738 lines
41 KiB
CSV
738 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,211500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,211400,215406915670,17300,17300,17300,17300,0
|
|
20241205,211300,215406915670,17300,17300,17300,17300,0
|
|
20241205,211200,215406915670,17300,17300,17300,17300,0
|
|
20241205,211100,215406915670,17300,17300,17300,17300,0
|
|
20241205,211000,215406915670,17300,17300,17300,17300,0
|
|
20241205,210900,215406915670,17300,17300,17300,17300,0
|
|
20241205,210800,215406915670,17300,17300,17300,17300,0
|
|
20241205,210700,215406915670,17300,17300,17300,17300,0
|
|
20241205,210600,215406915670,17300,17300,17300,17300,0
|
|
20241205,210500,215406915670,17300,17300,17300,17300,0
|
|
20241205,210400,215406915670,17300,17300,17300,17300,0
|
|
20241205,210300,215406915670,17300,17300,17300,17300,0
|
|
20241205,210200,215406915670,17300,17300,17300,17300,0
|
|
20241205,210100,215406915670,17300,17300,17300,17300,0
|
|
20241205,210000,215406915670,17300,17300,17300,17300,0
|
|
20241205,205900,215406915670,17300,17300,17300,17300,0
|
|
20241205,205800,215406915670,17300,17300,17300,17300,0
|
|
20241205,205700,215406915670,17300,17300,17300,17300,0
|
|
20241205,205600,215406915670,17300,17300,17300,17300,0
|
|
20241205,205500,215406915670,17300,17300,17300,17300,0
|
|
20241205,205400,215406915670,17300,17300,17300,17300,0
|
|
20241205,205300,215406915670,17300,17300,17300,17300,0
|
|
20241205,205200,215406915670,17300,17300,17300,17300,0
|
|
20241205,205100,215406915670,17300,17300,17300,17300,0
|
|
20241205,205000,215406915670,17300,17300,17300,17300,0
|
|
20241205,204900,215406915670,17300,17300,17300,17300,0
|
|
20241205,204800,215406915670,17300,17300,17300,17300,0
|
|
20241205,204700,215406915670,17300,17300,17300,17300,0
|
|
20241205,204600,215406915670,17300,17300,17300,17300,0
|
|
20241205,204500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,204400,215406915670,17300,17300,17300,17300,0
|
|
20241205,204300,215406915670,17300,17300,17300,17300,0
|
|
20241205,204200,215406915670,17300,17300,17300,17300,0
|
|
20241205,204100,215406915670,17300,17300,17300,17300,0
|
|
20241205,204000,215406915670,17300,17300,17300,17300,0
|
|
20241205,203900,215406915670,17300,17300,17300,17300,0
|
|
20241205,203800,215406915670,17300,17300,17300,17300,0
|
|
20241205,203700,215406915670,17300,17300,17300,17300,0
|
|
20241205,203600,215406915670,17300,17300,17300,17300,0
|
|
20241205,203500,215406915670,17300,17300,17300,17300,0
|
|
20241205,203400,215406915670,17300,17300,17300,17300,0
|
|
20241205,203300,215406915670,17300,17300,17300,17300,0
|
|
20241205,203200,215406915670,17300,17300,17300,17300,0
|
|
20241205,203100,215406915670,17300,17300,17300,17300,0
|
|
20241205,203000,215406915670,17300,17300,17300,17300,0
|
|
20241205,202900,215406915670,17300,17300,17300,17300,0
|
|
20241205,202800,215406915670,17300,17300,17300,17300,0
|
|
20241205,202700,215406915670,17300,17300,17300,17300,0
|
|
20241205,202600,215406915670,17300,17300,17300,17300,0
|
|
20241205,202500,215406915670,17300,17300,17300,17300,0
|
|
20241205,202400,215406915670,17300,17300,17300,17300,0
|
|
20241205,202300,215406915670,17300,17300,17300,17300,0
|
|
20241205,202200,215406915670,17300,17300,17300,17300,0
|
|
20241205,202100,215406915670,17300,17300,17300,17300,0
|
|
20241205,202000,215406915670,17300,17300,17300,17300,0
|
|
20241205,201900,215406915670,17300,17300,17300,17300,0
|
|
20241205,201800,215406915670,17300,17300,17300,17300,0
|
|
20241205,201700,215406915670,17300,17300,17300,17300,0
|
|
20241205,201600,215406915670,17300,17300,17300,17300,0
|
|
20241205,201500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,201400,215406915670,17300,17300,17300,17300,0
|
|
20241205,201300,215406915670,17300,17300,17300,17300,0
|
|
20241205,201200,215406915670,17300,17300,17300,17300,0
|
|
20241205,201100,215406915670,17300,17300,17300,17300,0
|
|
20241205,201000,215406915670,17300,17300,17300,17300,0
|
|
20241205,200900,215406915670,17300,17300,17300,17300,0
|
|
20241205,200800,215406915670,17300,17300,17300,17300,0
|
|
20241205,200700,215406915670,17300,17300,17300,17300,0
|
|
20241205,200600,215406915670,17300,17300,17300,17300,0
|
|
20241205,200500,215406915670,17300,17300,17300,17300,0
|
|
20241205,200400,215406915670,17300,17300,17300,17300,0
|
|
20241205,200300,215406915670,17300,17300,17300,17300,0
|
|
20241205,200200,215406915670,17300,17300,17300,17300,0
|
|
20241205,200100,215406915670,17300,17300,17300,17300,0
|
|
20241205,200000,215406915670,17300,17300,17300,17300,0
|
|
20241205,195900,215406915670,17300,17300,17300,17300,0
|
|
20241205,195800,215406915670,17300,17300,17300,17300,0
|
|
20241205,195700,215406915670,17300,17300,17300,17300,0
|
|
20241205,195600,215406915670,17300,17300,17300,17300,0
|
|
20241205,195500,215406915670,17300,17300,17300,17300,0
|
|
20241205,195400,215406915670,17300,17300,17300,17300,0
|
|
20241205,195300,215406915670,17300,17300,17300,17300,0
|
|
20241205,195200,215406915670,17300,17300,17300,17300,0
|
|
20241205,195100,215406915670,17300,17300,17300,17300,0
|
|
20241205,195000,215406915670,17300,17300,17300,17300,0
|
|
20241205,194900,215406915670,17300,17300,17300,17300,0
|
|
20241205,194800,215406915670,17300,17300,17300,17300,0
|
|
20241205,194700,215406915670,17300,17300,17300,17300,0
|
|
20241205,194600,215406915670,17300,17300,17300,17300,0
|
|
20241205,194500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,194400,215406915670,17300,17300,17300,17300,0
|
|
20241205,194300,215406915670,17300,17300,17300,17300,0
|
|
20241205,194200,215406915670,17300,17300,17300,17300,0
|
|
20241205,194100,215406915670,17300,17300,17300,17300,0
|
|
20241205,194000,215406915670,17300,17300,17300,17300,0
|
|
20241205,193900,215406915670,17300,17300,17300,17300,0
|
|
20241205,193800,215406915670,17300,17300,17300,17300,0
|
|
20241205,193700,215406915670,17300,17300,17300,17300,0
|
|
20241205,193600,215406915670,17300,17300,17300,17300,0
|
|
20241205,193500,215406915670,17300,17300,17300,17300,0
|
|
20241205,193400,215406915670,17300,17300,17300,17300,0
|
|
20241205,193300,215406915670,17300,17300,17300,17300,0
|
|
20241205,193200,215406915670,17300,17300,17300,17300,0
|
|
20241205,193100,215406915670,17300,17300,17300,17300,0
|
|
20241205,193000,215406915670,17300,17300,17300,17300,0
|
|
20241205,192900,215406915670,17300,17300,17300,17300,0
|
|
20241205,192800,215406915670,17300,17300,17300,17300,0
|
|
20241205,192700,215406915670,17300,17300,17300,17300,0
|
|
20241205,192600,215406915670,17300,17300,17300,17300,0
|
|
20241205,192500,215406915670,17300,17300,17300,17300,0
|
|
20241205,192400,215406915670,17300,17300,17300,17300,0
|
|
20241205,192300,215406915670,17300,17300,17300,17300,0
|
|
20241205,192200,215406915670,17300,17300,17300,17300,0
|
|
20241205,192100,215406915670,17300,17300,17300,17300,0
|
|
20241205,192000,215406915670,17300,17300,17300,17300,0
|
|
20241205,191900,215406915670,17300,17300,17300,17300,0
|
|
20241205,191800,215406915670,17300,17300,17300,17300,0
|
|
20241205,191700,215406915670,17300,17300,17300,17300,0
|
|
20241205,191600,215406915670,17300,17300,17300,17300,0
|
|
20241205,191500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,191400,215406915670,17300,17300,17300,17300,0
|
|
20241205,191300,215406915670,17300,17300,17300,17300,0
|
|
20241205,191200,215406915670,17300,17300,17300,17300,0
|
|
20241205,191100,215406915670,17300,17300,17300,17300,0
|
|
20241205,191000,215406915670,17300,17300,17300,17300,0
|
|
20241205,190900,215406915670,17300,17300,17300,17300,0
|
|
20241205,190800,215406915670,17300,17300,17300,17300,0
|
|
20241205,190700,215406915670,17300,17300,17300,17300,0
|
|
20241205,190600,215406915670,17300,17300,17300,17300,0
|
|
20241205,190500,215406915670,17300,17300,17300,17300,0
|
|
20241205,190400,215406915670,17300,17300,17300,17300,0
|
|
20241205,190300,215406915670,17300,17300,17300,17300,0
|
|
20241205,190200,215406915670,17300,17300,17300,17300,0
|
|
20241205,190100,215406915670,17300,17300,17300,17300,0
|
|
20241205,190000,215406915670,17300,17300,17300,17300,0
|
|
20241205,185900,215406915670,17300,17300,17300,17300,0
|
|
20241205,185800,215406915670,17300,17300,17300,17300,0
|
|
20241205,185700,215406915670,17300,17300,17300,17300,0
|
|
20241205,185600,215406915670,17300,17300,17300,17300,0
|
|
20241205,185500,215406915670,17300,17300,17300,17300,0
|
|
20241205,185400,215406915670,17300,17300,17300,17300,0
|
|
20241205,185300,215406915670,17300,17300,17300,17300,0
|
|
20241205,185200,215406915670,17300,17300,17300,17300,0
|
|
20241205,185100,215406915670,17300,17300,17300,17300,0
|
|
20241205,185000,215406915670,17300,17300,17300,17300,0
|
|
20241205,184900,215406915670,17300,17300,17300,17300,0
|
|
20241205,184800,215406915670,17300,17300,17300,17300,0
|
|
20241205,184700,215406915670,17300,17300,17300,17300,0
|
|
20241205,184600,215406915670,17300,17300,17300,17300,0
|
|
20241205,184500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,184400,215406915670,17300,17300,17300,17300,0
|
|
20241205,184300,215406915670,17300,17300,17300,17300,0
|
|
20241205,184200,215406915670,17300,17300,17300,17300,0
|
|
20241205,184100,215406915670,17300,17300,17300,17300,0
|
|
20241205,184000,215406915670,17300,17300,17300,17300,0
|
|
20241205,183900,215406915670,17300,17300,17300,17300,0
|
|
20241205,183800,215406915670,17300,17300,17300,17300,0
|
|
20241205,183700,215406915670,17300,17300,17300,17300,0
|
|
20241205,183600,215406915670,17300,17300,17300,17300,0
|
|
20241205,183500,215406915670,17300,17300,17300,17300,0
|
|
20241205,183400,215406915670,17300,17300,17300,17300,0
|
|
20241205,183300,215406915670,17300,17300,17300,17300,0
|
|
20241205,183200,215406915670,17300,17300,17300,17300,0
|
|
20241205,183100,215406915670,17300,17300,17300,17300,0
|
|
20241205,183000,215406915670,17300,17300,17300,17300,0
|
|
20241205,182900,215406915670,17300,17300,17300,17300,0
|
|
20241205,182800,215406915670,17300,17300,17300,17300,0
|
|
20241205,182700,215406915670,17300,17300,17300,17300,0
|
|
20241205,182600,215406915670,17300,17300,17300,17300,0
|
|
20241205,182500,215406915670,17300,17300,17300,17300,0
|
|
20241205,182400,215406915670,17300,17300,17300,17300,0
|
|
20241205,182300,215406915670,17300,17300,17300,17300,0
|
|
20241205,182200,215406915670,17300,17300,17300,17300,0
|
|
20241205,182100,215406915670,17300,17300,17300,17300,0
|
|
20241205,182000,215406915670,17300,17300,17300,17300,0
|
|
20241205,181900,215406915670,17300,17300,17300,17300,0
|
|
20241205,181800,215406915670,17300,17300,17300,17300,0
|
|
20241205,181700,215406915670,17300,17300,17300,17300,0
|
|
20241205,181600,215406915670,17300,17300,17300,17300,0
|
|
20241205,181500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,181400,215406915670,17300,17300,17300,17300,0
|
|
20241205,181300,215406915670,17300,17300,17300,17300,0
|
|
20241205,181200,215406915670,17300,17300,17300,17300,0
|
|
20241205,181100,215406915670,17300,17300,17300,17300,0
|
|
20241205,181000,215406915670,17300,17300,17300,17300,0
|
|
20241205,180900,215406915670,17300,17300,17300,17300,0
|
|
20241205,180800,215406915670,17300,17300,17300,17300,0
|
|
20241205,180700,215406915670,17300,17300,17300,17300,0
|
|
20241205,180600,215406915670,17300,17300,17300,17300,0
|
|
20241205,180500,215406915670,17300,17300,17300,17300,0
|
|
20241205,180400,215406915670,17300,17300,17300,17300,0
|
|
20241205,180300,215406915670,17300,17300,17300,17300,0
|
|
20241205,180200,215406915670,17300,17300,17300,17300,0
|
|
20241205,180100,215406915670,17300,17300,17300,17300,0
|
|
20241205,180000,215406915670,17300,17300,17300,17300,0
|
|
20241205,175900,215406915670,17300,17300,17300,17300,0
|
|
20241205,175800,215406915670,17300,17300,17300,17300,0
|
|
20241205,175700,215406915670,17300,17300,17300,17300,0
|
|
20241205,175600,215406915670,17300,17300,17300,17300,0
|
|
20241205,175500,215406915670,17300,17300,17300,17300,0
|
|
20241205,175400,215406915670,17300,17300,17300,17300,0
|
|
20241205,175300,215406915670,17300,17300,17300,17300,0
|
|
20241205,175200,215406915670,17300,17300,17300,17300,0
|
|
20241205,175100,215406915670,17300,17300,17300,17300,0
|
|
20241205,175000,215406915670,17300,17300,17300,17300,0
|
|
20241205,174900,215406915670,17300,17300,17300,17300,0
|
|
20241205,174800,215406915670,17300,17300,17300,17300,0
|
|
20241205,174700,215406915670,17300,17300,17300,17300,0
|
|
20241205,174600,215406915670,17300,17300,17300,17300,0
|
|
20241205,174500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,174400,215406915670,17300,17300,17300,17300,0
|
|
20241205,174300,215406915670,17300,17300,17300,17300,0
|
|
20241205,174200,215406915670,17300,17300,17300,17300,0
|
|
20241205,174100,215406915670,17300,17300,17300,17300,0
|
|
20241205,174000,215406915670,17300,17300,17300,17300,0
|
|
20241205,173900,215406915670,17300,17300,17300,17300,0
|
|
20241205,173800,215406915670,17300,17300,17300,17300,0
|
|
20241205,173700,215406915670,17300,17300,17300,17300,0
|
|
20241205,173600,215406915670,17300,17300,17300,17300,0
|
|
20241205,173500,215406915670,17300,17300,17300,17300,0
|
|
20241205,173400,215406915670,17300,17300,17300,17300,0
|
|
20241205,173300,215406915670,17300,17300,17300,17300,0
|
|
20241205,173200,215406915670,17300,17300,17300,17300,0
|
|
20241205,173100,215406915670,17300,17300,17300,17300,0
|
|
20241205,173000,215406915670,17300,17300,17300,17300,0
|
|
20241205,172900,215406915670,17300,17300,17300,17300,0
|
|
20241205,172800,215406915670,17300,17300,17300,17300,0
|
|
20241205,172700,215406915670,17300,17300,17300,17300,0
|
|
20241205,172600,215406915670,17300,17300,17300,17300,0
|
|
20241205,172500,215406915670,17300,17300,17300,17300,0
|
|
20241205,172400,215406915670,17300,17300,17300,17300,0
|
|
20241205,172300,215406915670,17300,17300,17300,17300,0
|
|
20241205,172200,215406915670,17300,17300,17300,17300,0
|
|
20241205,172100,215406915670,17300,17300,17300,17300,0
|
|
20241205,172000,215406915670,17300,17300,17300,17300,0
|
|
20241205,171900,215406915670,17300,17300,17300,17300,0
|
|
20241205,171800,215406915670,17300,17300,17300,17300,0
|
|
20241205,171700,215406915670,17300,17300,17300,17300,0
|
|
20241205,171600,215406915670,17300,17300,17300,17300,0
|
|
20241205,171500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,171400,215406915670,17300,17300,17300,17300,0
|
|
20241205,171300,215406915670,17300,17300,17300,17300,0
|
|
20241205,171200,215406915670,17300,17300,17300,17300,0
|
|
20241205,171100,215406915670,17300,17300,17300,17300,0
|
|
20241205,171000,215406915670,17300,17300,17300,17300,0
|
|
20241205,170900,215406915670,17300,17300,17300,17300,0
|
|
20241205,170800,215406915670,17300,17300,17300,17300,0
|
|
20241205,170700,215406915670,17300,17300,17300,17300,0
|
|
20241205,170600,215406915670,17300,17300,17300,17300,0
|
|
20241205,170500,215406915670,17300,17300,17300,17300,0
|
|
20241205,170400,215406915670,17300,17300,17300,17300,0
|
|
20241205,170300,215406915670,17300,17300,17300,17300,0
|
|
20241205,170200,215406915670,17300,17300,17300,17300,0
|
|
20241205,170100,215406915670,17300,17300,17300,17300,0
|
|
20241205,170000,215406915670,17300,17300,17300,17300,0
|
|
20241205,165900,215406915670,17300,17300,17300,17300,0
|
|
20241205,165800,215406915670,17300,17300,17300,17300,0
|
|
20241205,165700,215406915670,17300,17300,17300,17300,0
|
|
20241205,165600,215406915670,17300,17300,17300,17300,0
|
|
20241205,165500,215406915670,17300,17300,17300,17300,0
|
|
20241205,165400,215406915670,17300,17300,17300,17300,0
|
|
20241205,165300,215406915670,17300,17300,17300,17300,0
|
|
20241205,165200,215406915670,17300,17300,17300,17300,0
|
|
20241205,165100,215406915670,17300,17300,17300,17300,0
|
|
20241205,165000,215406915670,17300,17300,17300,17300,0
|
|
20241205,164900,215406915670,17300,17300,17300,17300,0
|
|
20241205,164800,215406915670,17300,17300,17300,17300,0
|
|
20241205,164700,215406915670,17300,17300,17300,17300,0
|
|
20241205,164600,215406915670,17300,17300,17300,17300,0
|
|
20241205,164500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,164400,215406915670,17300,17300,17300,17300,0
|
|
20241205,164300,215406915670,17300,17300,17300,17300,0
|
|
20241205,164200,215406915670,17300,17300,17300,17300,0
|
|
20241205,164100,215406915670,17300,17300,17300,17300,0
|
|
20241205,164000,215406915670,17300,17300,17300,17300,0
|
|
20241205,163900,215406915670,17300,17300,17300,17300,0
|
|
20241205,163800,215406915670,17300,17300,17300,17300,0
|
|
20241205,163700,215406915670,17300,17300,17300,17300,0
|
|
20241205,163600,215406915670,17300,17300,17300,17300,0
|
|
20241205,163500,215406915670,17300,17300,17300,17300,0
|
|
20241205,163400,215406915670,17300,17300,17300,17300,0
|
|
20241205,163300,215406915670,17300,17300,17300,17300,0
|
|
20241205,163200,215406915670,17300,17300,17300,17300,0
|
|
20241205,163100,215406915670,17300,17300,17300,17300,0
|
|
20241205,163000,215406915670,17300,17300,17300,17300,0
|
|
20241205,162900,215406915670,17300,17300,17300,17300,0
|
|
20241205,162800,215406915670,17300,17300,17300,17300,0
|
|
20241205,162700,215406915670,17300,17300,17300,17300,0
|
|
20241205,162600,215406915670,17300,17300,17300,17300,0
|
|
20241205,162500,215406915670,17300,17300,17300,17300,0
|
|
20241205,162400,215406915670,17300,17300,17300,17300,0
|
|
20241205,162300,215406915670,17300,17300,17300,17300,0
|
|
20241205,162200,215406915670,17300,17300,17300,17300,0
|
|
20241205,162100,215406915670,17300,17300,17300,17300,0
|
|
20241205,162000,215406915670,17300,17300,17300,17300,0
|
|
20241205,161900,215406915670,17300,17300,17300,17300,0
|
|
20241205,161800,215406915670,17300,17300,17300,17300,0
|
|
20241205,161700,215406915670,17300,17300,17300,17300,0
|
|
20241205,161600,215406915670,17300,17300,17300,17300,0
|
|
20241205,161500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,161400,215406915670,17300,17300,17300,17300,0
|
|
20241205,161300,215406915670,17300,17300,17300,17300,0
|
|
20241205,161200,215406915670,17300,17300,17300,17300,0
|
|
20241205,161100,215406915670,17300,17300,17300,17300,0
|
|
20241205,161000,215406915670,17300,17300,17300,17300,0
|
|
20241205,160900,215406915670,17300,17300,17300,17300,0
|
|
20241205,160800,215406915670,17300,17300,17300,17300,0
|
|
20241205,160700,215406915670,17300,17300,17300,17300,0
|
|
20241205,160600,215406915670,17300,17300,17300,17300,0
|
|
20241205,160500,215406915670,17300,17300,17300,17300,0
|
|
20241205,160400,215406915670,17300,17300,17300,17300,0
|
|
20241205,160300,215406915670,17300,17300,17300,17300,0
|
|
20241205,160200,215406915670,17300,17300,17300,17300,0
|
|
20241205,160100,215406915670,17300,17300,17300,17300,0
|
|
20241205,160000,215406915670,17300,17300,17300,17300,0
|
|
20241205,155900,215406915670,17300,17300,17300,17300,0
|
|
20241205,155800,215406915670,17300,17300,17300,17300,0
|
|
20241205,155700,215406915670,17300,17300,17300,17300,0
|
|
20241205,155600,215406915670,17300,17300,17300,17300,0
|
|
20241205,155500,215406915670,17300,17300,17300,17300,0
|
|
20241205,155400,215406915670,17300,17300,17300,17300,0
|
|
20241205,155300,215406915670,17300,17300,17300,17300,0
|
|
20241205,155200,215406915670,17300,17300,17300,17300,0
|
|
20241205,155100,215406915670,17300,17300,17300,17300,0
|
|
20241205,155000,215406915670,17300,17300,17300,17300,0
|
|
20241205,154900,215406915670,17300,17300,17300,17300,0
|
|
20241205,154800,215406915670,17300,17300,17300,17300,0
|
|
20241205,154700,215406915670,17300,17300,17300,17300,0
|
|
20241205,154600,215406915670,17300,17300,17300,17300,0
|
|
20241205,154500,215406915670,17300,17300,17300,17300,110693
|
|
20241205,154400,215406915670,17300,17300,17300,17300,0
|
|
20241205,154300,215406915670,17300,17300,17300,17300,0
|
|
20241205,154200,215406915670,17300,17300,17300,17300,0
|
|
20241205,154100,215406915670,17300,17300,17300,17300,0
|
|
20241205,154000,215406915670,17300,17300,17300,17300,0
|
|
20241205,153900,215406915670,17300,17300,17300,17300,0
|
|
20241205,153800,215406915670,17300,17300,17300,17300,0
|
|
20241205,153700,215406915670,17300,17300,17300,17300,0
|
|
20241205,153600,215406915670,17300,17300,17300,17300,0
|
|
20241205,153500,215406915670,17300,17300,17300,17300,0
|
|
20241205,153400,215406915670,17300,17300,17300,17300,0
|
|
20241205,153300,215406915670,17300,17300,17300,17300,0
|
|
20241205,153200,215406915670,17300,17300,17300,17300,0
|
|
20241205,153100,215406915670,17300,17300,17300,17300,0
|
|
20241205,153000,215406915670,17300,17300,17300,17300,110693
|
|
20241205,152900,213491926770,17110,17110,17110,17110,0
|
|
20241205,152800,213491926770,17110,17110,17110,17110,0
|
|
20241205,152700,213491926770,17110,17110,17110,17110,0
|
|
20241205,152600,213491926770,17110,17110,17110,17110,0
|
|
20241205,152500,213491926770,17110,17110,17110,17110,0
|
|
20241205,152400,213491926770,17110,17110,17110,17110,0
|
|
20241205,152300,213491926770,17110,17110,17110,17110,0
|
|
20241205,152200,213491926770,17110,17110,17110,17110,0
|
|
20241205,152100,213491926770,17110,17110,17110,17110,0
|
|
20241205,152000,213491926770,17110,17110,17110,17110,0
|
|
20241205,151900,213491926770,17110,17130,17200,17100,43970
|
|
20241205,151800,212738022030,17130,17190,17190,17080,23858
|
|
20241205,151700,212329540220,17200,17130,17210,17120,18795
|
|
20241205,151600,212006625190,17130,17100,17130,17070,19512
|
|
20241205,151500,211673081300,17100,17150,17160,17090,14356
|
|
20241205,151400,211427211170,17170,17110,17220,17100,21291
|
|
20241205,151300,211061879960,17100,17200,17220,17100,38271
|
|
20241205,151200,210405888080,17200,17210,17230,17180,10438
|
|
20241205,151100,210226276050,17210,17230,17260,17180,18671
|
|
20241205,151000,209904921600,17240,17280,17300,17220,9739
|
|
20241205,150900,209736793620,17270,17240,17270,17210,6278
|
|
20241205,150800,209628630740,17240,17310,17320,17200,14625
|
|
20241205,150700,209376241980,17300,17310,17340,17290,11475
|
|
20241205,150600,209177597960,17320,17200,17320,17190,11826
|
|
20241205,150500,208973246800,17200,17250,17250,17160,22558
|
|
20241205,150400,208585543270,17240,17300,17390,17230,19918
|
|
20241205,150300,208240797620,17300,17250,17340,17220,14843
|
|
20241205,150200,207984002790,17250,17190,17290,17180,9304
|
|
20241205,150100,207823453140,17190,17260,17310,17150,31667
|
|
20241205,150000,207278466370,17270,17250,17360,17250,16108
|
|
20241205,145900,206999884420,17260,17230,17300,17230,6183
|
|
20241205,145800,206893171310,17300,17310,17360,17240,17769
|
|
20241205,145700,206585730520,17310,17260,17330,17210,11413
|
|
20241205,145600,206388858590,17260,17270,17290,17190,20545
|
|
20241205,145500,206034880090,17270,17310,17320,17240,11324
|
|
20241205,145400,205839281020,17310,17260,17390,17250,19129
|
|
20241205,145300,205507624770,17280,17300,17310,17200,28827
|
|
20241205,145200,205010693440,17300,17390,17430,17160,38771
|
|
20241205,145100,204338677240,17380,17300,17440,17280,48799
|
|
20241205,145000,203490624220,17350,17250,17450,17140,68331
|
|
20241205,144900,202313560660,17300,17620,17630,17200,111582
|
|
20241205,144800,200373972430,17620,17640,17740,17620,35603
|
|
20241205,144700,199744238800,17650,17590,17780,17590,52498
|
|
20241205,144600,198815636960,17590,17550,17650,17550,15466
|
|
20241205,144500,198543471360,17550,17600,17630,17540,13797
|
|
20241205,144400,198300855360,17610,17510,17640,17500,21362
|
|
20241205,144300,197925389590,17510,17500,17530,17490,5098
|
|
20241205,144200,197836147660,17500,17530,17550,17500,6838
|
|
20241205,144100,197716313050,17530,17460,17540,17450,7331
|
|
20241205,144000,197588103100,17460,17560,17570,17400,18794
|
|
20241205,143900,197259742590,17560,17560,17640,17550,24650
|
|
20241205,143800,196826279850,17570,17420,17580,17400,24607
|
|
20241205,143700,196395282990,17400,17470,17470,17330,37186
|
|
20241205,143600,195748203410,17480,17510,17530,17470,12325
|
|
20241205,143500,195532691390,17540,17530,17550,17490,9442
|
|
20241205,143400,195367247220,17530,17570,17600,17400,33802
|
|
20241205,143300,194775367280,17570,17670,17680,17570,8271
|
|
20241205,143200,194629531050,17680,17660,17690,17610,17325
|
|
20241205,143100,194323649200,17660,17610,17670,17590,16111
|
|
20241205,143000,194039353180,17620,17520,17650,17510,11997
|
|
20241205,142900,193828242960,17520,17530,17620,17480,20557
|
|
20241205,142800,193467461690,17560,17670,17670,17450,36094
|
|
20241205,142700,192834010560,17670,17640,17700,17620,12696
|
|
20241205,142600,192609676570,17640,17660,17670,17620,8762
|
|
20241205,142500,192455150570,17670,17580,17680,17580,14358
|
|
20241205,142400,192202021180,17580,17690,17700,17560,26240
|
|
20241205,142300,191739937100,17690,17650,17730,17620,9927
|
|
20241205,142200,191564467890,17640,17630,17700,17620,7338
|
|
20241205,142100,191434860250,17640,17720,17720,17620,18157
|
|
20241205,142000,191114340880,17720,17730,17740,17640,24291
|
|
20241205,141900,190684259040,17720,17640,17730,17630,16823
|
|
20241205,141800,190386573920,17630,17660,17670,17580,42459
|
|
20241205,141700,189638143440,17670,17690,17800,17650,41287
|
|
20241205,141600,188906622450,17690,17740,17750,17680,31122
|
|
20241205,141500,188355576760,17750,17840,18140,17670,164643
|
|
20241205,141400,185412761940,17840,17670,18000,17670,101016
|
|
20241205,141300,183612031840,17680,17650,17760,17620,30902
|
|
20241205,141200,183065457400,17650,17600,17690,17580,19924
|
|
20241205,141100,182714295320,17600,17670,17690,17570,29868
|
|
20241205,141000,182188226410,17680,17700,17750,17620,46607
|
|
20241205,140900,181364406700,17700,17490,17800,17480,120446
|
|
20241205,140800,179234267420,17480,17430,17490,17390,16870
|
|
20241205,140700,178940145050,17430,17400,17460,17400,14721
|
|
20241205,140600,178683749500,17400,17530,17540,17390,47106
|
|
20241205,140500,177862402910,17540,17500,17540,17470,21542
|
|
20241205,140400,177485605600,17480,17550,17660,17480,84171
|
|
20241205,140300,176006975080,17550,17410,17570,17410,51031
|
|
20241205,140200,175114501340,17420,17460,17460,17370,35347
|
|
20241205,140100,174499180440,17450,17480,17600,17400,96599
|
|
20241205,140000,172809365780,17470,17290,17550,17290,141928
|
|
20241205,135900,170333064840,17290,17270,17300,17260,12031
|
|
20241205,135800,170125171390,17270,17300,17340,17270,27833
|
|
20241205,135700,169643378960,17290,17210,17320,17200,34602
|
|
20241205,135600,169045267280,17220,17160,17400,17150,81049
|
|
20241205,135500,167643602450,17150,17180,17190,17140,15612
|
|
20241205,135400,167375624780,17180,17240,17280,17160,34463
|
|
20241205,135300,166782235160,17240,17270,17290,17170,48625
|
|
20241205,135200,165943618910,17260,17080,17290,17060,106820
|
|
20241205,135100,164105894790,17080,16930,17100,16930,41094
|
|
20241205,135000,163405188810,16930,16940,16940,16900,5244
|
|
20241205,134900,163316491690,16910,16960,16960,16910,4454
|
|
20241205,134800,163241048350,16960,16980,16980,16930,2172
|
|
20241205,134700,163204236500,16960,16930,17020,16930,7582
|
|
20241205,134600,163075396660,16920,17000,17000,16910,13769
|
|
20241205,134500,162842114220,17000,16940,17000,16930,8750
|
|
20241205,134400,162693579390,16940,16980,17020,16890,17693
|
|
20241205,134300,162393914140,16980,16920,17030,16920,15065
|
|
20241205,134200,162138043790,16920,16920,16940,16900,4971
|
|
20241205,134100,162053974020,16940,16940,16960,16900,5325
|
|
20241205,134000,161963853820,16940,16960,16980,16900,21485
|
|
20241205,133900,161600201050,16960,16980,16990,16950,6543
|
|
20241205,133800,161489186410,16990,17040,17040,16950,8485
|
|
20241205,133700,161345119520,17020,17050,17050,17000,6067
|
|
20241205,133600,161241867660,17030,16970,17080,16950,11926
|
|
20241205,133500,161038657120,16960,17030,17030,16960,11029
|
|
20241205,133400,160851202530,17030,17020,17080,17000,8038
|
|
20241205,133300,160714196150,17000,16980,17030,16980,9079
|
|
20241205,133200,160559911970,16980,17030,17080,16980,20579
|
|
20241205,133100,160209557120,17030,17030,17090,17030,22218
|
|
20241205,133000,159830544410,17030,16990,17080,16970,39597
|
|
20241205,132900,159155801440,16990,16940,17000,16910,14267
|
|
20241205,132800,158914030200,16940,16960,16970,16940,8695
|
|
20241205,132700,158766651200,16970,17000,17050,16950,13910
|
|
20241205,132600,158530155230,16990,17000,17010,16910,16031
|
|
20241205,132500,158258423030,17000,17050,17050,16900,21003
|
|
20241205,132400,157901792190,17030,16910,17100,16900,45268
|
|
20241205,132300,157130663160,16920,16960,16960,16870,15405
|
|
20241205,132200,156869969620,16940,16920,16990,16880,13384
|
|
20241205,132100,156643141340,16930,17020,17030,16930,25200
|
|
20241205,132000,156215104370,17020,16950,17040,16840,36176
|
|
20241205,131900,155601665640,16970,16850,17030,16850,52867
|
|
20241205,131800,154704454070,16870,17020,17040,16850,66798
|
|
20241205,131700,153571962290,17020,16570,17050,16570,91045
|
|
20241205,131600,152036970030,16570,16470,16590,16470,4418
|
|
20241205,131500,151963920910,16510,16500,16540,16470,4198
|
|
20241205,131400,151894677950,16510,16540,16540,16500,2899
|
|
20241205,131300,151846825490,16550,16560,16570,16520,1716
|
|
20241205,131200,151818432350,16580,16540,16580,16530,1596
|
|
20241205,131100,151792008610,16540,16530,16550,16490,1965
|
|
20241205,131000,151759543080,16530,16500,16530,16460,2702
|
|
20241205,130900,151714969140,16500,16540,16550,16460,7667
|
|
20241205,130800,151588495260,16550,16580,16580,16530,1607
|
|
20241205,130700,151561904500,16550,16540,16590,16540,1989
|
|
20241205,130600,151528959610,16540,16520,16570,16520,1370
|
|
20241205,130500,151506300070,16510,16580,16600,16500,6209
|
|
20241205,130400,151403584970,16590,16630,16650,16570,7823
|
|
20241205,130300,151273606180,16630,16670,16680,16550,9990
|
|
20241205,130200,151107522820,16660,16530,16680,16520,14643
|
|
20241205,130100,150864361610,16530,16510,16530,16490,1632
|
|
20241205,130000,150837398680,16510,16470,16520,16460,2367
|
|
20241205,125900,150798417610,16470,16480,16490,16460,5066
|
|
20241205,125800,150714983200,16480,16480,16520,16480,3790
|
|
20241205,125700,150652502390,16480,16500,16530,16470,3757
|
|
20241205,125600,150590528430,16500,16490,16540,16470,3795
|
|
20241205,125500,150527887940,16490,16510,16620,16480,10702
|
|
20241205,125400,150350965370,16460,16540,16540,16450,5441
|
|
20241205,125300,150261236700,16540,16540,16550,16470,9981
|
|
20241205,125200,150096468050,16540,16610,16610,16520,9290
|
|
20241205,125100,149942621690,16610,16560,16670,16550,24684
|
|
20241205,125000,149532413870,16550,16550,16550,16500,3998
|
|
20241205,124900,149466365950,16550,16550,16570,16530,3724
|
|
20241205,124800,149404707940,16560,16550,16590,16510,5434
|
|
20241205,124700,149314675880,16560,16570,16580,16460,16006
|
|
20241205,124600,149049910420,16570,16580,16620,16550,21206
|
|
20241205,124500,148698352210,16570,16390,16600,16370,23060
|
|
20241205,124400,148318349800,16390,16360,16420,16350,13320
|
|
20241205,124300,148100121680,16360,16280,16360,16270,9117
|
|
20241205,124200,147951392630,16280,16300,16310,16240,13036
|
|
20241205,124100,147739099570,16300,16250,16320,16230,13299
|
|
20241205,124000,147522579770,16260,16310,16320,16170,39088
|
|
20241205,123900,146887933230,16300,16270,16330,16260,27349
|
|
20241205,123800,146442344910,16270,16600,16600,16180,98981
|
|
20241205,123700,144822212830,16590,16620,16650,16590,3885
|
|
20241205,123600,144757684320,16630,16640,16640,16600,4506
|
|
20241205,123500,144682810170,16640,16650,16650,16630,2462
|
|
20241205,123400,144641845300,16640,16640,16650,16620,4078
|
|
20241205,123300,144574032760,16630,16580,16640,16580,4127
|
|
20241205,123200,144505500100,16580,16620,16630,16580,11553
|
|
20241205,123100,144313709740,16620,16690,16690,16620,8068
|
|
20241205,123000,144179380380,16690,16690,16700,16680,1526
|
|
20241205,122900,144153911430,16690,16650,16700,16650,2098
|
|
20241205,122800,144118939880,16650,16700,16700,16650,3885
|
|
20241205,122700,144054175390,16700,16730,16730,16700,3302
|
|
20241205,122600,143998974580,16720,16700,16730,16700,3122
|
|
20241205,122500,143946784370,16700,16690,16700,16670,3415
|
|
20241205,122400,143889815240,16690,16670,16690,16650,5354
|
|
20241205,122300,143800572940,16660,16650,16680,16630,12979
|
|
20241205,122200,143584436250,16650,16700,16710,16650,13607
|
|
20241205,122100,143357417600,16700,16720,16730,16680,11908
|
|
20241205,122000,143158508230,16730,16820,16820,16720,7261
|
|
20241205,121900,143036766500,16810,16830,16840,16810,3702
|
|
20241205,121800,142974470440,16820,16890,16910,16800,7030
|
|
20241205,121700,142855897590,16890,16900,16930,16850,9984
|
|
20241205,121600,142687162170,16900,16790,16900,16770,6215
|
|
20241205,121500,142582672710,16800,16850,16860,16790,6424
|
|
20241205,121400,142474565330,16850,16840,16900,16830,6452
|
|
20241205,121300,142365726640,16840,16870,16880,16820,5502
|
|
20241205,121200,142272991240,16870,16880,16930,16850,19525
|
|
20241205,121100,141943028340,16890,16780,16900,16780,18128
|
|
20241205,121000,141637425210,16780,16820,16820,16780,5740
|
|
20241205,120900,141541018120,16810,16730,16820,16720,9785
|
|
20241205,120800,141376715040,16720,16730,16760,16710,3951
|
|
20241205,120700,141310594270,16730,16750,16790,16690,13478
|
|
20241205,120600,141084819150,16750,16650,16760,16650,12239
|
|
20241205,120500,140880100010,16670,16650,16680,16640,2107
|
|
20241205,120400,140844986320,16660,16640,16660,16600,4010
|
|
20241205,120300,140778330700,16640,16630,16650,16580,13282
|
|
20241205,120200,140557848700,16620,16700,16720,16620,11133
|
|
20241205,120100,140372275110,16710,16680,16720,16670,1763
|
|
20241205,120000,140342836080,16690,16700,16720,16670,4616
|
|
20241205,115900,140265724490,16700,16690,16720,16670,5874
|
|
20241205,115800,140167663920,16690,16690,16730,16680,9856
|
|
20241205,115700,140003099760,16700,16620,16700,16610,7989
|
|
20241205,115600,139870204410,16630,16630,16650,16610,2731
|
|
20241205,115500,139824803480,16630,16620,16650,16620,3293
|
|
20241205,115400,139770044470,16620,16670,16670,16590,23226
|
|
20241205,115300,139384243690,16670,16660,16700,16640,4427
|
|
20241205,115200,139310489580,16660,16690,16720,16660,4794
|
|
20241205,115100,139230468790,16670,16670,16730,16660,3017
|
|
20241205,115000,139180138830,16690,16700,16700,16630,11866
|
|
20241205,114900,138982436330,16720,16720,16740,16700,3993
|
|
20241205,114800,138915714830,16720,16740,16750,16700,2800
|
|
20241205,114700,138868900940,16740,16810,16820,16730,7109
|
|
20241205,114600,138749594600,16800,16780,16820,16770,12464
|
|
20241205,114500,138540170070,16770,16680,16790,16680,8684
|
|
20241205,114400,138394732180,16700,16700,16710,16650,6359
|
|
20241205,114300,138288755300,16700,16690,16720,16670,2072
|
|
20241205,114200,138254179810,16690,16700,16730,16680,3671
|
|
20241205,114100,138192835380,16710,16700,16740,16660,5165
|
|
20241205,114000,138106636840,16700,16770,16770,16680,4191
|
|
20241205,113900,138036678210,16690,16710,16780,16680,7632
|
|
20241205,113800,137909201500,16710,16740,16780,16710,6538
|
|
20241205,113700,137799813440,16730,16760,16780,16730,2744
|
|
20241205,113600,137753847000,16770,16770,16770,16740,3372
|
|
20241205,113500,137697341440,16760,16740,16790,16740,5069
|
|
20241205,113400,137612336060,16740,16740,16740,16690,4535
|
|
20241205,113300,137536491700,16740,16680,16750,16670,9090
|
|
20241205,113200,137384632130,16670,16670,16690,16630,14465
|
|
20241205,113100,137143658880,16670,16670,16760,16640,18690
|
|
20241205,113000,136831950220,16680,16780,16790,16680,17842
|
|
20241205,112900,136533615170,16780,16810,16840,16770,3633
|
|
20241205,112800,136472582180,16830,16810,16860,16770,7108
|
|
20241205,112700,136352979520,16810,16820,16830,16760,2405
|
|
20241205,112600,136312602320,16820,16760,16890,16760,12874
|
|
20241205,112500,136096033170,16760,16790,16800,16740,7196
|
|
20241205,112400,135975441760,16800,16790,16810,16720,15717
|
|
20241205,112300,135712209700,16800,16800,16830,16780,9275
|
|
20241205,112200,135556382750,16800,16770,16830,16760,13220
|
|
20241205,112100,135334341180,16780,16850,16860,16710,36548
|
|
20241205,112000,134721150750,16850,16870,16870,16820,14992
|
|
20241205,111900,134468749380,16860,16930,16940,16860,6067
|
|
20241205,111800,134366225060,16940,16960,16980,16910,8859
|
|
20241205,111700,134216068140,16960,16880,16980,16870,6375
|
|
20241205,111600,134108026270,16870,16890,16910,16860,7013
|
|
20241205,111500,133989619120,16890,16820,16900,16810,12192
|
|
20241205,111400,133784104980,16830,16960,16990,16820,32318
|
|
20241205,111300,133238383590,16950,17030,17040,16950,12166
|
|
20241205,111200,133031565190,17030,17000,17050,17000,6371
|
|
20241205,111100,132923153830,17000,17080,17080,16970,24185
|
|
20241205,111000,132511670130,17070,17070,17100,17050,7321
|
|
20241205,110900,132386699960,17070,17150,17160,17070,5281
|
|
20241205,110800,132296233750,17150,17120,17170,17110,6084
|
|
20241205,110700,132191945970,17120,17050,17140,17050,5763
|
|
20241205,110600,132093494090,17070,17150,17150,17050,20629
|
|
20241205,110500,131741187450,17150,17180,17240,17150,10106
|
|
20241205,110400,131567463930,17190,17270,17270,17160,18196
|
|
20241205,110300,131254436050,17270,17290,17290,17250,19267
|
|
20241205,110200,130921766590,17280,17220,17370,17220,50061
|
|
20241205,110100,130055486820,17230,17120,17240,17100,26354
|
|
20241205,110000,129602507030,17120,17070,17140,17070,10294
|
|
20241205,105900,129426444100,17080,17070,17100,17000,16762
|
|
20241205,105800,129140401560,17060,17020,17070,17020,3929
|
|
20241205,105700,129073481880,17010,17030,17040,17000,8927
|
|
20241205,105600,128921615850,17030,17060,17090,17030,10452
|
|
20241205,105500,128743307800,17050,16990,17080,16980,13433
|
|
20241205,105400,128514480140,16990,17050,17050,16990,8861
|
|
20241205,105300,128363712660,17040,17060,17070,16950,30741
|
|
20241205,105200,127840883050,17060,17070,17080,17020,9651
|
|
20241205,105100,127676387550,17070,17090,17100,17030,17018
|
|
20241205,105000,127386046870,17100,17110,17140,17050,25362
|
|
20241205,104900,126952348120,17130,17220,17240,17100,36381
|
|
20241205,104800,126327919940,17220,17200,17290,17200,11657
|
|
20241205,104700,126127009280,17220,17360,17390,17180,30504
|
|
20241205,104600,125600711320,17340,17160,17380,17140,37864
|
|
20241205,104500,124946799610,17150,17270,17280,17140,32249
|
|
20241205,104400,124391872150,17290,17200,17330,17190,47891
|
|
20241205,104300,123564284910,17200,17210,17230,17160,24265
|
|
20241205,104200,123147251420,17200,17300,17300,17150,60892
|
|
20241205,104100,122098891940,17300,17160,17440,17160,131883
|
|
20241205,104000,119817809900,17170,16960,17220,16960,128082
|
|
20241205,103900,117624346560,16970,16900,16970,16850,6991
|
|
20241205,103800,117506082000,16900,16820,16920,16810,12602
|
|
20241205,103700,117293330960,16820,16830,16870,16750,23006
|
|
20241205,103600,116906796640,16830,16950,17050,16830,79972
|
|
20241205,103500,115549669940,16950,16900,16960,16880,20333
|
|
20241205,103400,115205493250,16900,16900,17000,16870,38922
|
|
20241205,103300,114546696560,16900,16830,16970,16800,63514
|
|
20241205,103200,113472204080,16800,16680,16880,16670,33453
|
|
20241205,103100,112909909230,16680,16620,16690,16590,4151
|
|
20241205,103000,112840860050,16620,16650,16680,16570,12345
|
|
20241205,102900,112635900790,16650,16750,16770,16620,12788
|
|
20241205,102800,112422225400,16770,16750,16840,16700,35643
|
|
20241205,102700,111824657800,16760,16670,16780,16660,23222
|
|
20241205,102600,111436092630,16680,16600,16700,16570,9230
|
|
20241205,102500,111282661000,16610,16540,16610,16540,7652
|
|
20241205,102400,111155809910,16550,16550,16610,16530,19414
|
|
20241205,102300,110834281060,16540,16670,16700,16530,20343
|
|
20241205,102200,110497153470,16670,16820,16820,16650,19123
|
|
20241205,102100,110176473340,16810,16580,16850,16560,30356
|
|
20241205,102000,109667987070,16570,16570,16630,16560,9432
|
|
20241205,101900,109511556690,16570,16610,16610,16560,12981
|
|
20241205,101800,109296328070,16600,16610,16640,16600,6413
|
|
20241205,101700,109189793350,16620,16660,16670,16560,17145
|
|
20241205,101600,108905223470,16660,16700,16750,16660,8639
|
|
20241205,101500,108760928040,16720,16770,16770,16690,14140
|
|
20241205,101400,108524535300,16780,16730,16790,16720,14814
|
|
20241205,101300,108276194210,16730,16700,16750,16690,4159
|
|
20241205,101200,108206644940,16720,16660,16780,16660,9677
|
|
20241205,101100,108044807500,16660,16670,16700,16580,16004
|
|
20241205,101000,107778621530,16670,16760,16810,16670,12336
|
|
20241205,100900,107572226920,16800,16710,16820,16650,21881
|
|
20241205,100800,107206099730,16700,16710,16720,16680,6428
|
|
20241205,100700,107098744840,16710,16710,16730,16670,9290
|
|
20241205,100600,106943716560,16730,16640,16750,16640,21644
|
|
20241205,100500,106582190540,16660,16640,16660,16600,16102
|
|
20241205,100400,106314526020,16640,16560,16680,16560,18230
|
|
20241205,100300,106011217530,16560,16710,16710,16520,57314
|
|
20241205,100200,105059513270,16700,16710,16740,16680,8185
|
|
20241205,100100,104922792780,16710,16710,16770,16680,12168
|
|
20241205,100000,104719537340,16710,16790,16790,16690,11760
|
|
20241205,095900,104522827560,16790,16760,16860,16750,15176
|
|
20241205,095800,104267603210,16760,16710,16780,16650,19805
|
|
20241205,095700,103936977910,16710,16840,16930,16710,23664
|
|
20241205,095600,103538949380,16840,16840,16880,16790,12909
|
|
20241205,095500,103321776260,16840,16910,16920,16810,24495
|
|
20241205,095400,102908875950,16870,16710,16910,16680,22446
|
|
20241205,095300,102531689660,16700,16790,16800,16700,19024
|
|
20241205,095200,102212864950,16790,16720,16800,16690,19366
|
|
20241205,095100,101888778360,16730,16800,16830,16660,78058
|
|
20241205,095000,100583705480,16830,16890,16930,16750,41973
|
|
20241205,094900,99877442370,16900,17040,17100,16880,21668
|
|
20241205,094800,99509853060,17100,17120,17120,17020,26748
|
|
20241205,094700,99053511850,17120,16950,17140,16940,60114
|
|
20241205,094600,98028467870,16950,16920,16950,16770,81808
|
|
20241205,094500,96649453440,16920,17020,17020,16910,47352
|
|
20241205,094400,95847199900,17010,17050,17070,16970,34697
|
|
20241205,094300,95257053800,17050,17100,17130,17040,28556
|
|
20241205,094200,94769546110,17110,17260,17330,17070,47366
|
|
20241205,094100,93956639630,17250,17070,17380,17040,138062
|
|
20241205,094000,91575529410,17080,16970,17080,16930,33663
|
|
20241205,093900,91002963470,16960,17060,17060,16960,26998
|
|
20241205,093800,90544173850,17060,17010,17070,16940,32152
|
|
20241205,093700,89997863190,17020,16930,17040,16910,46577
|
|
20241205,093600,89207351620,16930,17030,17090,16910,77068
|
|
20241205,093500,87897443490,17030,17170,17190,17030,39444
|
|
20241205,093400,87223355700,17170,17110,17290,17050,104823
|
|
20241205,093300,85424230300,17110,17160,17180,17050,43119
|
|
20241205,093200,84686856250,17160,17100,17190,17010,68488
|
|
20241205,093100,83514729040,17080,17060,17250,17050,115059
|
|
20241205,093000,81540479880,17060,17130,17160,16810,156794
|
|
20241205,092900,78874400680,17130,17320,17360,17060,207517
|
|
20241205,092800,75304136350,17310,17590,17880,17290,323067
|
|
20241205,092700,69645283790,17580,17200,17650,17100,349391
|
|
20241205,092600,63583638330,17180,16700,17250,16550,462504
|
|
20241205,092500,55774744740,16700,16840,16940,16660,233234
|
|
20241205,092400,51859896390,16580,16580,16580,16580,0
|
|
20241205,092300,51859896390,16580,15890,16580,15890,333414
|
|
20241205,092200,46415277260,15900,15690,16040,15650,166326
|
|
20241205,092100,43767658580,15690,15950,15970,15670,98833
|
|
20241205,092000,42198050710,15950,15860,15970,15830,64097
|
|
20241205,091900,41179500980,15860,15920,15990,15860,115251
|
|
20241205,091800,39344595280,15920,15730,15990,15730,208932
|
|
20241205,091700,36025838340,15740,15790,15840,15680,87827
|
|
20241205,091600,34641674240,15790,15750,15900,15610,117650
|
|
20241205,091500,32788939570,15740,15600,15790,15540,89912
|
|
20241205,091400,31376158310,15600,15530,15780,15500,98294
|
|
20241205,091300,29838779680,15570,15600,15890,15440,197622
|
|
20241205,091200,26745412010,15660,15700,15750,15550,225270
|
|
20241205,091100,23219445270,15700,14770,15730,14750,390744
|
|
20241205,091000,17170647140,14790,14750,15340,14540,302178
|
|
20241205,090900,12628250200,14770,14640,14880,14630,39329
|
|
20241205,090800,12047662560,14670,14670,14690,14600,26322
|
|
20241205,090700,11662200130,14670,14790,14800,14600,43656
|
|
20241205,090600,11021215000,14770,14860,14970,14720,58478
|
|
20241205,090500,10153836470,14800,14770,14900,14760,31185
|
|
20241205,090400,9691358330,14800,14940,14940,14640,65614
|
|
20241205,090300,8722325520,14910,14790,14950,14720,57267
|
|
20241205,090200,7870912310,14790,15090,15130,14700,122799
|
|
20241205,090100,6031767830,15090,15100,15270,15060,170411
|
|
20241205,090000,3447942240,15080,15080,15250,15050,228019
|