738 lines
40 KiB
CSV
738 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,211500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,211400,17900162200,13170,13170,13170,13170,0
|
|
20241202,211300,17900162200,13170,13170,13170,13170,0
|
|
20241202,211200,17900162200,13170,13170,13170,13170,0
|
|
20241202,211100,17900162200,13170,13170,13170,13170,0
|
|
20241202,211000,17900162200,13170,13170,13170,13170,0
|
|
20241202,210900,17900162200,13170,13170,13170,13170,0
|
|
20241202,210800,17900162200,13170,13170,13170,13170,0
|
|
20241202,210700,17900162200,13170,13170,13170,13170,0
|
|
20241202,210600,17900162200,13170,13170,13170,13170,0
|
|
20241202,210500,17900162200,13170,13170,13170,13170,0
|
|
20241202,210400,17900162200,13170,13170,13170,13170,0
|
|
20241202,210300,17900162200,13170,13170,13170,13170,0
|
|
20241202,210200,17900162200,13170,13170,13170,13170,0
|
|
20241202,210100,17900162200,13170,13170,13170,13170,0
|
|
20241202,210000,17900162200,13170,13170,13170,13170,0
|
|
20241202,205900,17900162200,13170,13170,13170,13170,0
|
|
20241202,205800,17900162200,13170,13170,13170,13170,0
|
|
20241202,205700,17900162200,13170,13170,13170,13170,0
|
|
20241202,205600,17900162200,13170,13170,13170,13170,0
|
|
20241202,205500,17900162200,13170,13170,13170,13170,0
|
|
20241202,205400,17900162200,13170,13170,13170,13170,0
|
|
20241202,205300,17900162200,13170,13170,13170,13170,0
|
|
20241202,205200,17900162200,13170,13170,13170,13170,0
|
|
20241202,205100,17900162200,13170,13170,13170,13170,0
|
|
20241202,205000,17900162200,13170,13170,13170,13170,0
|
|
20241202,204900,17900162200,13170,13170,13170,13170,0
|
|
20241202,204800,17900162200,13170,13170,13170,13170,0
|
|
20241202,204700,17900162200,13170,13170,13170,13170,0
|
|
20241202,204600,17900162200,13170,13170,13170,13170,0
|
|
20241202,204500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,204400,17900162200,13170,13170,13170,13170,0
|
|
20241202,204300,17900162200,13170,13170,13170,13170,0
|
|
20241202,204200,17900162200,13170,13170,13170,13170,0
|
|
20241202,204100,17900162200,13170,13170,13170,13170,0
|
|
20241202,204000,17900162200,13170,13170,13170,13170,0
|
|
20241202,203900,17900162200,13170,13170,13170,13170,0
|
|
20241202,203800,17900162200,13170,13170,13170,13170,0
|
|
20241202,203700,17900162200,13170,13170,13170,13170,0
|
|
20241202,203600,17900162200,13170,13170,13170,13170,0
|
|
20241202,203500,17900162200,13170,13170,13170,13170,0
|
|
20241202,203400,17900162200,13170,13170,13170,13170,0
|
|
20241202,203300,17900162200,13170,13170,13170,13170,0
|
|
20241202,203200,17900162200,13170,13170,13170,13170,0
|
|
20241202,203100,17900162200,13170,13170,13170,13170,0
|
|
20241202,203000,17900162200,13170,13170,13170,13170,0
|
|
20241202,202900,17900162200,13170,13170,13170,13170,0
|
|
20241202,202800,17900162200,13170,13170,13170,13170,0
|
|
20241202,202700,17900162200,13170,13170,13170,13170,0
|
|
20241202,202600,17900162200,13170,13170,13170,13170,0
|
|
20241202,202500,17900162200,13170,13170,13170,13170,0
|
|
20241202,202400,17900162200,13170,13170,13170,13170,0
|
|
20241202,202300,17900162200,13170,13170,13170,13170,0
|
|
20241202,202200,17900162200,13170,13170,13170,13170,0
|
|
20241202,202100,17900162200,13170,13170,13170,13170,0
|
|
20241202,202000,17900162200,13170,13170,13170,13170,0
|
|
20241202,201900,17900162200,13170,13170,13170,13170,0
|
|
20241202,201800,17900162200,13170,13170,13170,13170,0
|
|
20241202,201700,17900162200,13170,13170,13170,13170,0
|
|
20241202,201600,17900162200,13170,13170,13170,13170,0
|
|
20241202,201500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,201400,17900162200,13170,13170,13170,13170,0
|
|
20241202,201300,17900162200,13170,13170,13170,13170,0
|
|
20241202,201200,17900162200,13170,13170,13170,13170,0
|
|
20241202,201100,17900162200,13170,13170,13170,13170,0
|
|
20241202,201000,17900162200,13170,13170,13170,13170,0
|
|
20241202,200900,17900162200,13170,13170,13170,13170,0
|
|
20241202,200800,17900162200,13170,13170,13170,13170,0
|
|
20241202,200700,17900162200,13170,13170,13170,13170,0
|
|
20241202,200600,17900162200,13170,13170,13170,13170,0
|
|
20241202,200500,17900162200,13170,13170,13170,13170,0
|
|
20241202,200400,17900162200,13170,13170,13170,13170,0
|
|
20241202,200300,17900162200,13170,13170,13170,13170,0
|
|
20241202,200200,17900162200,13170,13170,13170,13170,0
|
|
20241202,200100,17900162200,13170,13170,13170,13170,0
|
|
20241202,200000,17900162200,13170,13170,13170,13170,0
|
|
20241202,195900,17900162200,13170,13170,13170,13170,0
|
|
20241202,195800,17900162200,13170,13170,13170,13170,0
|
|
20241202,195700,17900162200,13170,13170,13170,13170,0
|
|
20241202,195600,17900162200,13170,13170,13170,13170,0
|
|
20241202,195500,17900162200,13170,13170,13170,13170,0
|
|
20241202,195400,17900162200,13170,13170,13170,13170,0
|
|
20241202,195300,17900162200,13170,13170,13170,13170,0
|
|
20241202,195200,17900162200,13170,13170,13170,13170,0
|
|
20241202,195100,17900162200,13170,13170,13170,13170,0
|
|
20241202,195000,17900162200,13170,13170,13170,13170,0
|
|
20241202,194900,17900162200,13170,13170,13170,13170,0
|
|
20241202,194800,17900162200,13170,13170,13170,13170,0
|
|
20241202,194700,17900162200,13170,13170,13170,13170,0
|
|
20241202,194600,17900162200,13170,13170,13170,13170,0
|
|
20241202,194500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,194400,17900162200,13170,13170,13170,13170,0
|
|
20241202,194300,17900162200,13170,13170,13170,13170,0
|
|
20241202,194200,17900162200,13170,13170,13170,13170,0
|
|
20241202,194100,17900162200,13170,13170,13170,13170,0
|
|
20241202,194000,17900162200,13170,13170,13170,13170,0
|
|
20241202,193900,17900162200,13170,13170,13170,13170,0
|
|
20241202,193800,17900162200,13170,13170,13170,13170,0
|
|
20241202,193700,17900162200,13170,13170,13170,13170,0
|
|
20241202,193600,17900162200,13170,13170,13170,13170,0
|
|
20241202,193500,17900162200,13170,13170,13170,13170,0
|
|
20241202,193400,17900162200,13170,13170,13170,13170,0
|
|
20241202,193300,17900162200,13170,13170,13170,13170,0
|
|
20241202,193200,17900162200,13170,13170,13170,13170,0
|
|
20241202,193100,17900162200,13170,13170,13170,13170,0
|
|
20241202,193000,17900162200,13170,13170,13170,13170,0
|
|
20241202,192900,17900162200,13170,13170,13170,13170,0
|
|
20241202,192800,17900162200,13170,13170,13170,13170,0
|
|
20241202,192700,17900162200,13170,13170,13170,13170,0
|
|
20241202,192600,17900162200,13170,13170,13170,13170,0
|
|
20241202,192500,17900162200,13170,13170,13170,13170,0
|
|
20241202,192400,17900162200,13170,13170,13170,13170,0
|
|
20241202,192300,17900162200,13170,13170,13170,13170,0
|
|
20241202,192200,17900162200,13170,13170,13170,13170,0
|
|
20241202,192100,17900162200,13170,13170,13170,13170,0
|
|
20241202,192000,17900162200,13170,13170,13170,13170,0
|
|
20241202,191900,17900162200,13170,13170,13170,13170,0
|
|
20241202,191800,17900162200,13170,13170,13170,13170,0
|
|
20241202,191700,17900162200,13170,13170,13170,13170,0
|
|
20241202,191600,17900162200,13170,13170,13170,13170,0
|
|
20241202,191500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,191400,17900162200,13170,13170,13170,13170,0
|
|
20241202,191300,17900162200,13170,13170,13170,13170,0
|
|
20241202,191200,17900162200,13170,13170,13170,13170,0
|
|
20241202,191100,17900162200,13170,13170,13170,13170,0
|
|
20241202,191000,17900162200,13170,13170,13170,13170,0
|
|
20241202,190900,17900162200,13170,13170,13170,13170,0
|
|
20241202,190800,17900162200,13170,13170,13170,13170,0
|
|
20241202,190700,17900162200,13170,13170,13170,13170,0
|
|
20241202,190600,17900162200,13170,13170,13170,13170,0
|
|
20241202,190500,17900162200,13170,13170,13170,13170,0
|
|
20241202,190400,17900162200,13170,13170,13170,13170,0
|
|
20241202,190300,17900162200,13170,13170,13170,13170,0
|
|
20241202,190200,17900162200,13170,13170,13170,13170,0
|
|
20241202,190100,17900162200,13170,13170,13170,13170,0
|
|
20241202,190000,17900162200,13170,13170,13170,13170,0
|
|
20241202,185900,17900162200,13170,13170,13170,13170,0
|
|
20241202,185800,17900162200,13170,13170,13170,13170,0
|
|
20241202,185700,17900162200,13170,13170,13170,13170,0
|
|
20241202,185600,17900162200,13170,13170,13170,13170,0
|
|
20241202,185500,17900162200,13170,13170,13170,13170,0
|
|
20241202,185400,17900162200,13170,13170,13170,13170,0
|
|
20241202,185300,17900162200,13170,13170,13170,13170,0
|
|
20241202,185200,17900162200,13170,13170,13170,13170,0
|
|
20241202,185100,17900162200,13170,13170,13170,13170,0
|
|
20241202,185000,17900162200,13170,13170,13170,13170,0
|
|
20241202,184900,17900162200,13170,13170,13170,13170,0
|
|
20241202,184800,17900162200,13170,13170,13170,13170,0
|
|
20241202,184700,17900162200,13170,13170,13170,13170,0
|
|
20241202,184600,17900162200,13170,13170,13170,13170,0
|
|
20241202,184500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,184400,17900162200,13170,13170,13170,13170,0
|
|
20241202,184300,17900162200,13170,13170,13170,13170,0
|
|
20241202,184200,17900162200,13170,13170,13170,13170,0
|
|
20241202,184100,17900162200,13170,13170,13170,13170,0
|
|
20241202,184000,17900162200,13170,13170,13170,13170,0
|
|
20241202,183900,17900162200,13170,13170,13170,13170,0
|
|
20241202,183800,17900162200,13170,13170,13170,13170,0
|
|
20241202,183700,17900162200,13170,13170,13170,13170,0
|
|
20241202,183600,17900162200,13170,13170,13170,13170,0
|
|
20241202,183500,17900162200,13170,13170,13170,13170,0
|
|
20241202,183400,17900162200,13170,13170,13170,13170,0
|
|
20241202,183300,17900162200,13170,13170,13170,13170,0
|
|
20241202,183200,17900162200,13170,13170,13170,13170,0
|
|
20241202,183100,17900162200,13170,13170,13170,13170,0
|
|
20241202,183000,17900162200,13170,13170,13170,13170,0
|
|
20241202,182900,17900162200,13170,13170,13170,13170,0
|
|
20241202,182800,17900162200,13170,13170,13170,13170,0
|
|
20241202,182700,17900162200,13170,13170,13170,13170,0
|
|
20241202,182600,17900162200,13170,13170,13170,13170,0
|
|
20241202,182500,17900162200,13170,13170,13170,13170,0
|
|
20241202,182400,17900162200,13170,13170,13170,13170,0
|
|
20241202,182300,17900162200,13170,13170,13170,13170,0
|
|
20241202,182200,17900162200,13170,13170,13170,13170,0
|
|
20241202,182100,17900162200,13170,13170,13170,13170,0
|
|
20241202,182000,17900162200,13170,13170,13170,13170,0
|
|
20241202,181900,17900162200,13170,13170,13170,13170,0
|
|
20241202,181800,17900162200,13170,13170,13170,13170,0
|
|
20241202,181700,17900162200,13170,13170,13170,13170,0
|
|
20241202,181600,17900162200,13170,13170,13170,13170,0
|
|
20241202,181500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,181400,17900162200,13170,13170,13170,13170,0
|
|
20241202,181300,17900162200,13170,13170,13170,13170,0
|
|
20241202,181200,17900162200,13170,13170,13170,13170,0
|
|
20241202,181100,17900162200,13170,13170,13170,13170,0
|
|
20241202,181000,17900162200,13170,13170,13170,13170,0
|
|
20241202,180900,17900162200,13170,13170,13170,13170,0
|
|
20241202,180800,17900162200,13170,13170,13170,13170,0
|
|
20241202,180700,17900162200,13170,13170,13170,13170,0
|
|
20241202,180600,17900162200,13170,13170,13170,13170,0
|
|
20241202,180500,17900162200,13170,13170,13170,13170,0
|
|
20241202,180400,17900162200,13170,13170,13170,13170,0
|
|
20241202,180300,17900162200,13170,13170,13170,13170,0
|
|
20241202,180200,17900162200,13170,13170,13170,13170,0
|
|
20241202,180100,17900162200,13170,13170,13170,13170,0
|
|
20241202,180000,17900162200,13170,13170,13170,13170,0
|
|
20241202,175900,17900162200,13170,13170,13170,13170,0
|
|
20241202,175800,17900162200,13170,13170,13170,13170,0
|
|
20241202,175700,17900162200,13170,13170,13170,13170,0
|
|
20241202,175600,17900162200,13170,13170,13170,13170,0
|
|
20241202,175500,17900162200,13170,13170,13170,13170,0
|
|
20241202,175400,17900162200,13170,13170,13170,13170,0
|
|
20241202,175300,17900162200,13170,13170,13170,13170,0
|
|
20241202,175200,17900162200,13170,13170,13170,13170,0
|
|
20241202,175100,17900162200,13170,13170,13170,13170,0
|
|
20241202,175000,17900162200,13170,13170,13170,13170,0
|
|
20241202,174900,17900162200,13170,13170,13170,13170,0
|
|
20241202,174800,17900162200,13170,13170,13170,13170,0
|
|
20241202,174700,17900162200,13170,13170,13170,13170,0
|
|
20241202,174600,17900162200,13170,13170,13170,13170,0
|
|
20241202,174500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,174400,17900162200,13170,13170,13170,13170,0
|
|
20241202,174300,17900162200,13170,13170,13170,13170,0
|
|
20241202,174200,17900162200,13170,13170,13170,13170,0
|
|
20241202,174100,17900162200,13170,13170,13170,13170,0
|
|
20241202,174000,17900162200,13170,13170,13170,13170,0
|
|
20241202,173900,17900162200,13170,13170,13170,13170,0
|
|
20241202,173800,17900162200,13170,13170,13170,13170,0
|
|
20241202,173700,17900162200,13170,13170,13170,13170,0
|
|
20241202,173600,17900162200,13170,13170,13170,13170,0
|
|
20241202,173500,17900162200,13170,13170,13170,13170,0
|
|
20241202,173400,17900162200,13170,13170,13170,13170,0
|
|
20241202,173300,17900162200,13170,13170,13170,13170,0
|
|
20241202,173200,17900162200,13170,13170,13170,13170,0
|
|
20241202,173100,17900162200,13170,13170,13170,13170,0
|
|
20241202,173000,17900162200,13170,13170,13170,13170,0
|
|
20241202,172900,17900162200,13170,13170,13170,13170,0
|
|
20241202,172800,17900162200,13170,13170,13170,13170,0
|
|
20241202,172700,17900162200,13170,13170,13170,13170,0
|
|
20241202,172600,17900162200,13170,13170,13170,13170,0
|
|
20241202,172500,17900162200,13170,13170,13170,13170,0
|
|
20241202,172400,17900162200,13170,13170,13170,13170,0
|
|
20241202,172300,17900162200,13170,13170,13170,13170,0
|
|
20241202,172200,17900162200,13170,13170,13170,13170,0
|
|
20241202,172100,17900162200,13170,13170,13170,13170,0
|
|
20241202,172000,17900162200,13170,13170,13170,13170,0
|
|
20241202,171900,17900162200,13170,13170,13170,13170,0
|
|
20241202,171800,17900162200,13170,13170,13170,13170,0
|
|
20241202,171700,17900162200,13170,13170,13170,13170,0
|
|
20241202,171600,17900162200,13170,13170,13170,13170,0
|
|
20241202,171500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,171400,17900162200,13170,13170,13170,13170,0
|
|
20241202,171300,17900162200,13170,13170,13170,13170,0
|
|
20241202,171200,17900162200,13170,13170,13170,13170,0
|
|
20241202,171100,17900162200,13170,13170,13170,13170,0
|
|
20241202,171000,17900162200,13170,13170,13170,13170,0
|
|
20241202,170900,17900162200,13170,13170,13170,13170,0
|
|
20241202,170800,17900162200,13170,13170,13170,13170,0
|
|
20241202,170700,17900162200,13170,13170,13170,13170,0
|
|
20241202,170600,17900162200,13170,13170,13170,13170,0
|
|
20241202,170500,17900162200,13170,13170,13170,13170,0
|
|
20241202,170400,17900162200,13170,13170,13170,13170,0
|
|
20241202,170300,17900162200,13170,13170,13170,13170,0
|
|
20241202,170200,17900162200,13170,13170,13170,13170,0
|
|
20241202,170100,17900162200,13170,13170,13170,13170,0
|
|
20241202,170000,17900162200,13170,13170,13170,13170,0
|
|
20241202,165900,17900162200,13170,13170,13170,13170,0
|
|
20241202,165800,17900162200,13170,13170,13170,13170,0
|
|
20241202,165700,17900162200,13170,13170,13170,13170,0
|
|
20241202,165600,17900162200,13170,13170,13170,13170,0
|
|
20241202,165500,17900162200,13170,13170,13170,13170,0
|
|
20241202,165400,17900162200,13170,13170,13170,13170,0
|
|
20241202,165300,17900162200,13170,13170,13170,13170,0
|
|
20241202,165200,17900162200,13170,13170,13170,13170,0
|
|
20241202,165100,17900162200,13170,13170,13170,13170,0
|
|
20241202,165000,17900162200,13170,13170,13170,13170,0
|
|
20241202,164900,17900162200,13170,13170,13170,13170,0
|
|
20241202,164800,17900162200,13170,13170,13170,13170,0
|
|
20241202,164700,17900162200,13170,13170,13170,13170,0
|
|
20241202,164600,17900162200,13170,13170,13170,13170,0
|
|
20241202,164500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,164400,17900162200,13170,13170,13170,13170,0
|
|
20241202,164300,17900162200,13170,13170,13170,13170,0
|
|
20241202,164200,17900162200,13170,13170,13170,13170,0
|
|
20241202,164100,17900162200,13170,13170,13170,13170,0
|
|
20241202,164000,17900162200,13170,13170,13170,13170,0
|
|
20241202,163900,17900162200,13170,13170,13170,13170,0
|
|
20241202,163800,17900162200,13170,13170,13170,13170,0
|
|
20241202,163700,17900162200,13170,13170,13170,13170,0
|
|
20241202,163600,17900162200,13170,13170,13170,13170,0
|
|
20241202,163500,17900162200,13170,13170,13170,13170,0
|
|
20241202,163400,17900162200,13170,13170,13170,13170,0
|
|
20241202,163300,17900162200,13170,13170,13170,13170,0
|
|
20241202,163200,17900162200,13170,13170,13170,13170,0
|
|
20241202,163100,17900162200,13170,13170,13170,13170,0
|
|
20241202,163000,17900162200,13170,13170,13170,13170,0
|
|
20241202,162900,17900162200,13170,13170,13170,13170,0
|
|
20241202,162800,17900162200,13170,13170,13170,13170,0
|
|
20241202,162700,17900162200,13170,13170,13170,13170,0
|
|
20241202,162600,17900162200,13170,13170,13170,13170,0
|
|
20241202,162500,17900162200,13170,13170,13170,13170,0
|
|
20241202,162400,17900162200,13170,13170,13170,13170,0
|
|
20241202,162300,17900162200,13170,13170,13170,13170,0
|
|
20241202,162200,17900162200,13170,13170,13170,13170,0
|
|
20241202,162100,17900162200,13170,13170,13170,13170,0
|
|
20241202,162000,17900162200,13170,13170,13170,13170,0
|
|
20241202,161900,17900162200,13170,13170,13170,13170,0
|
|
20241202,161800,17900162200,13170,13170,13170,13170,0
|
|
20241202,161700,17900162200,13170,13170,13170,13170,0
|
|
20241202,161600,17900162200,13170,13170,13170,13170,0
|
|
20241202,161500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,161400,17900162200,13170,13170,13170,13170,0
|
|
20241202,161300,17900162200,13170,13170,13170,13170,0
|
|
20241202,161200,17900162200,13170,13170,13170,13170,0
|
|
20241202,161100,17900162200,13170,13170,13170,13170,0
|
|
20241202,161000,17900162200,13170,13170,13170,13170,0
|
|
20241202,160900,17900162200,13170,13170,13170,13170,0
|
|
20241202,160800,17900162200,13170,13170,13170,13170,0
|
|
20241202,160700,17900162200,13170,13170,13170,13170,0
|
|
20241202,160600,17900162200,13170,13170,13170,13170,0
|
|
20241202,160500,17900162200,13170,13170,13170,13170,0
|
|
20241202,160400,17900162200,13170,13170,13170,13170,0
|
|
20241202,160300,17900162200,13170,13170,13170,13170,0
|
|
20241202,160200,17900162200,13170,13170,13170,13170,0
|
|
20241202,160100,17900162200,13170,13170,13170,13170,0
|
|
20241202,160000,17900162200,13170,13170,13170,13170,0
|
|
20241202,155900,17900162200,13170,13170,13170,13170,0
|
|
20241202,155800,17900162200,13170,13170,13170,13170,0
|
|
20241202,155700,17900162200,13170,13170,13170,13170,0
|
|
20241202,155600,17900162200,13170,13170,13170,13170,0
|
|
20241202,155500,17900162200,13170,13170,13170,13170,0
|
|
20241202,155400,17900162200,13170,13170,13170,13170,0
|
|
20241202,155300,17900162200,13170,13170,13170,13170,0
|
|
20241202,155200,17900162200,13170,13170,13170,13170,0
|
|
20241202,155100,17900162200,13170,13170,13170,13170,0
|
|
20241202,155000,17900162200,13170,13170,13170,13170,0
|
|
20241202,154900,17900162200,13170,13170,13170,13170,0
|
|
20241202,154800,17900162200,13170,13170,13170,13170,0
|
|
20241202,154700,17900162200,13170,13170,13170,13170,0
|
|
20241202,154600,17900162200,13170,13170,13170,13170,0
|
|
20241202,154500,17900162200,13170,13170,13170,13170,23357
|
|
20241202,154400,17900162200,13170,13170,13170,13170,0
|
|
20241202,154300,17900162200,13170,13170,13170,13170,0
|
|
20241202,154200,17900162200,13170,13170,13170,13170,0
|
|
20241202,154100,17900162200,13170,13170,13170,13170,0
|
|
20241202,154000,17900162200,13170,13170,13170,13170,0
|
|
20241202,153900,17900162200,13170,13170,13170,13170,0
|
|
20241202,153800,17900162200,13170,13170,13170,13170,0
|
|
20241202,153700,17900162200,13170,13170,13170,13170,0
|
|
20241202,153600,17900162200,13170,13170,13170,13170,0
|
|
20241202,153500,17900162200,13170,13170,13170,13170,0
|
|
20241202,153400,17900162200,13170,13170,13170,13170,0
|
|
20241202,153300,17900162200,13170,13170,13170,13170,0
|
|
20241202,153200,17900162200,13170,13170,13170,13170,0
|
|
20241202,153100,17900162200,13170,13170,13170,13170,0
|
|
20241202,153000,17900162200,13170,13170,13170,13170,23357
|
|
20241202,152900,17592550510,13140,13140,13140,13140,0
|
|
20241202,152800,17592550510,13140,13140,13140,13140,0
|
|
20241202,152700,17592550510,13140,13140,13140,13140,0
|
|
20241202,152600,17592550510,13140,13140,13140,13140,0
|
|
20241202,152500,17592550510,13140,13140,13140,13140,0
|
|
20241202,152400,17592550510,13140,13140,13140,13140,0
|
|
20241202,152300,17592550510,13140,13140,13140,13140,0
|
|
20241202,152200,17592550510,13140,13140,13140,13140,0
|
|
20241202,152100,17592550510,13140,13140,13140,13140,0
|
|
20241202,152000,17592550510,13140,13140,13140,13140,0
|
|
20241202,151900,17592550510,13140,13120,13150,13100,8270
|
|
20241202,151800,17483964560,13110,13110,13120,13110,2242
|
|
20241202,151700,17454569360,13120,13100,13120,13090,3309
|
|
20241202,151600,17411206410,13090,13070,13100,13060,3419
|
|
20241202,151500,17366463750,13070,13050,13070,13030,2894
|
|
20241202,151400,17328694180,13060,13050,13060,13030,918
|
|
20241202,151300,17316716700,13050,13060,13060,13030,2162
|
|
20241202,151200,17288519570,13060,13050,13070,13040,1253
|
|
20241202,151100,17272168810,13070,13080,13080,13050,2709
|
|
20241202,151000,17236762870,13080,13040,13100,13040,6327
|
|
20241202,150900,17154054430,13050,13020,13050,13020,2054
|
|
20241202,150800,17127268980,13020,13010,13020,13000,491
|
|
20241202,150700,17120881450,13000,13010,13010,13000,739
|
|
20241202,150600,17111273700,13000,13010,13030,13000,1382
|
|
20241202,150500,17093297610,13010,13020,13030,13010,721
|
|
20241202,150400,17083911940,13020,13040,13040,13020,969
|
|
20241202,150300,17071281560,13050,13070,13070,13040,381
|
|
20241202,150200,17066307990,13070,13070,13070,13040,91
|
|
20241202,150100,17065119220,13070,13030,13080,13030,735
|
|
20241202,150000,17055514530,13060,12990,13060,12970,1449
|
|
20241202,145900,17036662290,13000,13020,13030,12990,1528
|
|
20241202,145800,17016795400,13010,13060,13060,13010,1632
|
|
20241202,145700,16995516550,13060,13080,13090,13040,1465
|
|
20241202,145600,16976376430,13080,13050,13090,13050,1345
|
|
20241202,145500,16958794370,13050,13060,13070,13030,1188
|
|
20241202,145400,16943295410,13060,13010,13060,13010,765
|
|
20241202,145300,16933336400,13010,13040,13070,13000,1769
|
|
20241202,145200,16910302380,13040,13020,13050,13000,1594
|
|
20241202,145100,16889548910,13050,12970,13050,12970,1099
|
|
20241202,145000,16875254340,12980,12980,13000,12960,1170
|
|
20241202,144900,16860068130,12980,12990,12990,12980,672
|
|
20241202,144800,16851343930,12990,13000,13000,12980,683
|
|
20241202,144700,16842472340,12990,13000,13020,12960,2054
|
|
20241202,144600,16815816430,12990,13000,13010,12990,541
|
|
20241202,144500,16808784700,13010,12990,13030,12980,1578
|
|
20241202,144400,16788279830,12990,13040,13060,12990,7123
|
|
20241202,144300,16695554350,13040,13030,13060,13030,863
|
|
20241202,144200,16684296890,13030,13050,13070,13030,2619
|
|
20241202,144100,16650143070,13060,13100,13110,13050,2859
|
|
20241202,144000,16612767520,13110,13130,13130,13100,2671
|
|
20241202,143900,16577774040,13130,13140,13140,13110,372
|
|
20241202,143800,16572896220,13110,13110,13160,13100,1030
|
|
20241202,143700,16559392940,13110,13110,13160,13110,962
|
|
20241202,143600,16546762790,13110,13120,13150,13110,1301
|
|
20241202,143500,16529691830,13140,13110,13140,13110,484
|
|
20241202,143400,16523343010,13110,13100,13140,13100,971
|
|
20241202,143300,16510618570,13100,13130,13140,13100,6084
|
|
20241202,143200,16430819900,13130,13140,13160,13130,617
|
|
20241202,143100,16422709910,13140,13130,13180,13120,1534
|
|
20241202,143000,16402555360,13120,13180,13200,13120,3118
|
|
20241202,142900,16361531950,13180,13180,13220,13180,606
|
|
20241202,142800,16353540000,13180,13190,13210,13170,1287
|
|
20241202,142700,16336569930,13200,13200,13220,13190,791
|
|
20241202,142600,16326131000,13200,13240,13240,13200,2679
|
|
20241202,142500,16290727930,13240,13210,13240,13210,3350
|
|
20241202,142400,16246431750,13220,13190,13220,13180,905
|
|
20241202,142300,16234484830,13200,13190,13200,13170,1589
|
|
20241202,142200,16213528200,13190,13170,13190,13160,924
|
|
20241202,142100,16201353340,13160,13180,13200,13160,1225
|
|
20241202,142000,16185205030,13180,13170,13180,13150,1274
|
|
20241202,141900,16168428010,13170,13220,13230,13170,4057
|
|
20241202,141800,16114827730,13230,13170,13250,13170,15420
|
|
20241202,141700,15911013710,13190,13150,13190,13140,4739
|
|
20241202,141600,15848597330,13140,13090,13160,13080,3342
|
|
20241202,141500,15804733250,13090,13110,13120,13070,2667
|
|
20241202,141400,15769810840,13120,13140,13140,13120,1206
|
|
20241202,141300,15753973180,13130,13140,13140,13130,987
|
|
20241202,141200,15741008470,13140,13130,13160,13130,2373
|
|
20241202,141100,15709818700,13130,13130,13140,13110,763
|
|
20241202,141000,15699806920,13140,13130,13160,13120,2568
|
|
20241202,140900,15666077390,13130,13120,13150,13110,762
|
|
20241202,140800,15656079060,13120,13110,13170,13100,2975
|
|
20241202,140700,15616948880,13100,13040,13100,13040,505
|
|
20241202,140600,15610346980,13040,13050,13080,13040,438
|
|
20241202,140500,15604631900,13050,13030,13090,13020,804
|
|
20241202,140400,15594133650,13020,13020,13050,13010,1349
|
|
20241202,140300,15576564310,13020,13020,13040,13020,929
|
|
20241202,140200,15564464900,13020,13060,13060,13020,2109
|
|
20241202,140100,15536986120,13060,13040,13090,13040,787
|
|
20241202,140000,15526716810,13040,13070,13100,13040,1826
|
|
20241202,135900,15502878330,13070,13080,13080,13060,371
|
|
20241202,135800,15498028520,13080,13060,13090,13060,690
|
|
20241202,135700,15489006850,13060,13050,13100,13050,222
|
|
20241202,135600,15486108060,13050,13050,13100,13050,1472
|
|
20241202,135500,15466854900,13080,13040,13100,13040,783
|
|
20241202,135400,15456625350,13040,13040,13070,13030,1669
|
|
20241202,135300,15434849060,13040,13040,13060,13030,1697
|
|
20241202,135200,15412727010,13040,13050,13070,13040,723
|
|
20241202,135100,15403290520,13050,13060,13070,13040,985
|
|
20241202,135000,15390430280,13070,13080,13120,13060,577
|
|
20241202,134900,15382889330,13080,13070,13120,13070,319
|
|
20241202,134800,15378716220,13060,13090,13130,13060,1443
|
|
20241202,134700,15359819050,13090,13100,13120,13070,834
|
|
20241202,134600,15348899670,13090,13050,13130,13040,2505
|
|
20241202,134500,15316167520,13060,13080,13090,13050,1934
|
|
20241202,134400,15290897100,13080,13090,13120,13080,307
|
|
20241202,134300,15286880720,13090,13100,13130,13080,2271
|
|
20241202,134200,15257128130,13100,13120,13160,13100,1120
|
|
20241202,134100,15242424970,13120,13110,13130,13110,375
|
|
20241202,134000,15237507200,13100,13150,13180,13100,1469
|
|
20241202,133900,15218228230,13160,13120,13190,13100,834
|
|
20241202,133800,15207278780,13120,13180,13200,13110,4491
|
|
20241202,133700,15148078190,13190,13080,13200,13080,2133
|
|
20241202,133600,15120022060,13090,13010,13090,13010,1055
|
|
20241202,133500,15106241080,13020,13000,13020,12980,1972
|
|
20241202,133400,15080599660,13000,13000,13010,12990,570
|
|
20241202,133300,15073190580,13000,13060,13060,12990,1651
|
|
20241202,133200,15051713000,13060,13090,13090,13060,293
|
|
20241202,133100,15047882540,13100,13130,13140,13070,920
|
|
20241202,133000,15035812500,13130,13030,13170,13030,2807
|
|
20241202,132900,14999020480,13000,13000,13050,12990,1196
|
|
20241202,132800,14983448800,13000,13000,13010,12990,592
|
|
20241202,132700,14975756730,13010,12950,13030,12950,1044
|
|
20241202,132600,14962194890,12960,12960,12970,12950,582
|
|
20241202,132500,14954652540,12950,12970,12980,12920,2708
|
|
20241202,132400,14919572970,12970,13000,13010,12960,1653
|
|
20241202,132300,14898115780,13000,13040,13040,13000,1628
|
|
20241202,132200,14876921560,13040,13040,13050,13030,458
|
|
20241202,132100,14870949040,13040,13060,13060,13040,506
|
|
20241202,132000,14864348190,13050,13060,13080,13050,869
|
|
20241202,131900,14853002250,13060,13090,13090,13060,1564
|
|
20241202,131800,14832560180,13090,13090,13090,13050,2469
|
|
20241202,131700,14800304230,13090,13060,13090,13060,630
|
|
20241202,131600,14792070280,13060,13110,13120,13060,1811
|
|
20241202,131500,14768362110,13110,13160,13160,13100,1290
|
|
20241202,131400,14751433280,13160,13100,13190,13100,1870
|
|
20241202,131300,14726860260,13110,13150,13150,13110,1554
|
|
20241202,131200,14706462870,13150,13200,13210,13120,2954
|
|
20241202,131100,14667605440,13200,13110,13200,13110,3548
|
|
20241202,131000,14620907960,13110,13140,13160,13100,1941
|
|
20241202,130900,14595407190,13140,13080,13150,13050,2755
|
|
20241202,130800,14559366240,13080,13140,13140,12990,4310
|
|
20241202,130700,14503098010,13130,13280,13300,13100,13462
|
|
20241202,130600,14324813990,13280,12980,13280,12960,7364
|
|
20241202,130500,14228292800,12940,12970,13020,12930,3614
|
|
20241202,130400,14181341200,12970,12880,12980,12880,3229
|
|
20241202,130300,14139541480,12860,12920,12980,12860,680
|
|
20241202,130200,14130765900,12900,12790,12900,12790,2955
|
|
20241202,130100,14092862720,12790,12810,12820,12790,888
|
|
20241202,130000,14081491850,12820,12820,12820,12810,666
|
|
20241202,125900,14072954400,12820,12830,12840,12820,1803
|
|
20241202,125800,14049827280,12830,12830,12860,12830,1808
|
|
20241202,125700,14026603020,12830,12840,12850,12810,449
|
|
20241202,125600,14020845720,12840,12850,12850,12840,409
|
|
20241202,125500,14015591130,12850,12890,12900,12850,614
|
|
20241202,125400,14007689040,12900,12930,12930,12900,598
|
|
20241202,125300,13999972620,12930,12950,12950,12930,543
|
|
20241202,125200,13992942580,12960,12980,12980,12950,829
|
|
20241202,125100,13982195700,12980,12950,12980,12940,284
|
|
20241202,125000,13978512830,12940,12940,12950,12930,285
|
|
20241202,124900,13974824870,12940,12930,12940,12910,302
|
|
20241202,124800,13970919750,12930,12980,12980,12910,475
|
|
20241202,124700,13964782880,12970,12870,13000,12870,5532
|
|
20241202,124600,13893046830,12860,12790,12860,12790,352
|
|
20241202,124500,13888535070,12790,12780,12790,12780,136
|
|
20241202,124400,13886795650,12780,12800,12800,12780,596
|
|
20241202,124300,13879175750,12800,12820,12830,12790,3671
|
|
20241202,124200,13832145440,12830,12790,12870,12790,500
|
|
20241202,124100,13825729820,12790,12780,12790,12780,995
|
|
20241202,124000,13813011860,12780,12780,12780,12770,333
|
|
20241202,123900,13808758460,12780,12780,12780,12780,448
|
|
20241202,123800,13803033020,12780,12780,12780,12780,25
|
|
20241202,123700,13802713520,12780,12780,12780,12780,313
|
|
20241202,123600,13798713380,12780,12780,12870,12770,703
|
|
20241202,123500,13789696310,12760,12780,12790,12760,2318
|
|
20241202,123400,13760076570,12780,12800,12800,12780,520
|
|
20241202,123300,13753430370,12800,12800,12810,12790,899
|
|
20241202,123200,13741929450,12800,12790,12800,12790,386
|
|
20241202,123100,13736991140,12800,12790,12800,12790,775
|
|
20241202,123000,13727078870,12800,12800,12810,12800,514
|
|
20241202,122900,13720499570,12800,12800,12820,12790,557
|
|
20241202,122800,13713372960,12800,12800,12800,12800,343
|
|
20241202,122700,13708982560,12800,12830,12840,12800,523
|
|
20241202,122600,13702281680,12830,12800,12830,12800,192
|
|
20241202,122500,13699824030,12800,12810,12830,12800,333
|
|
20241202,122400,13695559660,12810,12860,12860,12780,459
|
|
20241202,122300,13689683970,12830,12830,12870,12830,322
|
|
20241202,122200,13685552520,12830,12830,12830,12820,121
|
|
20241202,122100,13684000190,12840,12880,12880,12840,624
|
|
20241202,122000,13675984480,12890,12920,12920,12890,1214
|
|
20241202,121900,13660322590,12920,12820,12920,12820,256
|
|
20241202,121800,13657029260,12810,12810,12830,12800,522
|
|
20241202,121700,13650337450,12790,12810,12820,12790,365
|
|
20241202,121600,13645665680,12800,12810,12820,12800,144
|
|
20241202,121500,13643821480,12800,12790,12800,12780,697
|
|
20241202,121400,13634911220,12790,12790,12810,12790,120
|
|
20241202,121300,13633376400,12790,12820,12820,12790,462
|
|
20241202,121200,13627465110,12820,12800,12830,12800,590
|
|
20241202,121100,13619897100,12800,12860,12860,12800,4147
|
|
20241202,121000,13566714280,12860,12890,12890,12850,223
|
|
20241202,120900,13563846560,12860,12840,12860,12840,1270
|
|
20241202,120800,13547530180,12840,12860,12860,12840,329
|
|
20241202,120700,13543303380,12860,12880,12880,12850,1858
|
|
20241202,120600,13519393350,12880,12890,12890,12880,40
|
|
20241202,120500,13518878030,12900,12880,12900,12880,352
|
|
20241202,120400,13514341140,12920,12920,12920,12920,0
|
|
20241202,120300,13514341140,12920,12880,12930,12850,1661
|
|
20241202,120200,13492963690,12880,12890,12900,12870,280
|
|
20241202,120100,13489355470,12890,12890,12910,12890,73
|
|
20241202,120000,13488414470,12870,12870,12930,12870,228
|
|
20241202,115900,13485472480,12870,12880,12900,12870,410
|
|
20241202,115800,13480194320,12880,12880,12920,12880,479
|
|
20241202,115700,13474023800,12890,12880,12890,12860,350
|
|
20241202,115600,13469518510,12880,12850,12900,12850,387
|
|
20241202,115500,13464536350,12850,12880,12880,12850,1171
|
|
20241202,115400,13449475930,12880,12910,12910,12880,1218
|
|
20241202,115300,13433766140,12910,12950,12950,12910,174
|
|
20241202,115200,13431518640,12930,12910,12930,12900,222
|
|
20241202,115100,13428652260,12910,12950,12950,12900,214
|
|
20241202,115000,13425886840,12940,12960,12960,12940,660
|
|
20241202,114900,13417341960,12960,12970,12970,12960,50
|
|
20241202,114800,13416693480,12960,12960,12970,12960,69
|
|
20241202,114700,13415799190,12960,12980,12990,12960,289
|
|
20241202,114600,13412051030,12980,12960,12980,12960,50
|
|
20241202,114500,13411402570,12890,12960,13020,12880,3306
|
|
20241202,114400,13368558210,12950,12920,12950,12900,1243
|
|
20241202,114300,13352498830,12910,12920,12920,12890,909
|
|
20241202,114200,13340769990,12910,12940,12940,12910,132
|
|
20241202,114100,13339065560,12940,12920,12940,12910,502
|
|
20241202,114000,13332573960,12910,12900,12920,12900,84
|
|
20241202,113900,13331490030,12880,12900,12910,12880,599
|
|
20241202,113800,13323766860,12900,12920,12920,12900,263
|
|
20241202,113700,13320370230,12930,12930,12940,12930,49
|
|
20241202,113600,13319736600,12930,12940,12940,12930,247
|
|
20241202,113500,13316542160,12950,12960,12960,12940,243
|
|
20241202,113400,13313395500,12990,12960,13000,12950,277
|
|
20241202,113300,13309802230,12950,12960,12990,12950,606
|
|
20241202,113200,13301947620,12960,12970,13020,12950,1606
|
|
20241202,113100,13281089310,12970,12920,12970,12920,301
|
|
20241202,113000,13277199490,12920,12930,12950,12920,325
|
|
20241202,112900,13272994650,12930,12860,12930,12860,674
|
|
20241202,112800,13264285660,12860,12870,12870,12850,272
|
|
20241202,112700,13260787320,12870,12870,12890,12870,172
|
|
20241202,112600,13258572580,12890,12860,12900,12860,576
|
|
20241202,112500,13251153540,12860,12880,12880,12860,1443
|
|
20241202,112400,13232583240,12890,12890,12900,12880,319
|
|
20241202,112300,13228472620,12890,12920,12930,12880,1037
|
|
20241202,112200,13215089900,12920,12960,12960,12920,539
|
|
20241202,112100,13208119590,12970,12990,13000,12970,2827
|
|
20241202,112000,13171433630,12990,12970,13040,12970,1986
|
|
20241202,111900,13145627760,12970,12970,12980,12930,522
|
|
20241202,111800,13138855270,12980,12950,12980,12930,244
|
|
20241202,111700,13135696820,12990,12890,13000,12880,692
|
|
20241202,111600,13126724160,12880,12900,12900,12860,983
|
|
20241202,111500,13114056730,12910,12900,12930,12900,776
|
|
20241202,111400,13104034020,12910,12900,12910,12900,1302
|
|
20241202,111300,13087233880,12900,12920,12930,12890,948
|
|
20241202,111200,13074994080,12930,12950,12960,12910,797
|
|
20241202,111100,13064688340,12950,12960,12970,12950,917
|
|
20241202,111000,13052802540,12960,13000,13000,12920,586
|
|
20241202,110900,13045211770,12990,12920,12990,12910,1644
|
|
20241202,110800,13023914100,12920,12950,12950,12920,1043
|
|
20241202,110700,13010421830,12950,12900,12980,12900,3654
|
|
20241202,110600,12963119510,12900,12810,12900,12810,2578
|
|
20241202,110500,12929988160,12810,12820,12830,12810,100
|
|
20241202,110400,12928706610,12820,12770,12820,12760,1115
|
|
20241202,110300,12914458500,12770,12770,12830,12760,741
|
|
20241202,110200,12904995680,12760,12800,12800,12760,2916
|
|
20241202,110100,12867749150,12790,12850,12850,12790,127
|
|
20241202,110000,12866123760,12800,12800,12870,12800,1923
|
|
20241202,105900,12841469660,12810,12800,12810,12780,92
|
|
20241202,105800,12840291930,12800,12800,12810,12780,625
|
|
20241202,105700,12832292030,12800,12810,12810,12780,1243
|
|
20241202,105600,12816388160,12810,12800,12820,12800,82
|
|
20241202,105500,12815338220,12800,12800,12800,12800,5
|
|
20241202,105400,12815274220,12850,12800,12850,12780,333
|
|
20241202,105300,12811017150,12800,12790,12810,12780,169
|
|
20241202,105200,12808855540,12780,12810,12810,12780,148
|
|
20241202,105100,12806962520,12810,12790,12840,12790,1003
|
|
20241202,105000,12794096240,12820,12820,12820,12780,1723
|
|
20241202,104900,12772046530,12840,12730,12840,12680,1352
|
|
20241202,104800,12754781830,12730,12660,12740,12660,1309
|
|
20241202,104700,12738146760,12660,12660,12690,12650,988
|
|
20241202,104600,12725639000,12660,12710,12740,12660,649
|
|
20241202,104500,12717409120,12650,12730,12730,12650,2550
|
|
20241202,104400,12685028240,12740,12740,12760,12730,1235
|
|
20241202,104300,12669290280,12740,12750,12750,12740,110
|
|
20241202,104200,12667888240,12750,12720,12770,12720,450
|
|
20241202,104100,12662149250,12710,12770,12770,12710,225
|
|
20241202,104000,12659289440,12780,12700,12790,12650,14840
|
|
20241202,103900,12470846090,12710,12780,12800,12700,3247
|
|
20241202,103800,12429477130,12780,12790,12830,12780,1537
|
|
20241202,103700,12409819660,12790,12810,12830,12790,2656
|
|
20241202,103600,12375796160,12870,12780,12870,12780,2015
|
|
20241202,103500,12349964100,12780,12790,12830,12770,80
|
|
20241202,103400,12348939840,12790,12740,12830,12730,4869
|
|
20241202,103300,12286836530,12740,12820,12830,12740,3018
|
|
20241202,103200,12248269300,12820,12800,12830,12770,1932
|
|
20241202,103100,12223538020,12770,12720,12790,12710,6191
|
|
20241202,103000,12144565290,12720,12650,12720,12640,2122
|
|
20241202,102900,12117678630,12640,12650,12680,12630,778
|
|
20241202,102800,12107833060,12650,12660,12720,12630,4329
|
|
20241202,102700,12052991590,12660,12710,12720,12650,1258
|
|
20241202,102600,12037016100,12700,12650,12700,12610,3807
|
|
20241202,102500,11988813870,12630,12570,12660,12530,4339
|
|
20241202,102400,11934211270,12550,12540,12680,12520,5683
|
|
20241202,102300,11862677260,12530,12390,12530,12360,16551
|
|
20241202,102200,11656539470,12390,12650,12650,12390,25936
|
|
20241202,102100,11331421660,12650,12760,12780,12560,22122
|
|
20241202,102000,11051383030,12770,13130,13160,12770,14164
|
|
20241202,101900,10868444730,13130,13190,13240,13040,5091
|
|
20241202,101800,10801547810,13190,13290,13320,13120,14027
|
|
20241202,101700,10615581890,13290,13250,13350,13160,21960
|
|
20241202,101600,10323700590,13250,12880,13250,12880,16452
|
|
20241202,101500,10107951070,12930,12900,12940,12880,1801
|
|
20241202,101400,10084659670,12860,12800,12940,12800,2717
|
|
20241202,101300,10049682200,12800,12770,12820,12770,1878
|
|
20241202,101200,10025643460,12770,12780,12810,12740,1575
|
|
20241202,101100,10005519160,12760,12700,12820,12700,1957
|
|
20241202,101000,9980560410,12680,12890,12890,12630,17916
|
|
20241202,100900,9751828590,12890,12930,12930,12840,6212
|
|
20241202,100800,9671924100,12940,12810,12950,12750,6038
|
|
20241202,100700,9594332120,12890,13300,13360,12620,37719
|
|
20241202,100600,9104348000,13300,13250,13320,13250,2930
|
|
20241202,100500,9065398370,13200,13200,13260,13170,1459
|
|
20241202,100400,9046096930,13170,13250,13250,13140,1969
|
|
20241202,100300,9020147340,13260,13130,13260,13130,2173
|
|
20241202,100200,8991474540,13110,13130,13140,13110,1343
|
|
20241202,100100,8973840080,13130,13070,13190,13060,3384
|
|
20241202,100000,8929475580,13070,13180,13200,13070,7319
|
|
20241202,095900,8833400330,13170,13150,13230,13150,1456
|
|
20241202,095800,8814198310,13150,13150,13200,13150,926
|
|
20241202,095700,8802000500,13150,13150,13200,13100,2405
|
|
20241202,095600,8770422040,13160,13180,13230,13090,10590
|
|
20241202,095500,8631343990,13190,13230,13230,13160,2444
|
|
20241202,095400,8599092770,13250,13250,13290,13200,2021
|
|
20241202,095300,8572350870,13250,13210,13310,13210,2015
|
|
20241202,095200,8545606700,13220,13200,13280,13200,1261
|
|
20241202,095100,8528918840,13210,13200,13260,13150,5215
|
|
20241202,095000,8460162760,13200,13220,13410,13200,6265
|
|
20241202,094900,8377119490,13240,13280,13300,13010,14790
|
|
20241202,094800,8182276980,13260,13410,13410,13260,12343
|
|
20241202,094700,8017741240,13410,13440,13470,13390,9478
|
|
20241202,094600,7890377870,13440,13390,13450,13360,3797
|
|
20241202,094500,7839429950,13390,13380,13410,13280,5208
|
|
20241202,094400,7770020230,13290,13440,13450,13290,23024
|
|
20241202,094300,7462445840,13440,13510,13510,13390,14576
|
|
20241202,094200,7266468250,13510,13440,13590,13350,48045
|
|
20241202,094100,6619335800,13440,13190,13480,13150,24155
|
|
20241202,094000,6297284630,13190,13000,13200,12990,9602
|
|
20241202,093900,6171578340,13000,12990,13060,12990,2038
|
|
20241202,093800,6145088230,12990,13040,13060,12990,6150
|
|
20241202,093700,6065059910,13040,13060,13070,13040,1426
|
|
20241202,093600,6046457330,13060,13040,13070,13030,801
|
|
20241202,093500,6036007790,13040,13010,13080,13010,751
|
|
20241202,093400,6026205720,13000,13040,13040,13000,1502
|
|
20241202,093300,6006665230,13040,13050,13090,12950,15664
|
|
20241202,093200,5802997210,13050,13150,13190,13050,1673
|
|
20241202,093100,5781109010,13190,13270,13270,13100,6940
|
|
20241202,093000,5689813750,13270,13100,13270,13100,7176
|
|
20241202,092900,5594940600,13140,13020,13150,13020,4085
|
|
20241202,092800,5541496770,13020,13050,13060,13020,3661
|
|
20241202,092700,5493727270,13050,13110,13140,13050,6746
|
|
20241202,092600,5405416670,13110,13260,13260,13110,6552
|
|
20241202,092500,5319053600,13210,13260,13260,13210,3587
|
|
20241202,092400,5271525250,13260,13220,13260,13170,3946
|
|
20241202,092300,5219378070,13250,13200,13250,13200,5931
|
|
20241202,092200,5140935310,13200,13130,13220,13120,5307
|
|
20241202,092100,5070926210,13180,13200,13200,13100,5716
|
|
20241202,092000,4995709940,13200,13090,13220,13060,10395
|
|
20241202,091900,4858804240,13070,13010,13080,12970,4914
|
|
20241202,091800,4794825740,13040,13040,13090,12970,9801
|
|
20241202,091700,4667158670,13040,13050,13070,12950,17245
|
|
20241202,091600,4443079090,13050,13190,13230,13050,9925
|
|
20241202,091500,4313019280,13160,13250,13250,13090,9762
|
|
20241202,091400,4184825770,13250,13180,13270,13150,8913
|
|
20241202,091300,4067025160,13180,13240,13280,13140,16602
|
|
20241202,091200,3847648620,13300,13340,13340,13150,18997
|
|
20241202,091100,3596275810,13310,13080,13370,13080,31131
|
|
20241202,091000,3183142670,13080,13140,13240,13080,34661
|
|
20241202,090900,2726580820,13140,13040,13140,12950,16485
|
|
20241202,090800,2511128960,13040,12950,13060,12930,10835
|
|
20241202,090700,2369983530,12950,12980,13000,12920,6201
|
|
20241202,090600,2289595980,12980,12930,13100,12910,18372
|
|
20241202,090500,2050351840,12900,12740,13050,12740,39655
|
|
20241202,090400,1536181690,12740,12700,12790,12680,9987
|
|
20241202,090300,1409175560,12700,12720,12870,12640,31405
|
|
20241202,090200,1009210100,12700,12620,12700,12500,17104
|
|
20241202,090100,793606920,12620,12800,12800,12620,24564
|
|
20241202,090000,481815840,12800,12720,12870,12660,37808
|