8380,8380,8380,8380,9
|
|
20241204,144800,351658790,8430,8430,8430,8430,0
|
|
20241204,144700,351658790,8430,8430,8430,8430,0
|
|
20241204,144600,351658790,8430,8430,8430,8430,0
|
|
20241204,144500,351658790,8430,8430,8430,8430,0
|
|
20241204,144400,351658790,8430,8430,8430,8430,0
|
|
20241204,144300,351658790,8430,8430,8430,8430,0
|
|
20241204,144200,351658790,8430,8430,8430,8430,0
|
|
20241204,144100,351658790,8430,8430,8430,8430,10
|
|
20241204,144000,351574490,8410,8410,8410,8410,0
|
|
20241204,143900,351574490,8410,8410,8410,8410,0
|
|
20241204,143800,351574490,8410,8410,8410,8410,0
|
|
20241204,143700,351574490,8410,8410,8410,8410,0
|
|
20241204,143600,351574490,8410,8410,8410,8410,0
|
|
20241204,143500,351574490,8410,8410,8410,8410,0
|
|
20241204,143400,351574490,8410,8410,8410,8410,0
|
|
20241204,143300,351574490,8410,8410,8410,8410,0
|
|
20241204,143200,351574490,8410,8410,8410,8410,5
|
|
20241204,143100,351532440,8410,8410,8410,8410,0
|
|
20241204,143000,351532440,8410,8410,8410,8410,1
|
|
20241204,142900,351524030,8360,8410,8410,8360,71
|
|
20241204,142800,350930110,8400,8400,8400,8400,0
|
|
20241204,142700,350930110,8400,8400,8400,8400,0
|
|
20241204,142600,350930110,8400,8400,8400,8400,25
|
|
20241204,142500,350720110,8410,8410,8410,8410,0
|
|
20241204,142400,350720110,8410,8410,8410,8410,0
|
|
20241204,142300,350720110,8410,8410,8410,8410,0
|
|
20241204,142200,350720110,8410,8360,8410,8360,51
|
|
20241204,142100,350293700,8410,8370,8410,8360,406
|
|
20241204,142000,346897450,8410,8410,8410,8410,0
|
|
20241204,141900,346897450,8410,8410,8410,8410,1
|
|
20241204,141800,346889040,8400,8400,8400,8400,0
|
|
20241204,141700,346889040,8400,8400,8400,8400,0
|
|
20241204,141600,346889040,8400,8400,8400,8400,0
|
|
20241204,141500,346889040,8400,8400,8400,8400,0
|
|
20241204,141400,346889040,8400,8400,8400,8400,0
|
|
20241204,141300,346889040,8400,8400,8400,8400,0
|
|
20241204,141200,346889040,8400,8400,8400,8400,0
|
|
20241204,141100,346889040,8400,8400,8400,8400,0
|
|
20241204,141000,346889040,8400,8400,8400,8400,1
|
|
20241204,140900,346880640,8390,8390,8390,8390,4
|
|
20241204,140800,346847080,8360,8360,8360,8360,0
|
|
20241204,140700,346847080,8360,8360,8360,8360,0
|
|
20241204,140600,346847080,8360,8360,8360,8360,0
|
|
20241204,140500,346847080,8360,8370,8370,8360,570
|
|
20241204,140400,342081870,8370,8370,8370,8370,0
|
|
20241204,140300,342081870,8370,8370,8370,8370,0
|
|
20241204,140200,342081870,8370,8370,8370,8360,595
|
|
20241204,140100,337102100,8380,8380,8380,8380,0
|
|
20241204,140000,337102100,8380,8380,8380,8380,85
|
|
20241204,135900,336389800,8400,8400,8400,8400,300
|
|
20241204,135800,333869800,8430,8430,8430,8430,0
|
|
20241204,135700,333869800,8430,8430,8430,8430,0
|
|
20241204,135600,333869800,8430,8430,8430,8430,0
|
|
20241204,135500,333869800,8430,8430,8430,8430,0
|
|
20241204,135400,333869800,8430,8430,8430,8430,0
|
|
20241204,135300,333869800,8430,8430,8430,8430,0
|
|
20241204,135200,333869800,8430,8430,8430,8430,512
|
|
20241204,135100,329553640,8410,8410,8410,8410,0
|
|
20241204,135000,329553640,8410,8410,8410,8410,202
|
|
20241204,134900,327854820,8400,8400,8400,8400,0
|
|
20241204,134800,327854820,8400,8400,8400,8400,12
|
|
20241204,134700,327754020,8400,8400,8400,8400,2
|
|
20241204,134600,327737220,8400,8400,8400,8400,0
|
|
20241204,134500,327737220,8400,8400,8400,8400,0
|
|
20241204,134400,327737220,8400,8400,8400,8400,0
|
|
20241204,134300,327737220,8400,8400,8400,8400,0
|
|
20241204,134200,327737220,8400,8400,8400,8400,0
|
|
20241204,134100,327737220,8400,8400,8400,8400,5
|
|
20241204,134000,327695220,8400,8390,8400,8390,3
|
|
20241204,133900,327670030,8390,8420,8420,8390,622
|
|
20241204,133800,322441310,8440,8440,8440,8440,0
|
|
20241204,133700,322441310,8440,8440,8440,8440,0
|
|
20241204,133600,322441310,8440,8440,8440,8440,0
|
|
20241204,133500,322441310,8440,8440,8440,8440,1
|
|
20241204,133400,322432870,8420,8420,8420,8420,0
|
|
20241204,133300,322432870,8420,8420,8420,8420,1
|
|
20241204,133200,322424450,8420,8420,8420,8420,0
|
|
20241204,133100,322424450,8420,8420,8420,8420,0
|
|
20241204,133000,322424450,8420,8420,8420,8420,0
|
|
20241204,132900,322424450,8420,8420,8420,8420,0
|
|
20241204,132800,322424450,8420,8420,8420,8420,0
|
|
20241204,132700,322424450,8420,8420,8420,8420,0
|
|
20241204,132600,322424450,8420,8430,8430,8420,32
|
|
20241204,132500,322154790,8430,8430,8430,8430,0
|
|
20241204,132400,322154790,8430,8430,8430,8430,0
|
|
20241204,132300,322154790,8430,8430,8430,8430,0
|
|
20241204,132200,322154790,8430,8430,8430,8430,0
|
|
20241204,132100,322154790,8430,8430,8430,8430,0
|
|
20241204,132000,322154790,8430,8430,8430,8430,0
|
|
20241204,131900,322154790,8430,8430,8430,8430,150
|
|
20241204,131800,320890290,8430,8430,8430,8430,0
|
|
20241204,131700,320890290,8430,8430,8430,8430,16
|
|
20241204,131600,320755410,8460,8460,8460,8460,0
|
|
20241204,131500,320755410,8460,8460,8460,8460,0
|
|
20241204,131400,320755410,8460,8460,8460,8460,100
|
|
20241204,131300,319909410,8460,8460,8460,8460,130
|
|
20241204,131200,318809610,8460,8460,8460,8460,10
|
|
20241204,131100,318725010,8460,8460,8460,8460,0
|
|
20241204,131000,318725010,8460,8460,8460,8460,10
|
|
20241204,130900,318640410,8460,8460,8460,8460,100
|
|
20241204,130800,317794410,8460,8460,8460,8460,2
|
|
20241204,130700,317777490,8410,8410,8410,8410,0
|
|
20241204,130600,317777490,8410,8410,8410,8410,0
|
|
20241204,130500,317777490,8410,8410,8410,8410,0
|
|
20241204,130400,317777490,8410,8410,8410,8410,0
|
|
20241204,130300,317777490,8410,8430,8430,8410,215
|
|
20241204,130200,315967130,8420,8420,8420,8420,0
|
|
20241204,130100,315967130,8420,8420,8420,8420,0
|
|
20241204,130000,315967130,8420,8420,8420,8420,0
|
|
20241204,125900,315967130,8420,8460,8460,8420,205
|
|
20241204,125800,314240530,8460,8460,8460,8460,10
|
|
20241204,125700,314155930,8420,8420,8420,8420,0
|
|
20241204,125600,314155930,8420,8460,8460,8420,77
|
|
20241204,125500,313504550,8460,8460,8460,8460,1
|
|
20241204,125400,313496090,8460,8460,8460,8460,0
|
|
20241204,125300,313496090,8460,8460,8460,8460,4
|
|
20241204,125200,313462250,8460,8460,8460,8460,0
|
|
20241204,125100,313462250,8460,8430,8460,8430,6
|
|
20241204,125000,313411570,8430,8430,8430,8430,1
|
|
20241204,124900,313403140,8440,8440,8440,8440,0
|
|
20241204,124800,313403140,8440,8440,8440,8440,0
|
|
20241204,124700,313403140,8440,8440,8440,8440,0
|
|
20241204,124600,313403140,8440,8440,8440,8440,0
|
|
20241204,124500,313403140,8440,8440,8440,8440,0
|
|
20241204,124400,313403140,8440,8440,8440,8440,0
|
|
20241204,124300,313403140,8440,8440,8440,8440,0
|
|
20241204,124200,313403140,8440,8440,8440,8440,4
|
|
20241204,124100,313369380,8440,8440,8440,8440,0
|
|
20241204,124000,313369380,8440,8440,8440,8440,0
|
|
20241204,123900,313369380,8440,8440,8440,8440,0
|
|
20241204,123800,313369380,8440,8440,8440,8440,61
|
|
20241204,123700,312854540,8410,8410,8410,8410,0
|
|
20241204,123600,312854540,8410,8410,8410,8410,0
|
|
20241204,123500,312854540,8410,8410,8410,8410,33
|
|
20241204,123400,312577010,8410,8410,8410,8410,0
|
|
20241204,123300,312577010,8410,8410,8410,8410,0
|
|
20241204,123200,312577010,8410,8410,8410,8410,0
|
|
20241204,123100,312577010,8410,8410,8410,8410,0
|
|
20241204,123000,312577010,8410,8410,8410,8410,0
|
|
20241204,122900,312577010,8410,8410,8410,8400,717
|
|
20241204,122800,306547200,8410,8410,8410,8410,6
|
|
20241204,122700,306496740,8410,8410,8410,8410,0
|
|
20241204,122600,306496740,8410,8410,8410,8410,0
|
|
20241204,122500,306496740,8410,8410,8410,8410,0
|
|
20241204,122400,306496740,8410,8410,8410,8410,0
|
|
20241204,122300,306496740,8410,8410,8410,8410,100
|
|
20241204,122200,305655740,8410,8410,8410,8410,0
|
|
20241204,122100,305655740,8410,8410,8410,8410,0
|
|
20241204,122000,305655740,8410,8410,8410,8410,0
|
|
20241204,121900,305655740,8410,8410,8410,8410,0
|
|
20241204,121800,305655740,8410,8410,8410,8410,0
|
|
20241204,121700,305655740,8410,8410,8410,8410,1
|
|
20241204,121600,305647330,8410,8410,8410,8410,1
|
|
20241204,121500,305638920,8410,8410,8410,8410,0
|
|
20241204,121400,305638920,8410,8410,8410,8410,0
|
|
20241204,121300,305638920,8410,8410,8410,8410,0
|
|
20241204,121200,305638920,8410,8410,8410,8410,0
|
|
20241204,121100,305638920,8410,8410,8410,8410,0
|
|
20241204,121000,305638920,8410,8410,8410,8410,0
|
|
20241204,120900,305638920,8410,8410,8410,8410,0
|
|
20241204,120800,305638920,8410,8410,8410,8410,0
|
|
20241204,120700,305638920,8410,8440,8440,8410,91
|
|
20241204,120600,304871120,8440,8440,8440,8440,0
|
|
20241204,120500,304871120,8440,8440,8440,8440,0
|
|
20241204,120400,304871120,8440,8440,8440,8440,0
|
|
20241204,120300,304871120,8440,8440,8440,8440,0
|
|
20241204,120200,304871120,8440,8440,8440,8440,0
|
|
20241204,120100,304871120,8440,8440,8440,8440,0
|
|
20241204,120000,304871120,8440,8440,8440,8440,0
|
|
20241204,115900,304871120,8440,8440,8440,8440,2
|
|
20241204,115800,304854240,8430,8430,8430,8430,0
|
|
20241204,115700,304854240,8430,8430,8430,8430,0
|
|
20241204,115600,304854240,8430,8430,8430,8430,0
|
|
20241204,115500,304854240,8430,8430,8430,8430,130
|
|
20241204,115400,303758340,8430,8430,8430,8430,19
|
|
20241204,115300,303598170,8560,8560,8560,8560,0
|
|
20241204,115200,303598170,8560,8560,8560,8560,0
|
|
20241204,115100,303598170,8560,8560,8560,8560,0
|
|
20241204,115000,303598170,8560,8560,8560,8560,0
|
|
20241204,114900,303598170,8560,8560,8560,8560,0
|
|
20241204,114800,303598170,8560,8560,8560,8560,1
|
|
20241204,114700,303589610,8430,8420,8430,8420,213
|
|
20241204,114600,301795800,8420,8400,8420,8400,2000
|
|
20241204,114500,284974520,8400,8400,8400,8400,1
|
|
20241204,114400,284966120,8400,8400,8400,8400,0
|
|
20241204,114300,284966120,8400,8400,8400,8400,0
|
|
20241204,114200,284966120,8400,8400,8400,8400,122
|
|
20241204,114100,283941320,8410,8410,8410,8410,5
|
|
20241204,114000,283899270,8410,8410,8410,8410,0
|
|
20241204,113900,283899270,8410,8410,8410,8410,0
|
|
20241204,113800,283899270,8410,8400,8410,8400,238
|
|
20241204,113700,281900060,8400,8400,8400,8400,52
|
|
20241204,113600,281463260,8400,8380,8400,8380,407
|
|
20241204,113500,278045530,8400,8400,8400,8370,77
|
|
20241204,113400,277399210,8400,8400,8400,8400,0
|
|
20241204,113300,277399210,8400,8410,8410,8400,58
|
|
20241204,113200,276912000,8390,8390,8390,8390,3
|
|
20241204,113100,276886830,8400,8400,8400,8380,1291
|
|
20241204,113000,266065220,8390,8390,8390,8390,0
|
|
20241204,112900,266065220,8390,8390,8390,8390,0
|
|
20241204,112800,266065220,8390,8390,8390,8390,0
|
|
20241204,112700,266065220,8390,8390,8390,8390,70
|
|
20241204,112600,265477920,8390,8390,8390,8390,0
|
|
20241204,112500,265477920,8390,8390,8390,8390,24
|
|
20241204,112400,265276560,8390,8390,8390,8390,86
|
|
20241204,112300,264555020,8430,8430,8430,8430,0
|
|
20241204,112200,264555020,8430,8430,8430,8430,26
|
|
20241204,112100,264335840,8430,8430,8430,8430,0
|
|
20241204,112000,264335840,8430,8430,8430,8430,0
|
|
20241204,111900,264335840,8430,8430,8430,8430,1
|
|
20241204,111800,264327410,8430,8430,8430,8430,0
|
|
20241204,111700,264327410,8430,8430,8430,8430,0
|
|
20241204,111600,264327410,8430,8400,8430,8400,52
|
|
20241204,111500,263890580,8430,8420,8430,8420,16
|
|
20241204,111400,263755850,8420,8410,8420,8410,96
|
|
20241204,111300,262947540,8420,8420,8420,8420,0
|
|
20241204,111200,262947540,8420,8420,8420,8420,1
|
|
20241204,111100,262939120,8390,8390,8390,8390,0
|
|
20241204,111000,262939120,8390,8390,8390,8390,0
|
|
20241204,110900,262939120,8390,8430,8430,8390,471
|
|
20241204,110800,258975020,8430,8430,8430,8430,0
|
|
20241204,110700,258975020,8430,8430,8430,8430,0
|
|
20241204,110600,258975020,8430,8430,8430,8430,0
|
|
20241204,110500,258975020,8430,8430,8430,8430,0
|
|
20241204,110400,258975020,8430,8430,8430,8430,0
|
|
20241204,110300,258975020,8430,8430,8430,8430,0
|
|
20241204,110200,258975020,8430,8430,8430,8430,1
|
|
20241204,110100,258966590,8380,8380,8380,8380,2
|
|
20241204,110000,258949830,8380,8390,8390,8380,539
|
|
20241204,105900,254430880,8390,8410,8410,8390,1209
|
|
20241204,105800,244269740,8420,8420,8420,8420,572
|
|
20241204,105700,239453500,8430,8430,8430,8430,200
|
|
20241204,105600,237767500,8430,8430,8430,8430,0
|
|
20241204,105500,237767500,8430,8430,8430,8430,0
|
|
20241204,105400,237767500,8430,8420,8430,8420,580
|
|
20241204,105300,232878400,8420,8420,8420,8420,0
|
|
20241204,105200,232878400,8420,8420,8420,8420,20
|
|
20241204,105100,232710000,8420,8420,8420,8420,580
|
|
20241204,105000,227826400,8430,8430,8430,8430,0
|
|
20241204,104900,227826400,8430,8450,8450,8430,554
|
|
20241204,104800,223154160,8450,8460,8460,8450,104
|
|
20241204,104700,222274360,8480,8480,8480,8480,0
|
|
20241204,104600,222274360,8480,8480,8480,8480,0
|
|
20241204,104500,222274360,8480,8480,8480,8480,0
|
|
20241204,104400,222274360,8480,8480,8480,8480,0
|
|
20241204,104300,222274360,8480,8480,8480,8480,15
|
|
20241204,104200,222147160,8480,8480,8480,8480,0
|
|
20241204,104100,222147160,8480,8480,8480,8480,0
|
|
20241204,104000,222147160,8480,8480,8480,8480,0
|
|
20241204,103900,222147160,8480,8480,8480,8480,0
|
|
20241204,103800,222147160,8480,8480,8480,8480,0
|
|
20241204,103700,222147160,8480,8480,8480,8480,2
|
|
20241204,103600,222130200,8480,8480,8480,8480,0
|
|
20241204,103500,222130200,8480,8480,8480,8480,0
|
|
20241204,103400,222130200,8480,8480,8480,8480,2
|
|
20241204,103300,222113240,8480,8480,8480,8480,0
|
|
20241204,103200,222113240,8480,8480,8480,8480,10
|
|
20241204,103100,222028440,8430,8430,8430,8430,0
|
|
20241204,103000,222028440,8430,8460,8460,8430,1225
|
|
20241204,102900,211686570,8520,8520,8520,8520,0
|
|
20241204,102800,211686570,8520,8520,8520,8520,0
|
|
20241204,102700,211686570,8520,8520,8520,8520,25
|
|
20241204,102600,211473570,8520,8520,8520,8520,0
|
|
20241204,102500,211473570,8520,8520,8520,8520,0
|
|
20241204,102400,211473570,8520,8520,8520,8520,1
|
|
20241204,102300,211465050,8470,8470,8470,8470,0
|
|
20241204,102200,211465050,8470,8470,8470,8470,339
|
|
20241204,102100,208593720,8500,8500,8500,8500,0
|
|
20241204,102000,208593720,8500,8500,8500,8500,0
|
|
20241204,101900,208593720,8500,8500,8500,8500,0
|
|
20241204,101800,208593720,8500,8500,8500,8500,0
|
|
20241204,101700,208593720,8500,8500,8500,8500,0
|
|
20241204,101600,208593720,8500,8500,8500,8500,0
|
|
20241204,101500,208593720,8500,8500,8500,8500,12
|
|
20241204,101400,208491720,8520,8520,8520,8520,10
|
|
20241204,101300,208406520,8520,8520,8520,8520,5
|
|
20241204,101200,208363920,8500,8500,8500,8500,0
|
|
20241204,101100,208363920,8500,8550,8550,8500,24
|
|
20241204,101000,208159820,8500,8550,8550,8500,13
|
|
20241204,100900,208049220,8550,8550,8550,8550,1
|
|
20241204,100800,208040670,8590,8590,8590,8590,0
|
|
20241204,100700,208040670,8590,8590,8590,8590,0
|
|
20241204,100600,208040670,8590,8550,8590,8550,3
|
|
20241204,100500,208014980,8620,8580,8620,8560,814
|
|
20241204,100400,201039310,8570,8570,8570,8570,0
|
|
20241204,100300,201039310,8570,8570,8570,8570,10078
|
|
20241204,100200,114670850,8550,8550,8550,8550,0
|
|
20241204,100100,114670850,8550,8550,8550,8550,300
|
|
20241204,100000,112105850,8530,8530,8530,8530,0
|
|
20241204,095900,112105850,8530,8530,8530,8530,0
|
|
20241204,095800,112105850,8530,8530,8530,8530,0
|
|
20241204,095700,112105850,8530,8530,8530,8530,0
|
|
20241204,095600,112105850,8530,8530,8530,8530,307
|
|
20241204,095500,109487140,8500,8500,8500,8500,54
|
|
20241204,095400,109028140,8440,8440,8440,8440,0
|
|
20241204,095300,109028140,8440,8440,8440,8440,97
|
|
20241204,095200,108209460,8430,8430,8430,8430,0
|
|
20241204,095100,108209460,8430,8430,8430,8430,0
|
|
20241204,095000,108209460,8430,8430,8430,8430,0
|
|
20241204,094900,108209460,8430,8490,8490,8430,237
|
|
20241204,094800,106207950,8410,8470,8470,8410,2000
|
|
20241204,094700,89344280,8470,8470,8470,8470,508
|
|
20241204,094600,85041520,8470,8470,8470,8470,350
|
|
20241204,094500,82077020,8470,8470,8470,8470,600
|
|
20241204,094400,76995020,8510,8510,8510,8510,0
|
|
20241204,094300,76995020,8510,8490,8510,8490,243
|
|
20241204,094200,74931450,8470,8490,8490,8470,233
|
|
20241204,094100,72957920,8490,8450,8490,8420,1379
|
|
20241204,094000,61311740,8440,8440,8440,8440,198
|
|
20241204,093900,59640620,8420,8450,8450,8420,179
|
|
20241204,093800,58132650,8460,8440,8470,8440,81
|
|
20241204,093700,57448420,8440,8460,8460,8440,147
|
|
20241204,093600,56206590,8490,8460,8490,8450,266
|
|
20241204,093500,53957980,8470,8480,8530,8470,165
|
|
20241204,093400,52555800,8500,8500,8500,8500,143
|
|
20241204,093300,51340300,8500,8570,8580,8500,225
|
|
20241204,093200,49422050,8570,8570,8580,8570,170
|
|
20241204,093100,47963910,8580,8570,8580,8570,100
|
|
20241204,093000,47105970,8580,8580,8580,8580,1
|
|
20241204,092900,47097390,8550,8550,8550,8550,0
|
|
20241204,092800,47097390,8550,8560,8560,8550,112
|
|
20241204,092700,46138910,8660,8660,8660,8660,2
|
|
20241204,092600,46121590,8710,8710,8710,8710,0
|
|
20241204,092500,46121590,8710,8710,8710,8710,0
|
|
20241204,092400,46121590,8710,8600,8710,8600,6
|
|
20241204,092300,46069880,8580,8530,8580,8530,310
|
|
20241204,092200,43418790,8410,8410,8410,8410,0
|
|
20241204,092100,43418790,8410,8450,8450,8400,185
|
|
20241204,092000,41860830,8520,8500,8520,8500,12
|
|
20241204,091900,41758650,8500,8540,8540,8500,192
|
|
20241204,091800,40124970,8500,8550,8550,8500,840
|
|
20241204,091700,32984370,8550,8530,8550,8510,400
|
|
20241204,091600,29571720,8500,8670,8670,8500,1344
|
|
20241204,091500,18095850,8670,8680,8680,8670,6
|
|
20241204,091400,18043810,8690,8690,8690,8690,100
|
|
20241204,091300,17174810,8690,8690,8690,8690,248
|
|
20241204,091200,15019690,8690,8710,8710,8690,24
|
|
20241204,091100,14810710,8710,8710,8710,8710,0
|
|
20241204,091000,14810710,8710,8710,8710,8710,0
|
|
20241204,090900,14810710,8710,8700,8710,8690,288
|
|
20241204,090800,12305980,8750,8750,8750,8750,1
|
|
20241204,090700,12297230,8690,8750,8750,8690,301
|
|
20241204,090600,9679660,8700,8700,8700,8700,50
|
|
20241204,090500,9244660,8680,8740,8750,8680,139
|
|
20241204,090400,8031880,8660,8660,8660,8660,0
|
|
20241204,090300,8031880,8660,8630,8660,8630,165
|
|
20241204,090200,6604800,8600,8600,8600,8600,0
|
|
20241204,090100,6604800,8600,8600,8600,8600,35
|
|
20241204,090000,6303800,8600,8600,8600,8600,733
|