725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,210200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,210100,11944954090,15660,15660,15660,15660,0
|
|
20241224,210000,11944954090,15660,15660,15660,15660,0
|
|
20241224,205900,11944954090,15660,15660,15660,15660,0
|
|
20241224,205800,11944954090,15660,15660,15660,15660,0
|
|
20241224,205700,11944954090,15660,15660,15660,15660,0
|
|
20241224,205600,11944954090,15660,15660,15660,15660,0
|
|
20241224,205500,11944954090,15660,15660,15660,15660,0
|
|
20241224,205400,11944954090,15660,15660,15660,15660,0
|
|
20241224,205300,11944954090,15660,15660,15660,15660,0
|
|
20241224,205200,11944954090,15660,15660,15660,15660,0
|
|
20241224,205100,11944954090,15660,15660,15660,15660,0
|
|
20241224,205000,11944954090,15660,15660,15660,15660,0
|
|
20241224,204900,11944954090,15660,15660,15660,15660,0
|
|
20241224,204800,11944954090,15660,15660,15660,15660,0
|
|
20241224,204700,11944954090,15660,15660,15660,15660,0
|
|
20241224,204600,11944954090,15660,15660,15660,15660,0
|
|
20241224,204500,11944954090,15660,15660,15660,15660,0
|
|
20241224,204400,11944954090,15660,15660,15660,15660,0
|
|
20241224,204300,11944954090,15660,15660,15660,15660,0
|
|
20241224,204200,11944954090,15660,15660,15660,15660,0
|
|
20241224,204100,11944954090,15660,15660,15660,15660,0
|
|
20241224,204000,11944954090,15660,15660,15660,15660,0
|
|
20241224,203900,11944954090,15660,15660,15660,15660,0
|
|
20241224,203800,11944954090,15660,15660,15660,15660,0
|
|
20241224,203700,11944954090,15660,15660,15660,15660,0
|
|
20241224,203600,11944954090,15660,15660,15660,15660,0
|
|
20241224,203500,11944954090,15660,15660,15660,15660,0
|
|
20241224,203400,11944954090,15660,15660,15660,15660,0
|
|
20241224,203300,11944954090,15660,15660,15660,15660,0
|
|
20241224,203200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,203100,11944954090,15660,15660,15660,15660,0
|
|
20241224,203000,11944954090,15660,15660,15660,15660,0
|
|
20241224,202900,11944954090,15660,15660,15660,15660,0
|
|
20241224,202800,11944954090,15660,15660,15660,15660,0
|
|
20241224,202700,11944954090,15660,15660,15660,15660,0
|
|
20241224,202600,11944954090,15660,15660,15660,15660,0
|
|
20241224,202500,11944954090,15660,15660,15660,15660,0
|
|
20241224,202400,11944954090,15660,15660,15660,15660,0
|
|
20241224,202300,11944954090,15660,15660,15660,15660,0
|
|
20241224,202200,11944954090,15660,15660,15660,15660,0
|
|
20241224,202100,11944954090,15660,15660,15660,15660,0
|
|
20241224,202000,11944954090,15660,15660,15660,15660,0
|
|
20241224,201900,11944954090,15660,15660,15660,15660,0
|
|
20241224,201800,11944954090,15660,15660,15660,15660,0
|
|
20241224,201700,11944954090,15660,15660,15660,15660,0
|
|
20241224,201600,11944954090,15660,15660,15660,15660,0
|
|
20241224,201500,11944954090,15660,15660,15660,15660,0
|
|
20241224,201400,11944954090,15660,15660,15660,15660,0
|
|
20241224,201300,11944954090,15660,15660,15660,15660,0
|
|
20241224,201200,11944954090,15660,15660,15660,15660,0
|
|
20241224,201100,11944954090,15660,15660,15660,15660,0
|
|
20241224,201000,11944954090,15660,15660,15660,15660,0
|
|
20241224,200900,11944954090,15660,15660,15660,15660,0
|
|
20241224,200800,11944954090,15660,15660,15660,15660,0
|
|
20241224,200700,11944954090,15660,15660,15660,15660,0
|
|
20241224,200600,11944954090,15660,15660,15660,15660,0
|
|
20241224,200500,11944954090,15660,15660,15660,15660,0
|
|
20241224,200400,11944954090,15660,15660,15660,15660,0
|
|
20241224,200300,11944954090,15660,15660,15660,15660,0
|
|
20241224,200200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,200100,11944954090,15660,15660,15660,15660,0
|
|
20241224,200000,11944954090,15660,15660,15660,15660,0
|
|
20241224,195900,11944954090,15660,15660,15660,15660,0
|
|
20241224,195800,11944954090,15660,15660,15660,15660,0
|
|
20241224,195700,11944954090,15660,15660,15660,15660,0
|
|
20241224,195600,11944954090,15660,15660,15660,15660,0
|
|
20241224,195500,11944954090,15660,15660,15660,15660,0
|
|
20241224,195400,11944954090,15660,15660,15660,15660,0
|
|
20241224,195300,11944954090,15660,15660,15660,15660,0
|
|
20241224,195200,11944954090,15660,15660,15660,15660,0
|
|
20241224,195100,11944954090,15660,15660,15660,15660,0
|
|
20241224,195000,11944954090,15660,15660,15660,15660,0
|
|
20241224,194900,11944954090,15660,15660,15660,15660,0
|
|
20241224,194800,11944954090,15660,15660,15660,15660,0
|
|
20241224,194700,11944954090,15660,15660,15660,15660,0
|
|
20241224,194600,11944954090,15660,15660,15660,15660,0
|
|
20241224,194500,11944954090,15660,15660,15660,15660,0
|
|
20241224,194400,11944954090,15660,15660,15660,15660,0
|
|
20241224,194300,11944954090,15660,15660,15660,15660,0
|
|
20241224,194200,11944954090,15660,15660,15660,15660,0
|
|
20241224,194100,11944954090,15660,15660,15660,15660,0
|
|
20241224,194000,11944954090,15660,15660,15660,15660,0
|
|
20241224,193900,11944954090,15660,15660,15660,15660,0
|
|
20241224,193800,11944954090,15660,15660,15660,15660,0
|
|
20241224,193700,11944954090,15660,15660,15660,15660,0
|
|
20241224,193600,11944954090,15660,15660,15660,15660,0
|
|
20241224,193500,11944954090,15660,15660,15660,15660,0
|
|
20241224,193400,11944954090,15660,15660,15660,15660,0
|
|
20241224,193300,11944954090,15660,15660,15660,15660,0
|
|
20241224,193200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,193100,11944954090,15660,15660,15660,15660,0
|
|
20241224,193000,11944954090,15660,15660,15660,15660,0
|
|
20241224,192900,11944954090,15660,15660,15660,15660,0
|
|
20241224,192800,11944954090,15660,15660,15660,15660,0
|
|
20241224,192700,11944954090,15660,15660,15660,15660,0
|
|
20241224,192600,11944954090,15660,15660,15660,15660,0
|
|
20241224,192500,11944954090,15660,15660,15660,15660,0
|
|
20241224,192400,11944954090,15660,15660,15660,15660,0
|
|
20241224,192300,11944954090,15660,15660,15660,15660,0
|
|
20241224,192200,11944954090,15660,15660,15660,15660,0
|
|
20241224,192100,11944954090,15660,15660,15660,15660,0
|
|
20241224,192000,11944954090,15660,15660,15660,15660,0
|
|
20241224,191900,11944954090,15660,15660,15660,15660,0
|
|
20241224,191800,11944954090,15660,15660,15660,15660,0
|
|
20241224,191700,11944954090,15660,15660,15660,15660,0
|
|
20241224,191600,11944954090,15660,15660,15660,15660,0
|
|
20241224,191500,11944954090,15660,15660,15660,15660,0
|
|
20241224,191400,11944954090,15660,15660,15660,15660,0
|
|
20241224,191300,11944954090,15660,15660,15660,15660,0
|
|
20241224,191200,11944954090,15660,15660,15660,15660,0
|
|
20241224,191100,11944954090,15660,15660,15660,15660,0
|
|
20241224,191000,11944954090,15660,15660,15660,15660,0
|
|
20241224,190900,11944954090,15660,15660,15660,15660,0
|
|
20241224,190800,11944954090,15660,15660,15660,15660,0
|
|
20241224,190700,11944954090,15660,15660,15660,15660,0
|
|
20241224,190600,11944954090,15660,15660,15660,15660,0
|
|
20241224,190500,11944954090,15660,15660,15660,15660,0
|
|
20241224,190400,11944954090,15660,15660,15660,15660,0
|
|
20241224,190300,11944954090,15660,15660,15660,15660,0
|
|
20241224,190200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,190100,11944954090,15660,15660,15660,15660,0
|
|
20241224,190000,11944954090,15660,15660,15660,15660,0
|
|
20241224,185900,11944954090,15660,15660,15660,15660,0
|
|
20241224,185800,11944954090,15660,15660,15660,15660,0
|
|
20241224,185700,11944954090,15660,15660,15660,15660,0
|
|
20241224,185600,11944954090,15660,15660,15660,15660,0
|
|
20241224,185500,11944954090,15660,15660,15660,15660,0
|
|
20241224,185400,11944954090,15660,15660,15660,15660,0
|
|
20241224,185300,11944954090,15660,15660,15660,15660,0
|
|
20241224,185200,11944954090,15660,15660,15660,15660,0
|
|
20241224,185100,11944954090,15660,15660,15660,15660,0
|
|
20241224,185000,11944954090,15660,15660,15660,15660,0
|
|
20241224,184900,11944954090,15660,15660,15660,15660,0
|
|
20241224,184800,11944954090,15660,15660,15660,15660,0
|
|
20241224,184700,11944954090,15660,15660,15660,15660,0
|
|
20241224,184600,11944954090,15660,15660,15660,15660,0
|
|
20241224,184500,11944954090,15660,15660,15660,15660,0
|
|
20241224,184400,11944954090,15660,15660,15660,15660,0
|
|
20241224,184300,11944954090,15660,15660,15660,15660,0
|
|
20241224,184200,11944954090,15660,15660,15660,15660,0
|
|
20241224,184100,11944954090,15660,15660,15660,15660,0
|
|
20241224,184000,11944954090,15660,15660,15660,15660,0
|
|
20241224,183900,11944954090,15660,15660,15660,15660,0
|
|
20241224,183800,11944954090,15660,15660,15660,15660,0
|
|
20241224,183700,11944954090,15660,15660,15660,15660,0
|
|
20241224,183600,11944954090,15660,15660,15660,15660,0
|
|
20241224,183500,11944954090,15660,15660,15660,15660,0
|
|
20241224,183400,11944954090,15660,15660,15660,15660,0
|
|
20241224,183300,11944954090,15660,15660,15660,15660,0
|
|
20241224,183200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,183100,11944954090,15660,15660,15660,15660,0
|
|
20241224,183000,11944954090,15660,15660,15660,15660,0
|
|
20241224,182900,11944954090,15660,15660,15660,15660,0
|
|
20241224,182800,11944954090,15660,15660,15660,15660,0
|
|
20241224,182700,11944954090,15660,15660,15660,15660,0
|
|
20241224,182600,11944954090,15660,15660,15660,15660,0
|
|
20241224,182500,11944954090,15660,15660,15660,15660,0
|
|
20241224,182400,11944954090,15660,15660,15660,15660,0
|
|
20241224,182300,11944954090,15660,15660,15660,15660,0
|
|
20241224,182200,11944954090,15660,15660,15660,15660,0
|
|
20241224,182100,11944954090,15660,15660,15660,15660,0
|
|
20241224,182000,11944954090,15660,15660,15660,15660,0
|
|
20241224,181900,11944954090,15660,15660,15660,15660,0
|
|
20241224,181800,11944954090,15660,15660,15660,15660,0
|
|
20241224,181700,11944954090,15660,15660,15660,15660,0
|
|
20241224,181600,11944954090,15660,15660,15660,15660,0
|
|
20241224,181500,11944954090,15660,15660,15660,15660,0
|
|
20241224,181400,11944954090,15660,15660,15660,15660,0
|
|
20241224,181300,11944954090,15660,15660,15660,15660,0
|
|
20241224,181200,11944954090,15660,15660,15660,15660,0
|
|
20241224,181100,11944954090,15660,15660,15660,15660,0
|
|
20241224,181000,11944954090,15660,15660,15660,15660,0
|
|
20241224,180900,11944954090,15660,15660,15660,15660,0
|
|
20241224,180800,11944954090,15660,15660,15660,15660,0
|
|
20241224,180700,11944954090,15660,15660,15660,15660,0
|
|
20241224,180600,11944954090,15660,15660,15660,15660,0
|
|
20241224,180500,11944954090,15660,15660,15660,15660,0
|
|
20241224,180400,11944954090,15660,15660,15660,15660,0
|
|
20241224,180300,11944954090,15660,15660,15660,15660,0
|
|
20241224,180200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,180100,11944954090,15660,15660,15660,15660,0
|
|
20241224,180000,11944954090,15660,15660,15660,15660,0
|
|
20241224,175900,11944954090,15660,15660,15660,15660,0
|
|
20241224,175800,11944954090,15660,15660,15660,15660,0
|
|
20241224,175700,11944954090,15660,15660,15660,15660,0
|
|
20241224,175600,11944954090,15660,15660,15660,15660,0
|
|
20241224,175500,11944954090,15660,15660,15660,15660,0
|
|
20241224,175400,11944954090,15660,15660,15660,15660,0
|
|
20241224,175300,11944954090,15660,15660,15660,15660,0
|
|
20241224,175200,11944954090,15660,15660,15660,15660,0
|
|
20241224,175100,11944954090,15660,15660,15660,15660,0
|
|
20241224,175000,11944954090,15660,15660,15660,15660,0
|
|
20241224,174900,11944954090,15660,15660,15660,15660,0
|
|
20241224,174800,11944954090,15660,15660,15660,15660,0
|
|
20241224,174700,11944954090,15660,15660,15660,15660,0
|
|
20241224,174600,11944954090,15660,15660,15660,15660,0
|
|
20241224,174500,11944954090,15660,15660,15660,15660,0
|
|
20241224,174400,11944954090,15660,15660,15660,15660,0
|
|
20241224,174300,11944954090,15660,15660,15660,15660,0
|
|
20241224,174200,11944954090,15660,15660,15660,15660,0
|
|
20241224,174100,11944954090,15660,15660,15660,15660,0
|
|
20241224,174000,11944954090,15660,15660,15660,15660,0
|
|
20241224,173900,11944954090,15660,15660,15660,15660,0
|
|
20241224,173800,11944954090,15660,15660,15660,15660,0
|
|
20241224,173700,11944954090,15660,15660,15660,15660,0
|
|
20241224,173600,11944954090,15660,15660,15660,15660,0
|
|
20241224,173500,11944954090,15660,15660,15660,15660,0
|
|
20241224,173400,11944954090,15660,15660,15660,15660,0
|
|
20241224,173300,11944954090,15660,15660,15660,15660,0
|
|
20241224,173200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,173100,11944954090,15660,15660,15660,15660,0
|
|
20241224,173000,11944954090,15660,15660,15660,15660,0
|
|
20241224,172900,11944954090,15660,15660,15660,15660,0
|
|
20241224,172800,11944954090,15660,15660,15660,15660,0
|
|
20241224,172700,11944954090,15660,15660,15660,15660,0
|
|
20241224,172600,11944954090,15660,15660,15660,15660,0
|
|
20241224,172500,11944954090,15660,15660,15660,15660,0
|
|
20241224,172400,11944954090,15660,15660,15660,15660,0
|
|
20241224,172300,11944954090,15660,15660,15660,15660,0
|
|
20241224,172200,11944954090,15660,15660,15660,15660,0
|
|
20241224,172100,11944954090,15660,15660,15660,15660,0
|
|
20241224,172000,11944954090,15660,15660,15660,15660,0
|
|
20241224,171900,11944954090,15660,15660,15660,15660,0
|
|
20241224,171800,11944954090,15660,15660,15660,15660,0
|
|
20241224,171700,11944954090,15660,15660,15660,15660,0
|
|
20241224,171600,11944954090,15660,15660,15660,15660,0
|
|
20241224,171500,11944954090,15660,15660,15660,15660,0
|
|
20241224,171400,11944954090,15660,15660,15660,15660,0
|
|
20241224,171300,11944954090,15660,15660,15660,15660,0
|
|
20241224,171200,11944954090,15660,15660,15660,15660,0
|
|
20241224,171100,11944954090,15660,15660,15660,15660,0
|
|
20241224,171000,11944954090,15660,15660,15660,15660,0
|
|
20241224,170900,11944954090,15660,15660,15660,15660,0
|
|
20241224,170800,11944954090,15660,15660,15660,15660,0
|
|
20241224,170700,11944954090,15660,15660,15660,15660,0
|
|
20241224,170600,11944954090,15660,15660,15660,15660,0
|
|
20241224,170500,11944954090,15660,15660,15660,15660,0
|
|
20241224,170400,11944954090,15660,15660,15660,15660,0
|
|
20241224,170300,11944954090,15660,15660,15660,15660,0
|
|
20241224,170200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,170100,11944954090,15660,15660,15660,15660,0
|
|
20241224,170000,11944954090,15660,15660,15660,15660,0
|
|
20241224,165900,11944954090,15660,15660,15660,15660,0
|
|
20241224,165800,11944954090,15660,15660,15660,15660,0
|
|
20241224,165700,11944954090,15660,15660,15660,15660,0
|
|
20241224,165600,11944954090,15660,15660,15660,15660,0
|
|
20241224,165500,11944954090,15660,15660,15660,15660,0
|
|
20241224,165400,11944954090,15660,15660,15660,15660,0
|
|
20241224,165300,11944954090,15660,15660,15660,15660,0
|
|
20241224,165200,11944954090,15660,15660,15660,15660,0
|
|
20241224,165100,11944954090,15660,15660,15660,15660,0
|
|
20241224,165000,11944954090,15660,15660,15660,15660,0
|
|
20241224,164900,11944954090,15660,15660,15660,15660,0
|
|
20241224,164800,11944954090,15660,15660,15660,15660,0
|
|
20241224,164700,11944954090,15660,15660,15660,15660,0
|
|
20241224,164600,11944954090,15660,15660,15660,15660,0
|
|
20241224,164500,11944954090,15660,15660,15660,15660,0
|
|
20241224,164400,11944954090,15660,15660,15660,15660,0
|
|
20241224,164300,11944954090,15660,15660,15660,15660,0
|
|
20241224,164200,11944954090,15660,15660,15660,15660,0
|
|
20241224,164100,11944954090,15660,15660,15660,15660,0
|
|
20241224,164000,11944954090,15660,15660,15660,15660,0
|
|
20241224,163900,11944954090,15660,15660,15660,15660,0
|
|
20241224,163800,11944954090,15660,15660,15660,15660,0
|
|
20241224,163700,11944954090,15660,15660,15660,15660,0
|
|
20241224,163600,11944954090,15660,15660,15660,15660,0
|
|
20241224,163500,11944954090,15660,15660,15660,15660,0
|
|
20241224,163400,11944954090,15660,15660,15660,15660,0
|
|
20241224,163300,11944954090,15660,15660,15660,15660,0
|
|
20241224,163200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,163100,11944954090,15660,15660,15660,15660,0
|
|
20241224,163000,11944954090,15660,15660,15660,15660,0
|
|
20241224,162900,11944954090,15660,15660,15660,15660,0
|
|
20241224,162800,11944954090,15660,15660,15660,15660,0
|
|
20241224,162700,11944954090,15660,15660,15660,15660,0
|
|
20241224,162600,11944954090,15660,15660,15660,15660,0
|
|
20241224,162500,11944954090,15660,15660,15660,15660,0
|
|
20241224,162400,11944954090,15660,15660,15660,15660,0
|
|
20241224,162300,11944954090,15660,15660,15660,15660,0
|
|
20241224,162200,11944954090,15660,15660,15660,15660,0
|
|
20241224,162100,11944954090,15660,15660,15660,15660,0
|
|
20241224,162000,11944954090,15660,15660,15660,15660,0
|
|
20241224,161900,11944954090,15660,15660,15660,15660,0
|
|
20241224,161800,11944954090,15660,15660,15660,15660,0
|
|
20241224,161700,11944954090,15660,15660,15660,15660,0
|
|
20241224,161600,11944954090,15660,15660,15660,15660,0
|
|
20241224,161500,11944954090,15660,15660,15660,15660,0
|
|
20241224,161400,11944954090,15660,15660,15660,15660,0
|
|
20241224,161300,11944954090,15660,15660,15660,15660,0
|
|
20241224,161200,11944954090,15660,15660,15660,15660,0
|
|
20241224,161100,11944954090,15660,15660,15660,15660,0
|
|
20241224,161000,11944954090,15660,15660,15660,15660,0
|
|
20241224,160900,11944954090,15660,15660,15660,15660,0
|
|
20241224,160800,11944954090,15660,15660,15660,15660,0
|
|
20241224,160700,11944954090,15660,15660,15660,15660,0
|
|
20241224,160600,11944954090,15660,15660,15660,15660,0
|
|
20241224,160500,11944954090,15660,15660,15660,15660,0
|
|
20241224,160400,11944954090,15660,15660,15660,15660,0
|
|
20241224,160300,11944954090,15660,15660,15660,15660,0
|
|
20241224,160200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,160100,11944954090,15660,15660,15660,15660,0
|
|
20241224,160000,11944954090,15660,15660,15660,15660,0
|
|
20241224,155900,11944954090,15660,15660,15660,15660,0
|
|
20241224,155800,11944954090,15660,15660,15660,15660,0
|
|
20241224,155700,11944954090,15660,15660,15660,15660,0
|
|
20241224,155600,11944954090,15660,15660,15660,15660,0
|
|
20241224,155500,11944954090,15660,15660,15660,15660,0
|
|
20241224,155400,11944954090,15660,15660,15660,15660,0
|
|
20241224,155300,11944954090,15660,15660,15660,15660,0
|
|
20241224,155200,11944954090,15660,15660,15660,15660,0
|
|
20241224,155100,11944954090,15660,15660,15660,15660,0
|
|
20241224,155000,11944954090,15660,15660,15660,15660,0
|
|
20241224,154900,11944954090,15660,15660,15660,15660,0
|
|
20241224,154800,11944954090,15660,15660,15660,15660,0
|
|
20241224,154700,11944954090,15660,15660,15660,15660,0
|
|
20241224,154600,11944954090,15660,15660,15660,15660,0
|
|
20241224,154500,11944954090,15660,15660,15660,15660,0
|
|
20241224,154400,11944954090,15660,15660,15660,15660,0
|
|
20241224,154300,11944954090,15660,15660,15660,15660,0
|
|
20241224,154200,11944954090,15660,15660,15660,15660,0
|
|
20241224,154100,11944954090,15660,15660,15660,15660,0
|
|
20241224,154000,11944954090,15660,15660,15660,15660,0
|
|
20241224,153900,11944954090,15660,15660,15660,15660,0
|
|
20241224,153800,11944954090,15660,15660,15660,15660,0
|
|
20241224,153700,11944954090,15660,15660,15660,15660,0
|
|
20241224,153600,11944954090,15660,15660,15660,15660,0
|
|
20241224,153500,11944954090,15660,15660,15660,15660,0
|
|
20241224,153400,11944954090,15660,15660,15660,15660,0
|
|
20241224,153300,11944954090,15660,15660,15660,15660,0
|
|
20241224,153200,11944954090,15660,15660,15660,15660,3481
|
|
20241224,153100,11944954090,15660,15660,15660,15660,0
|
|
20241224,153000,11944954090,15660,15660,15660,15660,3481
|
|
20241224,152900,11890441630,15620,15620,15620,15620,0
|
|
20241224,152800,11890441630,15620,15620,15620,15620,0
|
|
20241224,152700,11890441630,15620,15620,15620,15620,0
|
|
20241224,152600,11890441630,15620,15620,15620,15620,0
|
|
20241224,152500,11890441630,15620,15620,15620,15620,0
|
|
20241224,152400,11890441630,15620,15620,15620,15620,0
|
|
20241224,152300,11890441630,15620,15620,15620,15620,0
|
|
20241224,152200,11890441630,15620,15620,15620,15620,0
|
|
20241224,152100,11890441630,15620,15620,15620,15620,0
|
|
20241224,152000,11890441630,15620,15620,15620,15620,0
|
|
20241224,151900,11890441630,15620,15640,15660,15610,460
|
|
20241224,151800,11883255490,15660,15680,15680,15660,783
|
|
20241224,151700,11870992400,15680,15670,15680,15670,579
|
|
20241224,151600,11861916460,15670,15640,15670,15640,497
|
|
20241224,151500,11854139590,15640,15640,15640,15640,199
|
|
20241224,151400,11851027230,15650,15610,15650,15600,1069
|
|
20241224,151300,11834315030,15620,15610,15620,15610,69
|
|
20241224,151200,11833237910,15610,15600,15610,15600,281
|
|
20241224,151100,11828854150,15590,15580,15600,15580,339
|
|
20241224,151000,11823568860,15590,15580,15600,15570,120
|
|
20241224,150900,11821698740,15580,15570,15580,15570,43
|
|
20241224,150800,11821029200,15570,15550,15580,15550,106
|
|
20241224,150700,11819378720,15550,15550,15570,15540,453
|
|
20241224,150600,11812334640,15550,15550,15550,15550,875
|
|
20241224,150500,11798728390,15550,15570,15570,15550,1549
|
|
20241224,150400,11774627480,15560,15580,15590,15560,3124
|
|
20241224,150300,11726005000,15600,15580,15600,15570,1043
|
|
20241224,150200,11709751840,15590,15590,15590,15590,119
|
|
20241224,150100,11707896630,15590,15580,15600,15580,2337
|
|
20241224,150000,11671480540,15590,15600,15600,15580,5218
|
|
20241224,145900,11590171020,15600,15600,15600,15600,351
|
|
20241224,145800,11584695420,15590,15590,15600,15580,630
|
|
20241224,145700,11574873010,15600,15630,15650,15600,2742
|
|
20241224,145600,11532074190,15630,15640,15640,15630,303
|
|
20241224,145500,11527335370,15640,15630,15640,15620,112
|
|
20241224,145400,11525584900,15610,15630,15640,15610,1505
|
|
20241224,145300,11502082640,15640,15630,15640,15620,685
|
|
20241224,145200,11491379240,15620,15630,15630,15620,141
|
|
20241224,145100,11489175490,15630,15630,15630,15610,654
|
|
20241224,145000,11478957050,15630,15620,15630,15620,513
|
|
20241224,144900,11470938980,15640,15640,15640,15640,53
|
|
20241224,144800,11470110060,15650,15620,15650,15610,225
|
|
20241224,144700,11466592230,15620,15640,15640,15610,658
|
|
20241224,144600,11456315890,15640,15630,15640,15630,313
|
|
20241224,144500,11451423090,15630,15630,15640,15630,228
|
|
20241224,144400,11447859070,15630,15640,15640,15630,606
|
|
20241224,144300,11438386880,15640,15650,15650,15630,547
|
|
20241224,144200,11429834660,15640,15650,15650,15640,193
|
|
20241224,144100,11426814730,15650,15650,15650,15650,696
|
|
20241224,144000,11415922330,15650,15660,15670,15650,934
|
|
20241224,143900,11401293540,15650,15680,15680,15650,699
|
|
20241224,143800,11390347240,15660,15670,15680,15660,27
|
|
20241224,143700,11389924190,15680,15680,15680,15660,160
|
|
20241224,143600,11387417410,15680,15680,15690,15650,250
|
|
20241224,143500,11383497570,15650,15660,15680,15650,186
|
|
20241224,143400,11380586130,15660,15630,15660,15630,139
|
|
20241224,143300,11378410640,15660,15630,15660,15620,693
|
|
20241224,143200,11367578700,15630,15650,15650,15620,1166
|
|
20241224,143100,11349353820,15620,15670,15670,15620,1372
|
|
20241224,143000,11327897940,15680,15690,15690,15660,329
|
|
20241224,142900,11322738680,15690,15660,15730,15650,266
|
|
20241224,142800,11318569250,15650,15700,15760,15650,2605
|
|
20241224,142700,11277691550,15780,15700,15780,15700,127
|
|
20241224,142600,11275695170,15700,15720,15770,15700,758
|
|
20241224,142500,11263791570,15700,15780,15800,15700,882
|
|
20241224,142400,11249925470,15820,15730,15820,15730,200
|
|
20241224,142300,11246776240,15720,15750,15760,15720,468
|
|
20241224,142200,11239417640,15720,15740,15770,15720,1878
|
|
20241224,142100,11209892900,15740,15790,15790,15740,278
|
|
20241224,142000,11205513240,15780,15830,15830,15740,397
|
|
20241224,141900,11199260820,15780,15740,15780,15740,129
|
|
20241224,141800,11197225570,15710,15850,15860,15710,1423
|
|
20241224,141700,11174738070,15850,15800,15860,15800,1323
|
|
20241224,141600,11153786850,15800,15790,15800,15790,186
|
|
20241224,141500,11150848060,15800,15810,15850,15800,416
|
|
20241224,141400,11144273000,15810,15890,15890,15810,1537
|
|
20241224,141300,11119898950,15890,15760,15890,15760,1311
|
|
20241224,141200,11099133550,15760,15770,15770,15700,880
|
|
20241224,141100,11085283160,15770,15770,15770,15700,1296
|
|
20241224,141000,11064911970,15770,15770,15810,15760,282
|
|
20241224,140900,11060464660,15770,15790,15790,15770,1272
|
|
20241224,140800,11040390570,15790,15810,15820,15780,1573
|
|
20241224,140700,11015549370,15820,15840,15840,15820,2204
|
|
20241224,140600,10980654440,15840,15850,15860,15840,794
|
|
20241224,140500,10968072230,15860,15860,15880,15850,385
|
|
20241224,140400,10961961810,15860,15880,15910,15850,1498
|
|
20241224,140300,10938186570,15900,15910,15910,15870,1360
|
|
20241224,140200,10916593100,15900,15910,15920,15880,1249
|
|
20241224,140100,10896712950,15910,15890,15910,15880,1555
|
|
20241224,140000,10872000010,15890,15900,15910,15890,799
|
|
20241224,135900,10859295980,15900,15910,15920,15890,1980
|
|
20241224,135800,10827809500,15920,15890,15930,15880,989
|
|
20241224,135700,10812087940,15880,15940,15960,15880,3085
|
|
20241224,135600,10763007910,15960,15810,15970,15810,10271
|
|
20241224,135500,10599713960,15820,15710,15820,15700,4832
|
|
20241224,135400,10523558190,15700,15700,15730,15660,803
|
|
20241224,135300,10510960450,15680,15750,15750,15680,3975
|
|
20241224,135200,10448479590,15740,15720,15740,15720,1341
|
|
20241224,135100,10427391200,15720,15700,15720,15700,402
|
|
20241224,135000,10421074460,15710,15680,15710,15680,767
|
|
20241224,134900,10409037470,15680,15640,15680,15630,3995
|
|
20241224,134800,10346510270,15660,15650,15660,15630,556
|
|
20241224,134700,10337805460,15660,15630,15660,15620,279
|
|
20241224,134600,10333441660,15670,15650,15670,15610,1858
|
|
20241224,134500,10304417870,15660,15660,15670,15650,290
|
|
20241224,134400,10299877300,15660,15650,15660,15650,260
|
|
20241224,134300,10295808090,15650,15650,15670,15650,1184
|
|
20241224,134200,10277268510,15630,15630,15630,15620,440
|
|
20241224,134100,10270392610,15620,15640,15640,15620,220
|
|
20241224,134000,10266954170,15630,15640,15650,15630,542
|
|
20241224,133900,10258480940,15640,15640,15640,15630,799
|
|
20241224,133800,10245991070,15640,15670,15680,15640,635
|
|
20241224,133700,10236050580,15660,15640,15670,15630,1067
|
|
20241224,133600,10219366020,15640,15640,15640,15630,973
|
|
20241224,133500,10204152010,15630,15690,15700,15620,3172
|
|
20241224,133400,10154518550,15690,15620,15690,15620,2242
|
|
20241224,133300,10119419000,15620,15580,15630,15570,1147
|
|
20241224,133200,10101530330,15580,15570,15580,15540,2818
|
|
20241224,133100,10057692930,15560,15650,15650,15560,7133
|
|
20241224,133000,9946445820,15670,15650,15670,15630,1769
|
|
20241224,132900,9918780070,15640,15640,15690,15630,1859
|
|
20241224,132800,9889688320,15650,15620,15650,15610,1114
|
|
20241224,132700,9872278820,15620,15650,15670,15610,3855
|
|
20241224,132600,9812039590,15640,15650,15670,15620,4629
|
|
20241224,132500,9739651190,15640,15740,15740,15630,10047
|
|
20241224,132400,9582047960,15750,15740,15770,15730,6937
|
|
20241224,132300,9472793670,15750,15710,15750,15700,3270
|
|
20241224,132200,9421394100,15710,15730,15770,15700,6997
|
|
20241224,132100,9311361970,15730,15840,15850,15730,9759
|
|
20241224,132000,9157334950,15840,15920,15930,15810,11065
|
|
20241224,131900,8981942730,15920,16010,16040,15880,8317
|
|
20241224,131800,8849002110,16010,16100,16100,16010,6052
|
|
20241224,131700,8751851090,16100,16140,16140,16090,3155
|
|
20241224,131600,8701026270,16110,16130,16190,16110,3696
|
|
20241224,131500,8641395910,16130,16120,16150,16080,1752
|
|
20241224,131400,8613165420,16120,16230,16230,16100,9589
|
|
20241224,131300,8458404620,16240,16400,16410,16180,9088
|
|
20241224,131200,8310515310,16420,16230,16470,16200,23659
|
|
20241224,131100,7923083110,16230,16140,16250,16120,6816
|
|
20241224,131000,7812891570,16130,16090,16130,16070,7213
|
|
20241224,130900,7696889010,16070,16190,16240,16060,12778
|
|
20241224,130800,7490831740,16200,16150,16210,16130,5304
|
|
20241224,130700,7405155850,16140,16240,16250,16140,16407
|
|
20241224,130600,7139685180,16240,16290,16300,16240,8042
|
|
20241224,130500,7008837840,16280,16350,16380,16270,10653
|
|
20241224,130400,6835224010,16330,16320,16470,16280,8119
|
|
20241224,130300,6702390300,16320,16290,16600,16290,25591
|
|
20241224,130200,6280788810,16300,16340,16420,16280,10685
|
|
20241224,130100,6106441340,16350,16290,16470,16280,17512
|
|
20241224,130000,5819846040,16290,16630,16700,16280,35150
|
|
20241224,125900,5239947270,16610,16760,16820,16490,47356
|
|
20241224,125800,4451240800,16760,16400,16860,16360,72381
|
|
20241224,125700,3248197920,16390,16450,16520,16180,44146
|
|
20241224,125600,2523768580,16130,16130,16130,16130,0
|
|
20241224,125500,2523768580,16130,15790,16160,15750,14640
|
|
20241224,125400,2290167910,15740,15460,15840,15460,13064
|
|
20241224,125300,2084954590,15430,15440,15440,15430,122
|
|
20241224,125200,2083071900,15450,15460,15460,15450,721
|
|
20241224,125100,2071926070,15460,15460,15470,15460,152
|
|
20241224,125000,2069575160,15470,15470,15480,15460,23
|
|
20241224,124900,2069219360,15490,15460,15490,15460,88
|
|
20241224,124800,2067858850,15460,15460,15460,15460,18
|
|
20241224,124700,2067580570,15460,15500,15500,15460,502
|
|
20241224,124600,2059803570,15500,15500,15500,15500,5
|
|
20241224,124500,2059726070,15510,15510,15510,15510,10
|
|
20241224,124400,2059570970,15510,15510,15520,15510,679
|
|
20241224,124300,2049038890,15520,15520,15520,15520,5
|
|
20241224,124200,2048961290,15520,15450,15520,15450,383
|
|
20241224,124100,2043033060,15450,15450,15450,15450,1
|
|
20241224,124000,2043017610,15450,15450,15450,15450,50
|
|
20241224,123900,2042245110,15450,15450,15450,15440,679
|
|
20241224,123800,2031756330,15450,15460,15480,15450,281
|
|
20241224,123700,2027414350,15460,15470,15470,15460,283
|
|
20241224,123600,2023038070,15490,15500,15500,15490,2
|
|
20241224,123500,2023007080,15510,15500,15510,15500,141
|
|
20241224,123400,2020821170,15470,15490,15490,15470,592
|
|
20241224,123300,2011652450,15490,15490,15490,15490,1
|
|
20241224,123200,2011636960,15490,15490,15490,15490,3
|
|
20241224,123100,2011590490,15500,15490,15500,15490,122
|
|
20241224,123000,2009699970,15500,15500,15510,15500,107
|
|
20241224,122900,2008041320,15500,15500,15500,15500,17
|
|
20241224,122800,2007777820,15500,15500,15500,15500,131
|
|
20241224,122700,2005747320,15500,15540,15540,15500,289
|
|
20241224,122600,2001263590,15550,15540,15550,15540,24
|
|
20241224,122500,2000890530,15570,15570,15570,15560,26
|
|
20241224,122400,2000485820,15570,15580,15580,15570,35
|
|
20241224,122300,1999940720,15570,15560,15570,15560,1398
|
|
20241224,122200,1978175410,15510,15510,15510,15510,50
|
|
20241224,122100,1977399910,15500,15500,15500,15500,0
|
|
20241224,122000,1977399910,15500,15520,15520,15500,161
|
|
20241224,121900,1974903570,15520,15510,15520,15500,135
|
|
20241224,121800,1972809150,15510,15520,15520,15510,460
|
|
20241224,121700,1965672260,15520,15570,15570,15520,201
|
|
20241224,121600,1962552690,15570,15530,15570,15530,502
|
|
20241224,121500,1954742520,15510,15520,15520,15510,877
|
|
20241224,121400,1941138380,15520,15570,15570,15520,236
|
|
20241224,121300,1937473840,15590,15590,15590,15580,43
|
|
20241224,121200,1936803500,15590,15600,15600,15520,214
|
|
20241224,121100,1933481140,15600,15530,15600,15530,380
|
|
20241224,121000,1927555220,15520,15520,15520,15520,305
|
|
20241224,120900,1922821620,15530,15540,15540,15530,191
|
|
20241224,120800,1919854990,15540,15590,15600,15540,1010
|
|
20241224,120700,1904099760,15550,15610,15610,15550,1304
|
|
20241224,120600,1883759380,15610,15550,15610,15550,2972
|
|
20241224,120500,1837436740,15550,15500,15550,15500,1186
|
|
20241224,120400,1819017650,15510,15460,15510,15460,2557
|
|
20241224,120300,1779403560,15440,15440,15440,15440,81
|
|
20241224,120200,1778152920,15420,15450,15450,15420,164
|
|
20241224,120100,1775622540,15450,15460,15460,15420,61
|
|
20241224,120000,1774680210,15460,15420,15460,15420,4
|
|
20241224,115900,1774618480,15410,15420,15420,15410,139
|
|
20241224,115800,1772475170,15420,15420,15420,15420,366
|
|
20241224,115700,1766831450,15430,15420,15430,15420,418
|
|
20241224,115600,1760385390,15420,15430,15430,15420,162
|
|
20241224,115500,1757887130,15430,15440,15440,15430,803
|
|
20241224,115400,1745495990,15450,15470,15470,15450,740
|
|
20241224,115300,1734059850,15480,15480,15480,15480,105
|
|
20241224,115200,1732434450,15480,15480,15480,15480,1
|
|
20241224,115100,1732418970,15480,15480,15480,15480,40
|
|
20241224,115000,1731799770,15460,15460,15460,15460,31
|
|
20241224,114900,1731320510,15470,15490,15490,15470,261
|
|
20241224,114800,1727280760,15490,15480,15490,15470,500
|
|
20241224,114700,1719539510,15470,15480,15480,15470,41
|
|
20241224,114600,1718905140,15480,15480,15480,15480,3
|
|
20241224,114500,1718858700,15480,15450,15480,15450,38
|
|
20241224,114400,1718271180,15450,15470,15470,15450,19
|
|
20241224,114300,1717977610,15480,15480,15480,15480,45
|
|
20241224,114200,1717281010,15450,15470,15480,15450,488
|
|
20241224,114100,1709733560,15480,15490,15490,15480,122
|
|
20241224,114000,1707844910,15490,15470,15490,15470,89
|
|
20241224,113900,1706467040,15480,15480,15480,15470,89
|
|
20241224,113800,1705089360,15470,15490,15490,15470,22
|
|
20241224,113700,1704748700,15480,15460,15480,15460,412
|
|
20241224,113600,1698375900,15470,15470,15470,15460,66
|
|
20241224,113500,1697355080,15460,15470,15490,15460,638
|
|
20241224,113400,1687474040,15490,15460,15490,15460,48
|
|
20241224,113300,1686730850,15460,15460,15490,15450,151
|
|
20241224,113200,1684397460,15490,15460,15490,15450,50
|
|
20241224,113100,1683623700,15490,15490,15490,15490,1
|
|
20241224,113000,1683608210,15450,15420,15500,15420,2203
|
|
20241224,112900,1649540350,15400,15420,15420,15400,351
|
|
20241224,112800,1644132180,15430,15420,15430,15420,103
|
|
20241224,112700,1642543080,15420,15420,15430,15420,278
|
|
20241224,112600,1638256020,15390,15370,15390,15370,340
|
|
20241224,112500,1633024900,15450,15450,15450,15450,81
|
|
20241224,112400,1631773450,15450,15350,15450,15350,294
|
|
20241224,112300,1627245640,15350,15410,15410,15350,2188
|
|
20241224,112200,1593589960,15410,15530,15530,15410,930
|
|
20241224,112100,1579230480,15530,15480,15540,15460,797
|
|
20241224,112000,1566886230,15520,15530,15530,15490,1342
|
|
20241224,111900,1546082340,15530,15510,15530,15470,868
|
|
20241224,111800,1532633940,15500,15470,15510,15470,276
|
|
20241224,111700,1528354390,15470,15480,15490,15470,478
|
|
20241224,111600,1520958350,15470,15470,15470,15440,479
|
|
20241224,111500,1513555140,15450,15520,15560,15450,1117
|
|
20241224,111400,1496242740,15570,15510,15570,15490,647
|
|
20241224,111300,1486212380,15510,15500,15590,15490,950
|
|
20241224,111200,1471467460,15500,15580,15580,15500,1033
|
|
20241224,111100,1455428970,15580,15600,15640,15530,2561
|
|
20241224,111000,1415581010,15590,15730,15730,15590,6043
|
|
20241224,110900,1320835570,15730,15600,15750,15570,5169
|
|
20241224,110800,1239738420,15590,15670,15670,15580,2991
|
|
20241224,110700,1192984410,15680,15660,15690,15630,1740
|
|
20241224,110600,1165729310,15660,15620,15730,15600,4670
|
|
20241224,110500,1092459260,15620,15490,15630,15490,2635
|
|
20241224,110400,1051434120,15460,15450,15490,15430,654
|
|
20241224,110300,1041323690,15450,15450,15460,15450,523
|
|
20241224,110200,1033243220,15420,15420,15450,15420,703
|
|
20241224,110100,1022401810,15420,15470,15470,15420,464
|
|
20241224,110000,1015237880,15480,15500,15500,15460,622
|
|
20241224,105900,1005611760,15480,15450,15520,15450,1953
|
|
20241224,105800,975346700,15450,15470,15490,15450,925
|
|
20241224,105700,961040280,15460,15410,15470,15410,1404
|
|
20241224,105600,939362280,15410,15420,15420,15370,291
|
|
20241224,105500,934884900,15390,15420,15430,15390,1165
|
|
20241224,105400,916928530,15420,15420,15420,15410,145
|
|
20241224,105300,914692940,15420,15390,15420,15390,740
|
|
20241224,105200,903294370,15390,15400,15400,15390,52
|
|
20241224,105100,902493620,15400,15360,15400,15350,442
|
|
20241224,105000,895704510,15400,15400,15400,15360,474
|
|
20241224,104900,888410180,15380,15430,15430,15380,1540
|
|
20241224,104800,864684710,15440,15360,15440,15360,2648
|
|
20241224,104700,823921880,15380,15380,15380,15380,251
|
|
20241224,104600,820061500,15380,15380,15380,15360,612
|
|
20241224,104500,810653890,15380,15360,15380,15360,188
|
|
20241224,104400,807763740,15360,15360,15380,15310,1819
|
|
20241224,104300,779823340,15350,15290,15350,15290,1333
|
|
20241224,104200,759379830,15290,15290,15290,15290,29
|
|
20241224,104100,758936420,15290,15310,15310,15290,168
|
|
20241224,104000,756366230,15300,15300,15300,15290,242
|
|
20241224,103900,752664500,15300,15330,15330,15300,291
|
|
20241224,103800,748211290,15330,15340,15340,15290,114
|
|
20241224,103700,746465360,15340,15260,15340,15260,851
|
|
20241224,103600,733436730,15260,15250,15260,15250,85
|
|
20241224,103500,732140470,15230,15200,15240,15200,182
|
|
20241224,103400,729367420,15200,15200,15200,15200,16
|
|
20241224,103300,729124220,15200,15210,15210,15200,1413
|
|
20241224,103200,707636410,15210,15220,15220,15210,50
|
|
20241224,103100,706875420,15220,15220,15220,15220,99
|
|
20241224,103000,705368640,15250,15250,15250,15250,501
|
|
20241224,102900,697728390,15280,15220,15280,15220,11
|
|
20241224,102800,697560370,15280,15220,15280,15220,139
|
|
20241224,102700,695440540,15210,15270,15270,15210,321
|
|
20241224,102600,690551390,15260,15290,15290,15260,288
|
|
20241224,102500,686151140,15300,15260,15300,15250,395
|
|
20241224,102400,680124210,15260,15370,15370,15260,1653
|
|
20241224,102300,654848470,15380,15330,15380,15280,466
|
|
20241224,102200,647688630,15350,15270,15370,15270,856
|
|
20241224,102100,634562750,15370,15240,15390,15240,7945
|
|
20241224,102000,512966850,15240,15190,15240,15180,2378
|
|
20241224,101900,476802160,15190,15160,15190,15160,1152
|
|
20241224,101800,459315310,15160,15160,15160,15160,243
|
|
20241224,101700,455631430,15160,15120,15160,15120,311
|
|
20241224,101600,450917950,15110,15100,15120,15100,222
|
|
20241224,101500,447563220,15100,15100,15100,15100,269
|
|
20241224,101400,443501320,15110,15100,15110,15100,72
|
|
20241224,101300,442414100,15090,15090,15090,15090,0
|
|
20241224,101200,442414100,15090,15100,15100,15090,602
|
|
20241224,101100,433329360,15110,15150,15180,15110,35
|
|
20241224,101000,432799800,15180,15160,15180,15160,118
|
|
20241224,100900,431010760,15190,15150,15190,15150,258
|
|
20241224,100800,427096230,15140,15120,15140,15120,354
|
|
20241224,100700,421740070,15130,15130,15130,15130,0
|
|
20241224,100600,421740070,15130,15130,15130,15130,21
|
|
20241224,100500,421422340,15130,15100,15130,15100,29
|
|
20241224,100400,420984380,15100,15100,15100,15100,106
|
|
20241224,100300,419383780,15100,15060,15100,15060,471
|
|
20241224,100200,412290480,15060,15060,15060,15060,20
|
|
20241224,100100,411989280,15060,15060,15070,15060,31
|
|
20241224,100000,411522410,15070,15100,15100,15070,307
|
|
20241224,095900,406895680,15030,15030,15030,15030,2
|
|
20241224,095800,406865620,15030,15040,15040,15030,11
|
|
20241224,095700,406700190,15050,15070,15070,15050,424
|
|
20241224,095600,400316800,15100,15100,15100,15100,10
|
|
20241224,095500,400165800,15100,15070,15100,15070,926
|
|
20241224,095400,386183230,15070,15070,15070,15070,87
|
|
20241224,095300,384872140,15070,15080,15080,15070,30
|
|
20241224,095200,384419830,15070,15070,15070,15070,86
|
|
20241224,095100,383123810,15080,15150,15170,15080,1626
|
|
20241224,095000,358564320,15150,15170,15170,15150,881
|
|
20241224,094900,345202990,15190,15170,15190,15170,421
|
|
20241224,094800,338810090,15170,15120,15170,15110,2516
|
|
20241224,094700,300670900,15120,15140,15140,15120,146
|
|
20241224,094600,298460480,15130,15120,15130,15120,826
|
|
20241224,094500,285966080,15120,15120,15120,15110,46
|
|
20241224,094400,285270610,15120,15120,15120,15120,112
|
|
20241224,094300,283577170,15120,15120,15120,15120,48
|
|
20241224,094200,282851410,15120,15090,15130,15090,179
|
|
20241224,094100,280147910,15090,15050,15090,15050,401
|
|
20241224,094000,274101020,15000,15000,15000,15000,100
|
|
20241224,093900,272601020,15000,15010,15010,15000,125
|
|
20241224,093800,270725440,15000,14990,15000,14990,178
|
|
20241224,093700,268056480,14980,14980,14980,14980,46
|
|
20241224,093600,267367400,14980,15020,15020,14980,355
|
|
20241224,093500,262045040,15010,15000,15010,15000,29
|
|
20241224,093400,261610030,15050,15030,15050,15030,293
|
|
20241224,093300,257201800,15050,15090,15090,15050,369
|
|
20241224,093200,251640390,15090,15090,15090,15090,4
|
|
20241224,093100,251580030,15090,15120,15120,15090,1006
|
|
20241224,093000,236384040,15120,15120,15120,15120,84
|
|
20241224,092900,235113960,15110,15150,15150,15100,116
|
|
20241224,092800,233361310,15150,15170,15170,15140,386
|
|
20241224,092700,227513440,15170,15150,15170,15150,318
|
|
20241224,092600,222689620,15170,15100,15170,15100,1118
|
|
20241224,092500,205764570,15100,15110,15110,15100,291
|
|
20241224,092400,201367700,15110,15090,15120,15090,590
|
|
20241224,092300,192457160,15100,15070,15100,15070,599
|
|
20241224,092200,183417950,15040,15000,15040,14990,464
|
|
20241224,092100,176456670,14990,14990,14990,14990,0
|
|
20241224,092000,176456670,14990,15010,15010,14990,125
|
|
20241224,091900,174581440,15040,15060,15060,15030,162
|
|
20241224,091800,172145200,15060,15050,15060,15050,51
|
|
20241224,091700,171377640,15080,15080,15080,15080,22
|
|
20241224,091600,171045880,15050,14980,15050,14980,868
|
|
20241224,091500,158018960,14960,14960,14960,14930,291
|
|
20241224,091400,153666520,14960,14960,14960,14960,25
|
|
20241224,091300,153292520,14920,14980,15000,14920,67
|
|
20241224,091200,152289300,14980,14910,14980,14910,196
|
|
20241224,091100,149353570,14880,15000,15000,14880,68
|
|
20241224,091000,148339330,15000,14860,15000,14860,333
|
|
20241224,090900,143387080,14870,14940,14940,14870,320
|
|
20241224,090800,138615780,14950,15000,15000,14950,96
|
|
20241224,090700,137177430,15000,15100,15100,14990,518
|
|
20241224,090600,129407470,15010,14990,15010,14990,229
|
|
20241224,090500,125972100,14990,14990,14990,14990,81
|
|
20241224,090400,124757910,14990,14990,14990,14990,21
|
|
20241224,090300,124443120,14990,15130,15130,14840,682
|
|
20241224,090200,114261740,15140,15110,15150,15100,864
|
|
20241224,090100,101199370,15100,14870,15150,14870,4373
|
|
20241224,090000,35656330,14830,14700,14840,14700,2424
|