762 lines
36 KiB
CSV
762 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,213900,396350240,9950,9950,9950,9950,196
|
|
20241212,213800,396350240,9950,9950,9950,9950,0
|
|
20241212,213700,396350240,9950,9950,9950,9950,0
|
|
20241212,213600,396350240,9950,9950,9950,9950,0
|
|
20241212,213500,396350240,9950,9950,9950,9950,0
|
|
20241212,213400,396350240,9950,9950,9950,9950,0
|
|
20241212,213300,396350240,9950,9950,9950,9950,0
|
|
20241212,213200,396350240,9950,9950,9950,9950,0
|
|
20241212,213100,396350240,9950,9950,9950,9950,0
|
|
20241212,213000,396350240,9950,9950,9950,9950,0
|
|
20241212,212900,396350240,9950,9950,9950,9950,0
|
|
20241212,212800,396350240,9950,9950,9950,9950,0
|
|
20241212,212700,396350240,9950,9950,9950,9950,0
|
|
20241212,212600,396350240,9950,9950,9950,9950,0
|
|
20241212,212500,396350240,9950,9950,9950,9950,0
|
|
20241212,212400,396350240,9950,9950,9950,9950,0
|
|
20241212,212300,396350240,9950,9950,9950,9950,0
|
|
20241212,212200,396350240,9950,9950,9950,9950,0
|
|
20241212,212100,396350240,9950,9950,9950,9950,0
|
|
20241212,212000,396350240,9950,9950,9950,9950,0
|
|
20241212,211900,396350240,9950,9950,9950,9950,0
|
|
20241212,211800,396350240,9950,9950,9950,9950,0
|
|
20241212,211700,396350240,9950,9950,9950,9950,0
|
|
20241212,211600,396350240,9950,9950,9950,9950,0
|
|
20241212,211500,396350240,9950,9950,9950,9950,0
|
|
20241212,211400,396350240,9950,9950,9950,9950,0
|
|
20241212,211300,396350240,9950,9950,9950,9950,0
|
|
20241212,211200,396350240,9950,9950,9950,9950,0
|
|
20241212,211100,396350240,9950,9950,9950,9950,0
|
|
20241212,211000,396350240,9950,9950,9950,9950,0
|
|
20241212,210900,396350240,9950,9950,9950,9950,196
|
|
20241212,210800,396350240,9950,9950,9950,9950,0
|
|
20241212,210700,396350240,9950,9950,9950,9950,0
|
|
20241212,210600,396350240,9950,9950,9950,9950,0
|
|
20241212,210500,396350240,9950,9950,9950,9950,0
|
|
20241212,210400,396350240,9950,9950,9950,9950,0
|
|
20241212,210300,396350240,9950,9950,9950,9950,0
|
|
20241212,210200,396350240,9950,9950,9950,9950,0
|
|
20241212,210100,396350240,9950,9950,9950,9950,0
|
|
20241212,210000,396350240,9950,9950,9950,9950,0
|
|
20241212,205900,396350240,9950,9950,9950,9950,0
|
|
20241212,205800,396350240,9950,9950,9950,9950,0
|
|
20241212,205700,396350240,9950,9950,9950,9950,0
|
|
20241212,205600,396350240,9950,9950,9950,9950,0
|
|
20241212,205500,396350240,9950,9950,9950,9950,0
|
|
20241212,205400,396350240,9950,9950,9950,9950,0
|
|
20241212,205300,396350240,9950,9950,9950,9950,0
|
|
20241212,205200,396350240,9950,9950,9950,9950,0
|
|
20241212,205100,396350240,9950,9950,9950,9950,0
|
|
20241212,205000,396350240,9950,9950,9950,9950,0
|
|
20241212,204900,396350240,9950,9950,9950,9950,0
|
|
20241212,204800,396350240,9950,9950,9950,9950,0
|
|
20241212,204700,396350240,9950,9950,9950,9950,0
|
|
20241212,204600,396350240,9950,9950,9950,9950,0
|
|
20241212,204500,396350240,9950,9950,9950,9950,0
|
|
20241212,204400,396350240,9950,9950,9950,9950,0
|
|
20241212,204300,396350240,9950,9950,9950,9950,0
|
|
20241212,204200,396350240,9950,9950,9950,9950,0
|
|
20241212,204100,396350240,9950,9950,9950,9950,0
|
|
20241212,204000,396350240,9950,9950,9950,9950,0
|
|
20241212,203900,396350240,9950,9950,9950,9950,196
|
|
20241212,203800,396350240,9950,9950,9950,9950,0
|
|
20241212,203700,396350240,9950,9950,9950,9950,0
|
|
20241212,203600,396350240,9950,9950,9950,9950,0
|
|
20241212,203500,396350240,9950,9950,9950,9950,0
|
|
20241212,203400,396350240,9950,9950,9950,9950,0
|
|
20241212,203300,396350240,9950,9950,9950,9950,0
|
|
20241212,203200,396350240,9950,9950,9950,9950,0
|
|
20241212,203100,396350240,9950,9950,9950,9950,0
|
|
20241212,203000,396350240,9950,9950,9950,9950,0
|
|
20241212,202900,396350240,9950,9950,9950,9950,0
|
|
20241212,202800,396350240,9950,9950,9950,9950,0
|
|
20241212,202700,396350240,9950,9950,9950,9950,0
|
|
20241212,202600,396350240,9950,9950,9950,9950,0
|
|
20241212,202500,396350240,9950,9950,9950,9950,0
|
|
20241212,202400,396350240,9950,9950,9950,9950,0
|
|
20241212,202300,396350240,9950,9950,9950,9950,0
|
|
20241212,202200,396350240,9950,9950,9950,9950,0
|
|
20241212,202100,396350240,9950,9950,9950,9950,0
|
|
20241212,202000,396350240,9950,9950,9950,9950,0
|
|
20241212,201900,396350240,9950,9950,9950,9950,0
|
|
20241212,201800,396350240,9950,9950,9950,9950,0
|
|
20241212,201700,396350240,9950,9950,9950,9950,0
|
|
20241212,201600,396350240,9950,9950,9950,9950,0
|
|
20241212,201500,396350240,9950,9950,9950,9950,0
|
|
20241212,201400,396350240,9950,9950,9950,9950,0
|
|
20241212,201300,396350240,9950,9950,9950,9950,0
|
|
20241212,201200,396350240,9950,9950,9950,9950,0
|
|
20241212,201100,396350240,9950,9950,9950,9950,0
|
|
20241212,201000,396350240,9950,9950,9950,9950,0
|
|
20241212,200900,396350240,9950,9950,9950,9950,196
|
|
20241212,200800,396350240,9950,9950,9950,9950,0
|
|
20241212,200700,396350240,9950,9950,9950,9950,0
|
|
20241212,200600,396350240,9950,9950,9950,9950,0
|
|
20241212,200500,396350240,9950,9950,9950,9950,0
|
|
20241212,200400,396350240,9950,9950,9950,9950,0
|
|
20241212,200300,396350240,9950,9950,9950,9950,0
|
|
20241212,200200,396350240,9950,9950,9950,9950,0
|
|
20241212,200100,396350240,9950,9950,9950,9950,0
|
|
20241212,200000,396350240,9950,9950,9950,9950,0
|
|
20241212,195900,396350240,9950,9950,9950,9950,0
|
|
20241212,195800,396350240,9950,9950,9950,9950,0
|
|
20241212,195700,396350240,9950,9950,9950,9950,0
|
|
20241212,195600,396350240,9950,9950,9950,9950,0
|
|
20241212,195500,396350240,9950,9950,9950,9950,0
|
|
20241212,195400,396350240,9950,9950,9950,9950,0
|
|
20241212,195300,396350240,9950,9950,9950,9950,0
|
|
20241212,195200,396350240,9950,9950,9950,9950,0
|
|
20241212,195100,396350240,9950,9950,9950,9950,0
|
|
20241212,195000,396350240,9950,9950,9950,9950,0
|
|
20241212,194900,396350240,9950,9950,9950,9950,0
|
|
20241212,194800,396350240,9950,9950,9950,9950,0
|
|
20241212,194700,396350240,9950,9950,9950,9950,0
|
|
20241212,194600,396350240,9950,9950,9950,9950,0
|
|
20241212,194500,396350240,9950,9950,9950,9950,0
|
|
20241212,194400,396350240,9950,9950,9950,9950,0
|
|
20241212,194300,396350240,9950,9950,9950,9950,0
|
|
20241212,194200,396350240,9950,9950,9950,9950,0
|
|
20241212,194100,396350240,9950,9950,9950,9950,0
|
|
20241212,194000,396350240,9950,9950,9950,9950,0
|
|
20241212,193900,396350240,9950,9950,9950,9950,196
|
|
20241212,193800,396350240,9950,9950,9950,9950,0
|
|
20241212,193700,396350240,9950,9950,9950,9950,0
|
|
20241212,193600,396350240,9950,9950,9950,9950,0
|
|
20241212,193500,396350240,9950,9950,9950,9950,0
|
|
20241212,193400,396350240,9950,9950,9950,9950,0
|
|
20241212,193300,396350240,9950,9950,9950,9950,0
|
|
20241212,193200,396350240,9950,9950,9950,9950,0
|
|
20241212,193100,396350240,9950,9950,9950,9950,0
|
|
20241212,193000,396350240,9950,9950,9950,9950,0
|
|
20241212,192900,396350240,9950,9950,9950,9950,0
|
|
20241212,192800,396350240,9950,9950,9950,9950,0
|
|
20241212,192700,396350240,9950,9950,9950,9950,0
|
|
20241212,192600,396350240,9950,9950,9950,9950,0
|
|
20241212,192500,396350240,9950,9950,9950,9950,0
|
|
20241212,192400,396350240,9950,9950,9950,9950,0
|
|
20241212,192300,396350240,9950,9950,9950,9950,0
|
|
20241212,192200,396350240,9950,9950,9950,9950,0
|
|
20241212,192100,396350240,9950,9950,9950,9950,0
|
|
20241212,192000,396350240,9950,9950,9950,9950,0
|
|
20241212,191900,396350240,9950,9950,9950,9950,0
|
|
20241212,191800,396350240,9950,9950,9950,9950,0
|
|
20241212,191700,396350240,9950,9950,9950,9950,0
|
|
20241212,191600,396350240,9950,9950,9950,9950,0
|
|
20241212,191500,396350240,9950,9950,9950,9950,0
|
|
20241212,191400,396350240,9950,9950,9950,9950,0
|
|
20241212,191300,396350240,9950,9950,9950,9950,0
|
|
20241212,191200,396350240,9950,9950,9950,9950,0
|
|
20241212,191100,396350240,9950,9950,9950,9950,0
|
|
20241212,191000,396350240,9950,9950,9950,9950,0
|
|
20241212,190900,396350240,9950,9950,9950,9950,196
|
|
20241212,190800,396350240,9950,9950,9950,9950,0
|
|
20241212,190700,396350240,9950,9950,9950,9950,0
|
|
20241212,190600,396350240,9950,9950,9950,9950,0
|
|
20241212,190500,396350240,9950,9950,9950,9950,0
|
|
20241212,190400,396350240,9950,9950,9950,9950,0
|
|
20241212,190300,396350240,9950,9950,9950,9950,0
|
|
20241212,190200,396350240,9950,9950,9950,9950,0
|
|
20241212,190100,396350240,9950,9950,9950,9950,0
|
|
20241212,190000,396350240,9950,9950,9950,9950,0
|
|
20241212,185900,396350240,9950,9950,9950,9950,0
|
|
20241212,185800,396350240,9950,9950,9950,9950,0
|
|
20241212,185700,396350240,9950,9950,9950,9950,0
|
|
20241212,185600,396350240,9950,9950,9950,9950,0
|
|
20241212,185500,396350240,9950,9950,9950,9950,0
|
|
20241212,185400,396350240,9950,9950,9950,9950,0
|
|
20241212,185300,396350240,9950,9950,9950,9950,0
|
|
20241212,185200,396350240,9950,9950,9950,9950,0
|
|
20241212,185100,396350240,9950,9950,9950,9950,0
|
|
20241212,185000,396350240,9950,9950,9950,9950,0
|
|
20241212,184900,396350240,9950,9950,9950,9950,0
|
|
20241212,184800,396350240,9950,9950,9950,9950,0
|
|
20241212,184700,396350240,9950,9950,9950,9950,0
|
|
20241212,184600,396350240,9950,9950,9950,9950,0
|
|
20241212,184500,396350240,9950,9950,9950,9950,0
|
|
20241212,184400,396350240,9950,9950,9950,9950,0
|
|
20241212,184300,396350240,9950,9950,9950,9950,0
|
|
20241212,184200,396350240,9950,9950,9950,9950,0
|
|
20241212,184100,396350240,9950,9950,9950,9950,0
|
|
20241212,184000,396350240,9950,9950,9950,9950,0
|
|
20241212,183900,396350240,9950,9950,9950,9950,196
|
|
20241212,183800,396350240,9950,9950,9950,9950,0
|
|
20241212,183700,396350240,9950,9950,9950,9950,0
|
|
20241212,183600,396350240,9950,9950,9950,9950,0
|
|
20241212,183500,396350240,9950,9950,9950,9950,0
|
|
20241212,183400,396350240,9950,9950,9950,9950,0
|
|
20241212,183300,396350240,9950,9950,9950,9950,0
|
|
20241212,183200,396350240,9950,9950,9950,9950,0
|
|
20241212,183100,396350240,9950,9950,9950,9950,0
|
|
20241212,183000,396350240,9950,9950,9950,9950,0
|
|
20241212,182900,396350240,9950,9950,9950,9950,0
|
|
20241212,182800,396350240,9950,9950,9950,9950,0
|
|
20241212,182700,396350240,9950,9950,9950,9950,0
|
|
20241212,182600,396350240,9950,9950,9950,9950,0
|
|
20241212,182500,396350240,9950,9950,9950,9950,0
|
|
20241212,182400,396350240,9950,9950,9950,9950,0
|
|
20241212,182300,396350240,9950,9950,9950,9950,0
|
|
20241212,182200,396350240,9950,9950,9950,9950,0
|
|
20241212,182100,396350240,9950,9950,9950,9950,0
|
|
20241212,182000,396350240,9950,9950,9950,9950,0
|
|
20241212,181900,396350240,9950,9950,9950,9950,0
|
|
20241212,181800,396350240,9950,9950,9950,9950,0
|
|
20241212,181700,396350240,9950,9950,9950,9950,0
|
|
20241212,181600,396350240,9950,9950,9950,9950,0
|
|
20241212,181500,396350240,9950,9950,9950,9950,0
|
|
20241212,181400,396350240,9950,9950,9950,9950,0
|
|
20241212,181300,396350240,9950,9950,9950,9950,0
|
|
20241212,181200,396350240,9950,9950,9950,9950,0
|
|
20241212,181100,396350240,9950,9950,9950,9950,0
|
|
20241212,181000,396350240,9950,9950,9950,9950,0
|
|
20241212,180900,396350240,9950,9950,9950,9950,196
|
|
20241212,180800,396350240,9950,9950,9950,9950,0
|
|
20241212,180700,396350240,9950,9950,9950,9950,0
|
|
20241212,180600,396350240,9950,9950,9950,9950,0
|
|
20241212,180500,396350240,9950,9950,9950,9950,0
|
|
20241212,180400,396350240,9950,9950,9950,9950,0
|
|
20241212,180300,396350240,9950,9950,9950,9950,0
|
|
20241212,180200,396350240,9950,9950,9950,9950,0
|
|
20241212,180100,396350240,9950,9950,9950,9950,0
|
|
20241212,180000,396350240,9950,9950,9950,9950,0
|
|
20241212,175900,396350240,9950,9950,9950,9950,0
|
|
20241212,175800,396350240,9950,9950,9950,9950,0
|
|
20241212,175700,396350240,9950,9950,9950,9950,0
|
|
20241212,175600,396350240,9950,9950,9950,9950,0
|
|
20241212,175500,396350240,9950,9950,9950,9950,0
|
|
20241212,175400,396350240,9950,9950,9950,9950,0
|
|
20241212,175300,396350240,9950,9950,9950,9950,0
|
|
20241212,175200,396350240,9950,9950,9950,9950,0
|
|
20241212,175100,396350240,9950,9950,9950,9950,0
|
|
20241212,175000,396350240,9950,9950,9950,9950,0
|
|
20241212,174900,396350240,9950,9950,9950,9950,0
|
|
20241212,174800,396350240,9950,9950,9950,9950,0
|
|
20241212,174700,396350240,9950,9950,9950,9950,0
|
|
20241212,174600,396350240,9950,9950,9950,9950,0
|
|
20241212,174500,396350240,9950,9950,9950,9950,0
|
|
20241212,174400,396350240,9950,9950,9950,9950,0
|
|
20241212,174300,396350240,9950,9950,9950,9950,0
|
|
20241212,174200,396350240,9950,9950,9950,9950,0
|
|
20241212,174100,396350240,9950,9950,9950,9950,0
|
|
20241212,174000,396350240,9950,9950,9950,9950,0
|
|
20241212,173900,396350240,9950,9950,9950,9950,196
|
|
20241212,173800,396350240,9950,9950,9950,9950,0
|
|
20241212,173700,396350240,9950,9950,9950,9950,0
|
|
20241212,173600,396350240,9950,9950,9950,9950,0
|
|
20241212,173500,396350240,9950,9950,9950,9950,0
|
|
20241212,173400,396350240,9950,9950,9950,9950,0
|
|
20241212,173300,396350240,9950,9950,9950,9950,0
|
|
20241212,173200,396350240,9950,9950,9950,9950,0
|
|
20241212,173100,396350240,9950,9950,9950,9950,0
|
|
20241212,173000,396350240,9950,9950,9950,9950,0
|
|
20241212,172900,396350240,9950,9950,9950,9950,0
|
|
20241212,172800,396350240,9950,9950,9950,9950,0
|
|
20241212,172700,396350240,9950,9950,9950,9950,0
|
|
20241212,172600,396350240,9950,9950,9950,9950,0
|
|
20241212,172500,396350240,9950,9950,9950,9950,0
|
|
20241212,172400,396350240,9950,9950,9950,9950,0
|
|
20241212,172300,396350240,9950,9950,9950,9950,0
|
|
20241212,172200,396350240,9950,9950,9950,9950,0
|
|
20241212,172100,396350240,9950,9950,9950,9950,0
|
|
20241212,172000,396350240,9950,9950,9950,9950,0
|
|
20241212,171900,396350240,9950,9950,9950,9950,0
|
|
20241212,171800,396350240,9950,9950,9950,9950,0
|
|
20241212,171700,396350240,9950,9950,9950,9950,0
|
|
20241212,171600,396350240,9950,9950,9950,9950,0
|
|
20241212,171500,396350240,9950,9950,9950,9950,0
|
|
20241212,171400,396350240,9950,9950,9950,9950,0
|
|
20241212,171300,396350240,9950,9950,9950,9950,0
|
|
20241212,171200,396350240,9950,9950,9950,9950,0
|
|
20241212,171100,396350240,9950,9950,9950,9950,0
|
|
20241212,171000,396350240,9950,9950,9950,9950,0
|
|
20241212,170900,396350240,9950,9950,9950,9950,196
|
|
20241212,170800,396350240,9950,9950,9950,9950,0
|
|
20241212,170700,396350240,9950,9950,9950,9950,0
|
|
20241212,170600,396350240,9950,9950,9950,9950,0
|
|
20241212,170500,396350240,9950,9950,9950,9950,0
|
|
20241212,170400,396350240,9950,9950,9950,9950,0
|
|
20241212,170300,396350240,9950,9950,9950,9950,0
|
|
20241212,170200,396350240,9950,9950,9950,9950,0
|
|
20241212,170100,396350240,9950,9950,9950,9950,0
|
|
20241212,170000,396350240,9950,9950,9950,9950,0
|
|
20241212,165900,396350240,9950,9950,9950,9950,0
|
|
20241212,165800,396350240,9950,9950,9950,9950,0
|
|
20241212,165700,396350240,9950,9950,9950,9950,0
|
|
20241212,165600,396350240,9950,9950,9950,9950,0
|
|
20241212,165500,396350240,9950,9950,9950,9950,0
|
|
20241212,165400,396350240,9950,9950,9950,9950,0
|
|
20241212,165300,396350240,9950,9950,9950,9950,0
|
|
20241212,165200,396350240,9950,9950,9950,9950,0
|
|
20241212,165100,396350240,9950,9950,9950,9950,0
|
|
20241212,165000,396350240,9950,9950,9950,9950,0
|
|
20241212,164900,396350240,9950,9950,9950,9950,0
|
|
20241212,164800,396350240,9950,9950,9950,9950,0
|
|
20241212,164700,396350240,9950,9950,9950,9950,0
|
|
20241212,164600,396350240,9950,9950,9950,9950,0
|
|
20241212,164500,396350240,9950,9950,9950,9950,0
|
|
20241212,164400,396350240,9950,9950,9950,9950,0
|
|
20241212,164300,396350240,9950,9950,9950,9950,0
|
|
20241212,164200,396350240,9950,9950,9950,9950,0
|
|
20241212,164100,396350240,9950,9950,9950,9950,0
|
|
20241212,164000,396350240,9950,9950,9950,9950,0
|
|
20241212,163900,396350240,9950,9950,9950,9950,196
|
|
20241212,163800,396350240,9950,9950,9950,9950,0
|
|
20241212,163700,396350240,9950,9950,9950,9950,0
|
|
20241212,163600,396350240,9950,9950,9950,9950,0
|
|
20241212,163500,396350240,9950,9950,9950,9950,0
|
|
20241212,163400,396350240,9950,9950,9950,9950,0
|
|
20241212,163300,396350240,9950,9950,9950,9950,0
|
|
20241212,163200,396350240,9950,9950,9950,9950,0
|
|
20241212,163100,396350240,9950,9950,9950,9950,0
|
|
20241212,163000,396350240,9950,9950,9950,9950,0
|
|
20241212,162900,396350240,9950,9950,9950,9950,0
|
|
20241212,162800,396350240,9950,9950,9950,9950,0
|
|
20241212,162700,396350240,9950,9950,9950,9950,0
|
|
20241212,162600,396350240,9950,9950,9950,9950,0
|
|
20241212,162500,396350240,9950,9950,9950,9950,0
|
|
20241212,162400,396350240,9950,9950,9950,9950,0
|
|
20241212,162300,396350240,9950,9950,9950,9950,0
|
|
20241212,162200,396350240,9950,9950,9950,9950,0
|
|
20241212,162100,396350240,9950,9950,9950,9950,0
|
|
20241212,162000,396350240,9950,9950,9950,9950,0
|
|
20241212,161900,396350240,9950,9950,9950,9950,0
|
|
20241212,161800,396350240,9950,9950,9950,9950,0
|
|
20241212,161700,396350240,9950,9950,9950,9950,0
|
|
20241212,161600,396350240,9950,9950,9950,9950,0
|
|
20241212,161500,396350240,9950,9950,9950,9950,0
|
|
20241212,161400,396350240,9950,9950,9950,9950,0
|
|
20241212,161300,396350240,9950,9950,9950,9950,0
|
|
20241212,161200,396350240,9950,9950,9950,9950,0
|
|
20241212,161100,396350240,9950,9950,9950,9950,0
|
|
20241212,161000,396350240,9950,9950,9950,9950,0
|
|
20241212,160900,396350240,9950,9950,9950,9950,196
|
|
20241212,160800,396350240,9950,9950,9950,9950,0
|
|
20241212,160700,396350240,9950,9950,9950,9950,0
|
|
20241212,160600,396350240,9950,9950,9950,9950,0
|
|
20241212,160500,396350240,9950,9950,9950,9950,0
|
|
20241212,160400,396350240,9950,9950,9950,9950,0
|
|
20241212,160300,396350240,9950,9950,9950,9950,0
|
|
20241212,160200,396350240,9950,9950,9950,9950,0
|
|
20241212,160100,396350240,9950,9950,9950,9950,0
|
|
20241212,160000,396350240,9950,9950,9950,9950,0
|
|
20241212,155900,396350240,9950,9950,9950,9950,0
|
|
20241212,155800,396350240,9950,9950,9950,9950,0
|
|
20241212,155700,396350240,9950,9950,9950,9950,0
|
|
20241212,155600,396350240,9950,9950,9950,9950,0
|
|
20241212,155500,396350240,9950,9950,9950,9950,0
|
|
20241212,155400,396350240,9950,9950,9950,9950,0
|
|
20241212,155300,396350240,9950,9950,9950,9950,0
|
|
20241212,155200,396350240,9950,9950,9950,9950,0
|
|
20241212,155100,396350240,9950,9950,9950,9950,0
|
|
20241212,155000,396350240,9950,9950,9950,9950,0
|
|
20241212,154900,396350240,9950,9950,9950,9950,0
|
|
20241212,154800,396350240,9950,9950,9950,9950,0
|
|
20241212,154700,396350240,9950,9950,9950,9950,0
|
|
20241212,154600,396350240,9950,9950,9950,9950,0
|
|
20241212,154500,396350240,9950,9950,9950,9950,0
|
|
20241212,154400,396350240,9950,9950,9950,9950,0
|
|
20241212,154300,396350240,9950,9950,9950,9950,0
|
|
20241212,154200,396350240,9950,9950,9950,9950,0
|
|
20241212,154100,396350240,9950,9950,9950,9950,0
|
|
20241212,154000,396350240,9950,9950,9950,9950,0
|
|
20241212,153900,396350240,9950,9950,9950,9950,196
|
|
20241212,153800,396350240,9950,9950,9950,9950,0
|
|
20241212,153700,396350240,9950,9950,9950,9950,0
|
|
20241212,153600,396350240,9950,9950,9950,9950,0
|
|
20241212,153500,396350240,9950,9950,9950,9950,0
|
|
20241212,153400,396350240,9950,9950,9950,9950,0
|
|
20241212,153300,396350240,9950,9950,9950,9950,0
|
|
20241212,153200,396350240,9950,9950,9950,9950,0
|
|
20241212,153100,396350240,9950,9950,9950,9950,0
|
|
20241212,153000,396350240,9950,9950,9950,9950,196
|
|
20241212,152900,394400040,10050,10050,10050,10050,0
|
|
20241212,152800,394400040,10050,10050,10050,10050,0
|
|
20241212,152700,394400040,10050,10050,10050,10050,0
|
|
20241212,152600,394400040,10050,10050,10050,10050,0
|
|
20241212,152500,394400040,10050,10050,10050,10050,0
|
|
20241212,152400,394400040,10050,10050,10050,10050,0
|
|
20241212,152300,394400040,10050,10050,10050,10050,0
|
|
20241212,152200,394400040,10050,10050,10050,10050,0
|
|
20241212,152100,394400040,10050,10050,10050,10050,0
|
|
20241212,152000,394400040,10050,10050,10050,10050,0
|
|
20241212,151900,394400040,10050,10060,10070,10050,109
|
|
20241212,151800,393304050,10090,10100,10100,10070,268
|
|
20241212,151700,390600300,10100,10100,10100,10100,0
|
|
20241212,151600,390600300,10100,10090,10100,10090,345
|
|
20241212,151500,387117240,10090,10030,10090,10030,3175
|
|
20241212,151400,355228360,10030,10030,10030,10030,0
|
|
20241212,151300,355228360,10030,10030,10030,10030,29
|
|
20241212,151200,354937490,10020,10030,10030,10020,60
|
|
20241212,151100,354335790,10030,10030,10030,10030,0
|
|
20241212,151000,354335790,10030,10030,10030,10030,29
|
|
20241212,150900,354044920,10030,10030,10030,10030,60
|
|
20241212,150800,353443120,10030,10030,10030,10030,0
|
|
20241212,150700,353443120,10030,10030,10030,10030,29
|
|
20241212,150600,353152250,10030,10030,10030,10030,51
|
|
20241212,150500,352640720,10020,10020,10020,10020,1
|
|
20241212,150400,352630700,10030,10030,10030,10030,0
|
|
20241212,150300,352630700,10030,10030,10030,10030,50
|
|
20241212,150200,352129200,10010,10020,10020,10010,24
|
|
20241212,150100,351888920,10020,10020,10020,10020,0
|
|
20241212,150000,351888920,10020,10020,10030,10020,75
|
|
20241212,145900,351137160,10010,10010,10010,10010,1
|
|
20241212,145800,351127150,10020,10020,10020,10020,0
|
|
20241212,145700,351127150,10020,10020,10020,10020,50
|
|
20241212,145600,350626150,10020,10020,10020,10020,0
|
|
20241212,145500,350626150,10020,10020,10020,10020,0
|
|
20241212,145400,350626150,10020,10020,10020,10020,50
|
|
20241212,145300,350125150,10020,9990,10020,9990,9
|
|
20241212,145200,350035150,9980,9980,9980,9980,0
|
|
20241212,145100,350035150,9980,10020,10020,9980,90
|
|
20241212,145000,349134660,10030,10030,10030,10030,0
|
|
20241212,144900,349134660,10030,10030,10030,10030,0
|
|
20241212,144800,349134660,10030,10030,10030,10030,50
|
|
20241212,144700,348633160,10030,10030,10030,10030,0
|
|
20241212,144600,348633160,10030,10030,10030,10030,0
|
|
20241212,144500,348633160,10030,10020,10030,10020,55
|
|
20241212,144400,348081740,9960,9960,9960,9960,0
|
|
20241212,144300,348081740,9960,9960,9960,9960,0
|
|
20241212,144200,348081740,9960,10030,10030,9960,138
|
|
20241212,144100,346703760,10020,10020,10020,10020,0
|
|
20241212,144000,346703760,10020,10020,10020,10020,0
|
|
20241212,143900,346703760,10020,9990,10020,9990,50
|
|
20241212,143800,346203370,9950,9950,9950,9950,49
|
|
20241212,143700,345715820,9950,9950,9950,9950,1979
|
|
20241212,143600,326024770,9940,9990,9990,9940,150
|
|
20241212,143500,324528800,9990,9990,9990,9990,0
|
|
20241212,143400,324528800,9990,10000,10000,9990,158
|
|
20241212,143300,322950090,10010,10020,10020,10010,79
|
|
20241212,143200,322158800,10020,10020,10020,10020,0
|
|
20241212,143100,322158800,10020,10020,10020,10020,0
|
|
20241212,143000,322158800,10020,10000,10020,10000,79
|
|
20241212,142900,321368100,10010,10010,10010,10010,4
|
|
20241212,142800,321328060,10010,10010,10010,10010,0
|
|
20241212,142700,321328060,10010,10040,10040,10010,108
|
|
20241212,142600,320244630,10040,10040,10040,10040,0
|
|
20241212,142500,320244630,10040,10040,10040,10040,0
|
|
20241212,142400,320244630,10040,10040,10040,10040,51
|
|
20241212,142300,319732590,10040,10040,10040,10040,0
|
|
20241212,142200,319732590,10040,10040,10040,10040,0
|
|
20241212,142100,319732590,10040,10040,10040,10040,50
|
|
20241212,142000,319230590,10020,10020,10020,10020,29
|
|
20241212,141900,318940010,10010,10010,10010,10010,0
|
|
20241212,141800,318940010,10010,10020,10050,10010,77
|
|
20241212,141700,318168170,10020,10020,10020,10020,0
|
|
20241212,141600,318168170,10020,10020,10020,10020,0
|
|
20241212,141500,318168170,10020,10020,10020,10020,50
|
|
20241212,141400,317667170,10010,10010,10010,10010,997
|
|
20241212,141300,307687200,10010,10010,10010,10010,0
|
|
20241212,141200,307687200,10010,10010,10010,10010,50
|
|
20241212,141100,307186700,10010,10010,10010,10010,0
|
|
20241212,141000,307186700,10010,10010,10010,10010,372
|
|
20241212,140900,303462980,10010,10010,10010,10010,50
|
|
20241212,140800,302962480,9980,9980,9980,9980,0
|
|
20241212,140700,302962480,9980,9980,9980,9980,0
|
|
20241212,140600,302962480,9980,10040,10050,9980,121
|
|
20241212,140500,301751080,10050,10050,10050,10050,0
|
|
20241212,140400,301751080,10050,10050,10050,10050,0
|
|
20241212,140300,301751080,10050,10040,10050,10040,50
|
|
20241212,140200,301249020,9980,9980,9980,9980,96
|
|
20241212,140100,300290940,10050,10050,10050,10050,0
|
|
20241212,140000,300290940,10050,10050,10050,10050,60
|
|
20241212,135900,299687940,10070,10070,10070,10070,0
|
|
20241212,135800,299687940,10070,10070,10070,10070,0
|
|
20241212,135700,299687940,10070,10000,10070,10000,51
|
|
20241212,135600,299177870,10000,10000,10000,10000,0
|
|
20241212,135500,299177870,10000,10070,10070,10000,1172
|
|
20241212,135400,287421130,10070,10070,10090,10070,865
|
|
20241212,135300,278694530,10050,10050,10050,10050,0
|
|
20241212,135200,278694530,10050,10050,10050,10050,0
|
|
20241212,135100,278694530,10050,10060,10070,10050,65
|
|
20241212,135000,278040290,10050,10050,10050,10050,0
|
|
20241212,134900,278040290,10050,10050,10050,10050,157
|
|
20241212,134800,276462440,10070,10060,10070,10060,50
|
|
20241212,134700,275959410,10060,10060,10060,10060,28
|
|
20241212,134600,275677730,10050,10040,10050,10040,42
|
|
20241212,134500,275255640,10030,10030,10030,10030,560
|
|
20241212,134400,269638840,10020,10020,10020,10020,0
|
|
20241212,134300,269638840,10020,10010,10020,10010,76
|
|
20241212,134200,268877420,10010,10010,10010,10010,0
|
|
20241212,134100,268877420,10010,10010,10010,10010,23
|
|
20241212,134000,268647190,10020,10020,10020,10020,0
|
|
20241212,133900,268647190,10020,10020,10020,10020,0
|
|
20241212,133800,268647190,10020,10020,10020,10020,0
|
|
20241212,133700,268647190,10020,10020,10020,10020,0
|
|
20241212,133600,268647190,10020,9990,10020,9990,200
|
|
20241212,133500,266646610,10000,10000,10000,10000,0
|
|
20241212,133400,266646610,10000,9960,10000,9950,2735
|
|
20241212,133300,239330680,9950,9950,9950,9950,51
|
|
20241212,133200,238823230,9950,9930,9950,9930,716
|
|
20241212,133100,231701350,9930,9930,9930,9930,0
|
|
20241212,133000,231701350,9930,9930,9930,9930,7
|
|
20241212,132900,231631840,9910,9910,9910,9910,0
|
|
20241212,132800,231631840,9910,9910,9910,9910,0
|
|
20241212,132700,231631840,9910,9920,9920,9910,46
|
|
20241212,132600,231175700,9910,9910,9910,9910,3
|
|
20241212,132500,231145970,9920,9920,9920,9920,1
|
|
20241212,132400,231136050,9900,9900,9900,9900,0
|
|
20241212,132300,231136050,9900,9900,9900,9900,15
|
|
20241212,132200,230987550,9950,9950,9950,9950,0
|
|
20241212,132100,230987550,9950,9950,9950,9950,0
|
|
20241212,132000,230987550,9950,9950,9950,9950,0
|
|
20241212,131900,230987550,9950,9950,9950,9880,344
|
|
20241212,131800,227565700,9950,9950,9950,9950,29
|
|
20241212,131700,227277150,9870,9870,9870,9870,0
|
|
20241212,131600,227277150,9870,9870,9870,9870,0
|
|
20241212,131500,227277150,9870,9870,9870,9870,0
|
|
20241212,131400,227277150,9870,9860,9870,9860,17
|
|
20241212,131300,227109450,9850,9850,9850,9850,65
|
|
20241212,131200,226469200,9860,9860,9860,9860,0
|
|
20241212,131100,226469200,9860,9870,9870,9860,193
|
|
20241212,131000,224565510,9860,9890,9890,9860,60
|
|
20241212,130900,223973260,9890,9890,9890,9890,0
|
|
20241212,130800,223973260,9890,9990,9990,9890,61
|
|
20241212,130700,223364170,10000,9980,10000,9980,410
|
|
20241212,130600,219269140,9990,9950,9990,9950,129
|
|
20241212,130500,217983340,9840,9860,9860,9840,70
|
|
20241212,130400,217293840,9940,9930,9940,9860,66
|
|
20241212,130300,216640570,9850,9850,9850,9850,1
|
|
20241212,130200,216630720,9810,9810,9810,9810,0
|
|
20241212,130100,216630720,9810,9810,9810,9810,0
|
|
20241212,130000,216630720,9810,9840,9980,9810,3014
|
|
20241212,125900,186665800,9800,9800,9800,9800,0
|
|
20241212,125800,186665800,9800,9800,9800,9800,0
|
|
20241212,125700,186665800,9800,9800,9800,9800,22
|
|
20241212,125600,186450200,9800,9800,9800,9800,7
|
|
20241212,125500,186381600,9840,9840,9840,9840,0
|
|
20241212,125400,186381600,9840,9790,9840,9790,7
|
|
20241212,125300,186312990,9780,9780,9780,9780,0
|
|
20241212,125200,186312990,9780,9770,9780,9770,85
|
|
20241212,125100,185481810,9770,9770,9770,9770,0
|
|
20241212,125000,185481810,9770,9770,9770,9770,0
|
|
20241212,124900,185481810,9770,9770,9770,9770,0
|
|
20241212,124800,185481810,9770,9770,9770,9770,0
|
|
20241212,124700,185481810,9770,9770,9770,9770,11
|
|
20241212,124600,185374340,9760,9760,9760,9760,166
|
|
20241212,124500,183754180,9760,9760,9760,9760,0
|
|
20241212,124400,183754180,9760,9770,9770,9760,85
|
|
20241212,124300,182924570,9650,9650,9650,9650,0
|
|
20241212,124200,182924570,9650,9650,9650,9650,0
|
|
20241212,124100,182924570,9650,9720,9720,9650,500
|
|
20241212,124000,178073660,9710,9710,9710,9710,0
|
|
20241212,123900,178073660,9710,9710,9710,9710,0
|
|
20241212,123800,178073660,9710,9710,9710,9710,0
|
|
20241212,123700,178073660,9710,9780,9780,9710,51
|
|
20241212,123600,177578160,9720,9720,9720,9720,3
|
|
20241212,123500,177549000,9710,9710,9710,9710,0
|
|
20241212,123400,177549000,9710,9710,9710,9710,70
|
|
20241212,123300,176869300,9710,9670,9710,9650,1479
|
|
20241212,123200,162569150,9650,9650,9650,9650,0
|
|
20241212,123100,162569150,9650,9650,9650,9650,20
|
|
20241212,123000,162376150,9640,9640,9640,9640,96
|
|
20241212,122900,161450710,9640,9640,9640,9640,0
|
|
20241212,122800,161450710,9640,9640,9640,9640,1
|
|
20241212,122700,161441070,9600,9610,9640,9600,649
|
|
20241212,122600,155207300,9620,9620,9620,9620,0
|
|
20241212,122500,155207300,9620,9620,9620,9620,29
|
|
20241212,122400,154928320,9620,9620,9620,9620,0
|
|
20241212,122300,154928320,9620,9620,9620,9620,28
|
|
20241212,122200,154658960,9630,9630,9630,9630,5
|
|
20241212,122100,154610810,9640,9640,9640,9640,29
|
|
20241212,122000,154331250,9640,9640,9640,9640,5
|
|
20241212,121900,154283050,9630,9630,9630,9630,10
|
|
20241212,121800,154186750,9610,9610,9610,9610,0
|
|
20241212,121700,154186750,9610,9630,9630,9610,390
|
|
20241212,121600,150435930,9640,9640,9640,9640,0
|
|
20241212,121500,150435930,9640,9640,9640,9640,29
|
|
20241212,121400,150156370,9650,9650,9650,9650,30
|
|
20241212,121300,149866870,9650,9670,9670,9650,91
|
|
20241212,121200,148987570,9670,9670,9670,9670,0
|
|
20241212,121100,148987570,9670,9670,9670,9670,0
|
|
20241212,121000,148987570,9670,9700,9700,9670,17
|
|
20241212,120900,148823030,9720,9720,9720,9720,100
|
|
20241212,120800,147851030,9660,9660,9700,9660,134
|
|
20241212,120700,146552590,9660,9670,9670,9660,11
|
|
20241212,120600,146446320,9700,9700,9700,9700,0
|
|
20241212,120500,146446320,9700,9700,9700,9700,1
|
|
20241212,120400,146436620,9670,9680,9680,9670,48
|
|
20241212,120300,145972170,9680,9680,9680,9680,29
|
|
20241212,120200,145691450,9680,9680,9680,9680,0
|
|
20241212,120100,145691450,9680,9680,9680,9680,0
|
|
20241212,120000,145691450,9680,9690,9690,9680,46
|
|
20241212,115900,145245890,9730,9730,9730,9730,0
|
|
20241212,115800,145245890,9730,9730,9730,9730,0
|
|
20241212,115700,145245890,9730,9730,9730,9730,2
|
|
20241212,115600,145226430,9680,9680,9680,9680,11
|
|
20241212,115500,145119950,9670,9670,9670,9670,0
|
|
20241212,115400,145119950,9670,9670,9670,9670,0
|
|
20241212,115300,145119950,9670,9670,9670,9670,0
|
|
20241212,115200,145119950,9670,9670,9670,9670,11
|
|
20241212,115100,145013580,9630,9630,9630,9630,0
|
|
20241212,115000,145013580,9630,9630,9630,9630,0
|
|
20241212,114900,145013580,9630,9630,9630,9630,0
|
|
20241212,114800,145013580,9630,9630,9630,9630,0
|
|
20241212,114700,145013580,9630,9720,9720,9630,104
|
|
20241212,114600,144008940,9720,9720,9720,9720,0
|
|
20241212,114500,144008940,9720,9720,9720,9720,0
|
|
20241212,114400,144008940,9720,9720,9720,9720,0
|
|
20241212,114300,144008940,9720,9720,9720,9720,0
|
|
20241212,114200,144008940,9720,9760,9760,9720,942
|
|
20241212,114100,134829160,9770,9770,9770,9770,29
|
|
20241212,114000,134545830,9790,9790,9790,9790,0
|
|
20241212,113900,134545830,9790,9790,9790,9790,0
|
|
20241212,113800,134545830,9790,9780,9790,9760,39
|
|
20241212,113700,134164960,9750,9760,9760,9750,400
|
|
20241212,113600,130264670,9790,9790,9790,9790,0
|
|
20241212,113500,130264670,9790,9790,9790,9790,0
|
|
20241212,113400,130264670,9790,9790,9790,9790,21
|
|
20241212,113300,130059080,9800,9850,9850,9800,86
|
|
20241212,113200,129213430,9850,9850,9850,9850,0
|
|
20241212,113100,129213430,9850,9850,9850,9850,0
|
|
20241212,113000,129213430,9850,9850,9850,9850,1
|
|
20241212,112900,129203580,9800,9800,9800,9800,12
|
|
20241212,112800,129085980,9790,9790,9790,9790,18
|
|
20241212,112700,128909760,9800,9800,9800,9800,0
|
|
20241212,112600,128909760,9800,9800,9800,9800,29
|
|
20241212,112500,128625560,9810,9830,9830,9810,86
|
|
20241212,112400,127781030,9830,9830,9830,9830,0
|
|
20241212,112300,127781030,9830,9830,9830,9830,0
|
|
20241212,112200,127781030,9830,9870,9890,9830,86
|
|
20241212,112100,126931230,9870,9870,9870,9870,0
|
|
20241212,112000,126931230,9870,9870,9870,9870,0
|
|
20241212,111900,126931230,9870,9870,9870,9870,5
|
|
20241212,111800,126881880,9810,9810,9810,9810,22
|
|
20241212,111700,126666060,9810,9820,9820,9810,10
|
|
20241212,111600,126567930,9890,9850,9890,9850,5
|
|
20241212,111500,126518530,9840,9840,9840,9840,30
|
|
20241212,111400,126223330,9840,9840,9840,9840,0
|
|
20241212,111300,126223330,9840,9840,9840,9840,0
|
|
20241212,111200,126223330,9840,9840,9840,9840,0
|
|
20241212,111100,126223330,9840,9790,9840,9790,998
|
|
20241212,111000,116443900,9770,9770,9770,9770,0
|
|
20241212,110900,116443900,9770,9770,9770,9770,0
|
|
20241212,110800,116443900,9770,9770,9770,9770,0
|
|
20241212,110700,116443900,9770,9770,9770,9770,0
|
|
20241212,110600,116443900,9770,9770,9770,9770,0
|
|
20241212,110500,116443900,9770,9770,9770,9770,51
|
|
20241212,110400,115945630,9760,9760,9760,9760,0
|
|
20241212,110300,115945630,9760,9760,9760,9760,101
|
|
20241212,110200,114959870,9750,9750,9750,9750,0
|
|
20241212,110100,114959870,9750,9750,9750,9750,0
|
|
20241212,110000,114959870,9750,9750,9750,9750,0
|
|
20241212,105900,114959870,9750,9740,9750,9740,246
|
|
20241212,105800,112561830,9740,9740,9740,9740,4
|
|
20241212,105700,112522870,9720,9720,9720,9720,1
|
|
20241212,105600,112513150,9710,9710,9710,9710,2
|
|
20241212,105500,112493730,9720,9720,9720,9720,29
|
|
20241212,105400,112211850,9720,9720,9720,9720,0
|
|
20241212,105300,112211850,9720,9730,9730,9720,48
|
|
20241212,105200,111744830,9730,9730,9730,9730,69
|
|
20241212,105100,111073460,9730,9740,9740,9730,93
|
|
20241212,105000,110167920,9740,9740,9740,9740,29
|
|
20241212,104900,109885460,9740,9730,9740,9730,4
|
|
20241212,104800,109846530,9730,9730,9730,9730,0
|
|
20241212,104700,109846530,9730,9730,9730,9730,3
|
|
20241212,104600,109817340,9710,9710,9710,9710,0
|
|
20241212,104500,109817340,9710,9710,9710,9710,0
|
|
20241212,104400,109817340,9710,9710,9710,9710,0
|
|
20241212,104300,109817340,9710,9710,9710,9710,11
|
|
20241212,104200,109710530,9710,9710,9710,9710,0
|
|
20241212,104100,109710530,9710,9690,9710,9690,336
|
|
20241212,104000,106450560,9690,9690,9690,9690,0
|
|
20241212,103900,106450560,9690,9690,9690,9690,0
|
|
20241212,103800,106450560,9690,9690,9690,9690,1
|
|
20241212,103700,106440870,9690,9690,9690,9690,0
|
|
20241212,103600,106440870,9690,9690,9690,9690,0
|
|
20241212,103500,106440870,9690,9690,9690,9690,5
|
|
20241212,103400,106392420,9610,9610,9610,9610,0
|
|
20241212,103300,106392420,9610,9610,9610,9610,0
|
|
20241212,103200,106392420,9610,9610,9610,9610,0
|
|
20241212,103100,106392420,9610,9610,9610,9610,0
|
|
20241212,103000,106392420,9610,9690,9690,9610,101
|
|
20241212,102900,105420500,9650,9650,9650,9650,10
|
|
20241212,102800,105324000,9650,9650,9650,9650,0
|
|
20241212,102700,105324000,9650,9650,9650,9650,0
|
|
20241212,102600,105324000,9650,9650,9650,9650,0
|
|
20241212,102500,105324000,9650,9650,9650,9650,29
|
|
20241212,102400,105044150,9670,9670,9670,9650,12
|
|
20241212,102300,104928290,9650,9650,9650,9650,20
|
|
20241212,102200,104735290,9630,9630,9630,9630,0
|
|
20241212,102100,104735290,9630,9650,9650,9630,120
|
|
20241212,102000,103577850,9650,9650,9650,9650,4
|
|
20241212,101900,103539250,9690,9690,9690,9690,0
|
|
20241212,101800,103539250,9690,9690,9690,9690,0
|
|
20241212,101700,103539250,9690,9690,9690,9690,0
|
|
20241212,101600,103539250,9690,9690,9690,9690,0
|
|
20241212,101500,103539250,9690,9690,9690,9690,0
|
|
20241212,101400,103539250,9690,9690,9690,9690,0
|
|
20241212,101300,103539250,9690,9680,9690,9680,27
|
|
20241212,101200,103277790,9620,9620,9630,9620,10
|
|
20241212,101100,103181530,9610,9610,9610,9610,0
|
|
20241212,101000,103181530,9610,9660,9660,9610,1080
|
|
20241212,100900,92777910,9690,9690,9690,9690,0
|
|
20241212,100800,92777910,9690,9690,9690,9690,0
|
|
20241212,100700,92777910,9690,9650,9690,9650,436
|
|
20241212,100600,88568750,9650,9650,9650,9650,296
|
|
20241212,100500,85712350,9650,9640,9650,9640,511
|
|
20241212,100400,80783200,9630,9630,9630,9630,6
|
|
20241212,100300,80725420,9640,9650,9650,9640,101
|
|
20241212,100200,79751770,9650,9650,9650,9650,670
|
|
20241212,100100,73286270,9650,9650,9650,9650,5
|
|
20241212,100000,73238020,9650,9650,9650,9650,0
|
|
20241212,095900,73238020,9650,9650,9650,9650,0
|
|
20241212,095800,73238020,9650,9650,9650,9650,10
|
|
20241212,095700,73141520,9650,9640,9650,9640,10
|
|
20241212,095600,73045050,9650,9650,9650,9650,0
|
|
20241212,095500,73045050,9650,9650,9650,9650,0
|
|
20241212,095400,73045050,9650,9650,9650,9600,246
|
|
20241212,095300,70673000,9600,9670,9670,9600,321
|
|
20241212,095200,67587580,9630,9640,9640,9630,131
|
|
20241212,095100,66325660,9640,9650,9650,9640,47
|
|
20241212,095000,65872460,9670,9670,9670,9670,0
|
|
20241212,094900,65872460,9670,9650,9670,9650,43
|
|
20241212,094800,65457410,9640,9640,9640,9640,21
|
|
20241212,094700,65254970,9630,9650,9650,9630,593
|
|
20241212,094600,59539290,9660,9680,9680,9660,252
|
|
20241212,094500,57101820,9690,9690,9690,9690,0
|
|
20241212,094400,57101820,9690,9710,9710,9690,116
|
|
20241212,094300,55977150,9840,9800,9840,9800,200
|
|
20241212,094200,54013450,9700,9700,9700,9700,0
|
|
20241212,094100,54013450,9700,9700,9700,9700,0
|
|
20241212,094000,54013450,9700,9700,9700,9700,0
|
|
20241212,093900,54013450,9700,9700,9700,9700,0
|
|
20241212,093800,54013450,9700,9700,9700,9700,0
|
|
20241212,093700,54013450,9700,9700,9700,9700,21
|
|
20241212,093600,53809750,9700,9700,9700,9700,16
|
|
20241212,093500,53654550,9840,9840,9840,9840,0
|
|
20241212,093400,53654550,9840,9720,9840,9690,663
|
|
20241212,093300,47210590,9750,9750,9750,9750,1
|
|
20241212,093200,47200840,9750,9770,9770,9750,68
|
|
20241212,093100,46537060,9890,9890,9890,9890,0
|
|
20241212,093000,46537060,9890,9890,9890,9890,0
|
|
20241212,092900,46537060,9890,9890,9890,9890,0
|
|
20241212,092800,46537060,9890,9890,9890,9890,0
|
|
20241212,092700,46537060,9890,9890,9890,9890,12
|
|
20241212,092600,46418380,9900,9900,9900,9900,0
|
|
20241212,092500,46418380,9900,9900,9900,9900,2
|
|
20241212,092400,46398580,9920,9920,9920,9920,0
|
|
20241212,092300,46398580,9920,9940,9940,9920,19
|
|
20241212,092200,46210020,9940,9940,9940,9940,0
|
|
20241212,092100,46210020,9940,9940,9940,9940,1
|
|
20241212,092000,46200080,9940,9880,9940,9880,508
|
|
20241212,091900,41162350,9870,9650,9870,9640,1968
|
|
20241212,091800,21765460,9750,9750,9750,9750,0
|
|
20241212,091700,21765460,9750,9760,9760,9740,247
|
|
20241212,091600,19357650,9770,9780,9780,9770,533
|
|
20241212,091500,14149970,9790,9800,9800,9790,64
|
|
20241212,091400,13523320,9810,9810,9810,9800,142
|
|
20241212,091300,12131310,9810,9810,9810,9810,442
|
|
20241212,091200,7795290,9810,9810,9810,9810,0
|
|
20241212,091100,7795290,9810,9810,9810,9810,18
|
|
20241212,091000,7618710,9810,9810,9810,9810,0
|
|
20241212,090900,7618710,9810,9810,9810,9810,0
|
|
20241212,090800,7618710,9810,9810,9810,9810,0
|
|
20241212,090700,7618710,9810,9810,9810,9810,0
|
|
20241212,090600,7618710,9810,9810,9810,9810,8
|
|
20241212,090500,7540230,9850,9890,9910,9850,69
|
|
20241212,090400,6859830,9880,9860,9880,9860,3
|
|
20241212,090300,6830220,9850,9850,9850,9850,1
|
|
20241212,090200,6820370,9800,9740,9800,9740,4
|
|
20241212,090100,6781240,9740,9740,9740,9740,206
|
|
20241212,090000,4774800,9740,9650,9740,9650,492
|