736 lines
40 KiB
CSV
736 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,211300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,211200,21312252930,16030,16030,16030,16030,0
|
|
20241211,211100,21312252930,16030,16030,16030,16030,0
|
|
20241211,211000,21312252930,16030,16030,16030,16030,0
|
|
20241211,210900,21312252930,16030,16030,16030,16030,0
|
|
20241211,210800,21312252930,16030,16030,16030,16030,0
|
|
20241211,210700,21312252930,16030,16030,16030,16030,0
|
|
20241211,210600,21312252930,16030,16030,16030,16030,0
|
|
20241211,210500,21312252930,16030,16030,16030,16030,0
|
|
20241211,210400,21312252930,16030,16030,16030,16030,0
|
|
20241211,210300,21312252930,16030,16030,16030,16030,0
|
|
20241211,210200,21312252930,16030,16030,16030,16030,0
|
|
20241211,210100,21312252930,16030,16030,16030,16030,0
|
|
20241211,210000,21312252930,16030,16030,16030,16030,0
|
|
20241211,205900,21312252930,16030,16030,16030,16030,0
|
|
20241211,205800,21312252930,16030,16030,16030,16030,0
|
|
20241211,205700,21312252930,16030,16030,16030,16030,0
|
|
20241211,205600,21312252930,16030,16030,16030,16030,0
|
|
20241211,205500,21312252930,16030,16030,16030,16030,0
|
|
20241211,205400,21312252930,16030,16030,16030,16030,0
|
|
20241211,205300,21312252930,16030,16030,16030,16030,0
|
|
20241211,205200,21312252930,16030,16030,16030,16030,0
|
|
20241211,205100,21312252930,16030,16030,16030,16030,0
|
|
20241211,205000,21312252930,16030,16030,16030,16030,0
|
|
20241211,204900,21312252930,16030,16030,16030,16030,0
|
|
20241211,204800,21312252930,16030,16030,16030,16030,0
|
|
20241211,204700,21312252930,16030,16030,16030,16030,0
|
|
20241211,204600,21312252930,16030,16030,16030,16030,0
|
|
20241211,204500,21312252930,16030,16030,16030,16030,0
|
|
20241211,204400,21312252930,16030,16030,16030,16030,0
|
|
20241211,204300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,204200,21312252930,16030,16030,16030,16030,0
|
|
20241211,204100,21312252930,16030,16030,16030,16030,0
|
|
20241211,204000,21312252930,16030,16030,16030,16030,0
|
|
20241211,203900,21312252930,16030,16030,16030,16030,0
|
|
20241211,203800,21312252930,16030,16030,16030,16030,0
|
|
20241211,203700,21312252930,16030,16030,16030,16030,0
|
|
20241211,203600,21312252930,16030,16030,16030,16030,0
|
|
20241211,203500,21312252930,16030,16030,16030,16030,0
|
|
20241211,203400,21312252930,16030,16030,16030,16030,0
|
|
20241211,203300,21312252930,16030,16030,16030,16030,0
|
|
20241211,203200,21312252930,16030,16030,16030,16030,0
|
|
20241211,203100,21312252930,16030,16030,16030,16030,0
|
|
20241211,203000,21312252930,16030,16030,16030,16030,0
|
|
20241211,202900,21312252930,16030,16030,16030,16030,0
|
|
20241211,202800,21312252930,16030,16030,16030,16030,0
|
|
20241211,202700,21312252930,16030,16030,16030,16030,0
|
|
20241211,202600,21312252930,16030,16030,16030,16030,0
|
|
20241211,202500,21312252930,16030,16030,16030,16030,0
|
|
20241211,202400,21312252930,16030,16030,16030,16030,0
|
|
20241211,202300,21312252930,16030,16030,16030,16030,0
|
|
20241211,202200,21312252930,16030,16030,16030,16030,0
|
|
20241211,202100,21312252930,16030,16030,16030,16030,0
|
|
20241211,202000,21312252930,16030,16030,16030,16030,0
|
|
20241211,201900,21312252930,16030,16030,16030,16030,0
|
|
20241211,201800,21312252930,16030,16030,16030,16030,0
|
|
20241211,201700,21312252930,16030,16030,16030,16030,0
|
|
20241211,201600,21312252930,16030,16030,16030,16030,0
|
|
20241211,201500,21312252930,16030,16030,16030,16030,0
|
|
20241211,201400,21312252930,16030,16030,16030,16030,0
|
|
20241211,201300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,201200,21312252930,16030,16030,16030,16030,0
|
|
20241211,201100,21312252930,16030,16030,16030,16030,0
|
|
20241211,201000,21312252930,16030,16030,16030,16030,0
|
|
20241211,200900,21312252930,16030,16030,16030,16030,0
|
|
20241211,200800,21312252930,16030,16030,16030,16030,0
|
|
20241211,200700,21312252930,16030,16030,16030,16030,0
|
|
20241211,200600,21312252930,16030,16030,16030,16030,0
|
|
20241211,200500,21312252930,16030,16030,16030,16030,0
|
|
20241211,200400,21312252930,16030,16030,16030,16030,0
|
|
20241211,200300,21312252930,16030,16030,16030,16030,0
|
|
20241211,200200,21312252930,16030,16030,16030,16030,0
|
|
20241211,200100,21312252930,16030,16030,16030,16030,0
|
|
20241211,200000,21312252930,16030,16030,16030,16030,0
|
|
20241211,195900,21312252930,16030,16030,16030,16030,0
|
|
20241211,195800,21312252930,16030,16030,16030,16030,0
|
|
20241211,195700,21312252930,16030,16030,16030,16030,0
|
|
20241211,195600,21312252930,16030,16030,16030,16030,0
|
|
20241211,195500,21312252930,16030,16030,16030,16030,0
|
|
20241211,195400,21312252930,16030,16030,16030,16030,0
|
|
20241211,195300,21312252930,16030,16030,16030,16030,0
|
|
20241211,195200,21312252930,16030,16030,16030,16030,0
|
|
20241211,195100,21312252930,16030,16030,16030,16030,0
|
|
20241211,195000,21312252930,16030,16030,16030,16030,0
|
|
20241211,194900,21312252930,16030,16030,16030,16030,0
|
|
20241211,194800,21312252930,16030,16030,16030,16030,0
|
|
20241211,194700,21312252930,16030,16030,16030,16030,0
|
|
20241211,194600,21312252930,16030,16030,16030,16030,0
|
|
20241211,194500,21312252930,16030,16030,16030,16030,0
|
|
20241211,194400,21312252930,16030,16030,16030,16030,0
|
|
20241211,194300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,194200,21312252930,16030,16030,16030,16030,0
|
|
20241211,194100,21312252930,16030,16030,16030,16030,0
|
|
20241211,194000,21312252930,16030,16030,16030,16030,0
|
|
20241211,193900,21312252930,16030,16030,16030,16030,0
|
|
20241211,193800,21312252930,16030,16030,16030,16030,0
|
|
20241211,193700,21312252930,16030,16030,16030,16030,0
|
|
20241211,193600,21312252930,16030,16030,16030,16030,0
|
|
20241211,193500,21312252930,16030,16030,16030,16030,0
|
|
20241211,193400,21312252930,16030,16030,16030,16030,0
|
|
20241211,193300,21312252930,16030,16030,16030,16030,0
|
|
20241211,193200,21312252930,16030,16030,16030,16030,0
|
|
20241211,193100,21312252930,16030,16030,16030,16030,0
|
|
20241211,193000,21312252930,16030,16030,16030,16030,0
|
|
20241211,192900,21312252930,16030,16030,16030,16030,0
|
|
20241211,192800,21312252930,16030,16030,16030,16030,0
|
|
20241211,192700,21312252930,16030,16030,16030,16030,0
|
|
20241211,192600,21312252930,16030,16030,16030,16030,0
|
|
20241211,192500,21312252930,16030,16030,16030,16030,0
|
|
20241211,192400,21312252930,16030,16030,16030,16030,0
|
|
20241211,192300,21312252930,16030,16030,16030,16030,0
|
|
20241211,192200,21312252930,16030,16030,16030,16030,0
|
|
20241211,192100,21312252930,16030,16030,16030,16030,0
|
|
20241211,192000,21312252930,16030,16030,16030,16030,0
|
|
20241211,191900,21312252930,16030,16030,16030,16030,0
|
|
20241211,191800,21312252930,16030,16030,16030,16030,0
|
|
20241211,191700,21312252930,16030,16030,16030,16030,0
|
|
20241211,191600,21312252930,16030,16030,16030,16030,0
|
|
20241211,191500,21312252930,16030,16030,16030,16030,0
|
|
20241211,191400,21312252930,16030,16030,16030,16030,0
|
|
20241211,191300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,191200,21312252930,16030,16030,16030,16030,0
|
|
20241211,191100,21312252930,16030,16030,16030,16030,0
|
|
20241211,191000,21312252930,16030,16030,16030,16030,0
|
|
20241211,190900,21312252930,16030,16030,16030,16030,0
|
|
20241211,190800,21312252930,16030,16030,16030,16030,0
|
|
20241211,190700,21312252930,16030,16030,16030,16030,0
|
|
20241211,190600,21312252930,16030,16030,16030,16030,0
|
|
20241211,190500,21312252930,16030,16030,16030,16030,0
|
|
20241211,190400,21312252930,16030,16030,16030,16030,0
|
|
20241211,190300,21312252930,16030,16030,16030,16030,0
|
|
20241211,190200,21312252930,16030,16030,16030,16030,0
|
|
20241211,190100,21312252930,16030,16030,16030,16030,0
|
|
20241211,190000,21312252930,16030,16030,16030,16030,0
|
|
20241211,185900,21312252930,16030,16030,16030,16030,0
|
|
20241211,185800,21312252930,16030,16030,16030,16030,0
|
|
20241211,185700,21312252930,16030,16030,16030,16030,0
|
|
20241211,185600,21312252930,16030,16030,16030,16030,0
|
|
20241211,185500,21312252930,16030,16030,16030,16030,0
|
|
20241211,185400,21312252930,16030,16030,16030,16030,0
|
|
20241211,185300,21312252930,16030,16030,16030,16030,0
|
|
20241211,185200,21312252930,16030,16030,16030,16030,0
|
|
20241211,185100,21312252930,16030,16030,16030,16030,0
|
|
20241211,185000,21312252930,16030,16030,16030,16030,0
|
|
20241211,184900,21312252930,16030,16030,16030,16030,0
|
|
20241211,184800,21312252930,16030,16030,16030,16030,0
|
|
20241211,184700,21312252930,16030,16030,16030,16030,0
|
|
20241211,184600,21312252930,16030,16030,16030,16030,0
|
|
20241211,184500,21312252930,16030,16030,16030,16030,0
|
|
20241211,184400,21312252930,16030,16030,16030,16030,0
|
|
20241211,184300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,184200,21312252930,16030,16030,16030,16030,0
|
|
20241211,184100,21312252930,16030,16030,16030,16030,0
|
|
20241211,184000,21312252930,16030,16030,16030,16030,0
|
|
20241211,183900,21312252930,16030,16030,16030,16030,0
|
|
20241211,183800,21312252930,16030,16030,16030,16030,0
|
|
20241211,183700,21312252930,16030,16030,16030,16030,0
|
|
20241211,183600,21312252930,16030,16030,16030,16030,0
|
|
20241211,183500,21312252930,16030,16030,16030,16030,0
|
|
20241211,183400,21312252930,16030,16030,16030,16030,0
|
|
20241211,183300,21312252930,16030,16030,16030,16030,0
|
|
20241211,183200,21312252930,16030,16030,16030,16030,0
|
|
20241211,183100,21312252930,16030,16030,16030,16030,0
|
|
20241211,183000,21312252930,16030,16030,16030,16030,0
|
|
20241211,182900,21312252930,16030,16030,16030,16030,0
|
|
20241211,182800,21312252930,16030,16030,16030,16030,0
|
|
20241211,182700,21312252930,16030,16030,16030,16030,0
|
|
20241211,182600,21312252930,16030,16030,16030,16030,0
|
|
20241211,182500,21312252930,16030,16030,16030,16030,0
|
|
20241211,182400,21312252930,16030,16030,16030,16030,0
|
|
20241211,182300,21312252930,16030,16030,16030,16030,0
|
|
20241211,182200,21312252930,16030,16030,16030,16030,0
|
|
20241211,182100,21312252930,16030,16030,16030,16030,0
|
|
20241211,182000,21312252930,16030,16030,16030,16030,0
|
|
20241211,181900,21312252930,16030,16030,16030,16030,0
|
|
20241211,181800,21312252930,16030,16030,16030,16030,0
|
|
20241211,181700,21312252930,16030,16030,16030,16030,0
|
|
20241211,181600,21312252930,16030,16030,16030,16030,0
|
|
20241211,181500,21312252930,16030,16030,16030,16030,0
|
|
20241211,181400,21312252930,16030,16030,16030,16030,0
|
|
20241211,181300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,181200,21312252930,16030,16030,16030,16030,0
|
|
20241211,181100,21312252930,16030,16030,16030,16030,0
|
|
20241211,181000,21312252930,16030,16030,16030,16030,0
|
|
20241211,180900,21312252930,16030,16030,16030,16030,0
|
|
20241211,180800,21312252930,16030,16030,16030,16030,0
|
|
20241211,180700,21312252930,16030,16030,16030,16030,0
|
|
20241211,180600,21312252930,16030,16030,16030,16030,0
|
|
20241211,180500,21312252930,16030,16030,16030,16030,0
|
|
20241211,180400,21312252930,16030,16030,16030,16030,0
|
|
20241211,180300,21312252930,16030,16030,16030,16030,0
|
|
20241211,180200,21312252930,16030,16030,16030,16030,0
|
|
20241211,180100,21312252930,16030,16030,16030,16030,0
|
|
20241211,180000,21312252930,16030,16030,16030,16030,0
|
|
20241211,175900,21312252930,16030,16030,16030,16030,0
|
|
20241211,175800,21312252930,16030,16030,16030,16030,0
|
|
20241211,175700,21312252930,16030,16030,16030,16030,0
|
|
20241211,175600,21312252930,16030,16030,16030,16030,0
|
|
20241211,175500,21312252930,16030,16030,16030,16030,0
|
|
20241211,175400,21312252930,16030,16030,16030,16030,0
|
|
20241211,175300,21312252930,16030,16030,16030,16030,0
|
|
20241211,175200,21312252930,16030,16030,16030,16030,0
|
|
20241211,175100,21312252930,16030,16030,16030,16030,0
|
|
20241211,175000,21312252930,16030,16030,16030,16030,0
|
|
20241211,174900,21312252930,16030,16030,16030,16030,0
|
|
20241211,174800,21312252930,16030,16030,16030,16030,0
|
|
20241211,174700,21312252930,16030,16030,16030,16030,0
|
|
20241211,174600,21312252930,16030,16030,16030,16030,0
|
|
20241211,174500,21312252930,16030,16030,16030,16030,0
|
|
20241211,174400,21312252930,16030,16030,16030,16030,0
|
|
20241211,174300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,174200,21312252930,16030,16030,16030,16030,0
|
|
20241211,174100,21312252930,16030,16030,16030,16030,0
|
|
20241211,174000,21312252930,16030,16030,16030,16030,0
|
|
20241211,173900,21312252930,16030,16030,16030,16030,0
|
|
20241211,173800,21312252930,16030,16030,16030,16030,0
|
|
20241211,173700,21312252930,16030,16030,16030,16030,0
|
|
20241211,173600,21312252930,16030,16030,16030,16030,0
|
|
20241211,173500,21312252930,16030,16030,16030,16030,0
|
|
20241211,173400,21312252930,16030,16030,16030,16030,0
|
|
20241211,173300,21312252930,16030,16030,16030,16030,0
|
|
20241211,173200,21312252930,16030,16030,16030,16030,0
|
|
20241211,173100,21312252930,16030,16030,16030,16030,0
|
|
20241211,173000,21312252930,16030,16030,16030,16030,0
|
|
20241211,172900,21312252930,16030,16030,16030,16030,0
|
|
20241211,172800,21312252930,16030,16030,16030,16030,0
|
|
20241211,172700,21312252930,16030,16030,16030,16030,0
|
|
20241211,172600,21312252930,16030,16030,16030,16030,0
|
|
20241211,172500,21312252930,16030,16030,16030,16030,0
|
|
20241211,172400,21312252930,16030,16030,16030,16030,0
|
|
20241211,172300,21312252930,16030,16030,16030,16030,0
|
|
20241211,172200,21312252930,16030,16030,16030,16030,0
|
|
20241211,172100,21312252930,16030,16030,16030,16030,0
|
|
20241211,172000,21312252930,16030,16030,16030,16030,0
|
|
20241211,171900,21312252930,16030,16030,16030,16030,0
|
|
20241211,171800,21312252930,16030,16030,16030,16030,0
|
|
20241211,171700,21312252930,16030,16030,16030,16030,0
|
|
20241211,171600,21312252930,16030,16030,16030,16030,0
|
|
20241211,171500,21312252930,16030,16030,16030,16030,0
|
|
20241211,171400,21312252930,16030,16030,16030,16030,0
|
|
20241211,171300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,171200,21312252930,16030,16030,16030,16030,0
|
|
20241211,171100,21312252930,16030,16030,16030,16030,0
|
|
20241211,171000,21312252930,16030,16030,16030,16030,0
|
|
20241211,170900,21312252930,16030,16030,16030,16030,0
|
|
20241211,170800,21312252930,16030,16030,16030,16030,0
|
|
20241211,170700,21312252930,16030,16030,16030,16030,0
|
|
20241211,170600,21312252930,16030,16030,16030,16030,0
|
|
20241211,170500,21312252930,16030,16030,16030,16030,0
|
|
20241211,170400,21312252930,16030,16030,16030,16030,0
|
|
20241211,170300,21312252930,16030,16030,16030,16030,0
|
|
20241211,170200,21312252930,16030,16030,16030,16030,0
|
|
20241211,170100,21312252930,16030,16030,16030,16030,0
|
|
20241211,170000,21312252930,16030,16030,16030,16030,0
|
|
20241211,165900,21312252930,16030,16030,16030,16030,0
|
|
20241211,165800,21312252930,16030,16030,16030,16030,0
|
|
20241211,165700,21312252930,16030,16030,16030,16030,0
|
|
20241211,165600,21312252930,16030,16030,16030,16030,0
|
|
20241211,165500,21312252930,16030,16030,16030,16030,0
|
|
20241211,165400,21312252930,16030,16030,16030,16030,0
|
|
20241211,165300,21312252930,16030,16030,16030,16030,0
|
|
20241211,165200,21312252930,16030,16030,16030,16030,0
|
|
20241211,165100,21312252930,16030,16030,16030,16030,0
|
|
20241211,165000,21312252930,16030,16030,16030,16030,0
|
|
20241211,164900,21312252930,16030,16030,16030,16030,0
|
|
20241211,164800,21312252930,16030,16030,16030,16030,0
|
|
20241211,164700,21312252930,16030,16030,16030,16030,0
|
|
20241211,164600,21312252930,16030,16030,16030,16030,0
|
|
20241211,164500,21312252930,16030,16030,16030,16030,0
|
|
20241211,164400,21312252930,16030,16030,16030,16030,0
|
|
20241211,164300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,164200,21312252930,16030,16030,16030,16030,0
|
|
20241211,164100,21312252930,16030,16030,16030,16030,0
|
|
20241211,164000,21312252930,16030,16030,16030,16030,0
|
|
20241211,163900,21312252930,16030,16030,16030,16030,0
|
|
20241211,163800,21312252930,16030,16030,16030,16030,0
|
|
20241211,163700,21312252930,16030,16030,16030,16030,0
|
|
20241211,163600,21312252930,16030,16030,16030,16030,0
|
|
20241211,163500,21312252930,16030,16030,16030,16030,0
|
|
20241211,163400,21312252930,16030,16030,16030,16030,0
|
|
20241211,163300,21312252930,16030,16030,16030,16030,0
|
|
20241211,163200,21312252930,16030,16030,16030,16030,0
|
|
20241211,163100,21312252930,16030,16030,16030,16030,0
|
|
20241211,163000,21312252930,16030,16030,16030,16030,0
|
|
20241211,162900,21312252930,16030,16030,16030,16030,0
|
|
20241211,162800,21312252930,16030,16030,16030,16030,0
|
|
20241211,162700,21312252930,16030,16030,16030,16030,0
|
|
20241211,162600,21312252930,16030,16030,16030,16030,0
|
|
20241211,162500,21312252930,16030,16030,16030,16030,0
|
|
20241211,162400,21312252930,16030,16030,16030,16030,0
|
|
20241211,162300,21312252930,16030,16030,16030,16030,0
|
|
20241211,162200,21312252930,16030,16030,16030,16030,0
|
|
20241211,162100,21312252930,16030,16030,16030,16030,0
|
|
20241211,162000,21312252930,16030,16030,16030,16030,0
|
|
20241211,161900,21312252930,16030,16030,16030,16030,0
|
|
20241211,161800,21312252930,16030,16030,16030,16030,0
|
|
20241211,161700,21312252930,16030,16030,16030,16030,0
|
|
20241211,161600,21312252930,16030,16030,16030,16030,0
|
|
20241211,161500,21312252930,16030,16030,16030,16030,0
|
|
20241211,161400,21312252930,16030,16030,16030,16030,0
|
|
20241211,161300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,161200,21312252930,16030,16030,16030,16030,0
|
|
20241211,161100,21312252930,16030,16030,16030,16030,0
|
|
20241211,161000,21312252930,16030,16030,16030,16030,0
|
|
20241211,160900,21312252930,16030,16030,16030,16030,0
|
|
20241211,160800,21312252930,16030,16030,16030,16030,0
|
|
20241211,160700,21312252930,16030,16030,16030,16030,0
|
|
20241211,160600,21312252930,16030,16030,16030,16030,0
|
|
20241211,160500,21312252930,16030,16030,16030,16030,0
|
|
20241211,160400,21312252930,16030,16030,16030,16030,0
|
|
20241211,160300,21312252930,16030,16030,16030,16030,0
|
|
20241211,160200,21312252930,16030,16030,16030,16030,0
|
|
20241211,160100,21312252930,16030,16030,16030,16030,0
|
|
20241211,160000,21312252930,16030,16030,16030,16030,0
|
|
20241211,155900,21312252930,16030,16030,16030,16030,0
|
|
20241211,155800,21312252930,16030,16030,16030,16030,0
|
|
20241211,155700,21312252930,16030,16030,16030,16030,0
|
|
20241211,155600,21312252930,16030,16030,16030,16030,0
|
|
20241211,155500,21312252930,16030,16030,16030,16030,0
|
|
20241211,155400,21312252930,16030,16030,16030,16030,0
|
|
20241211,155300,21312252930,16030,16030,16030,16030,0
|
|
20241211,155200,21312252930,16030,16030,16030,16030,0
|
|
20241211,155100,21312252930,16030,16030,16030,16030,0
|
|
20241211,155000,21312252930,16030,16030,16030,16030,0
|
|
20241211,154900,21312252930,16030,16030,16030,16030,0
|
|
20241211,154800,21312252930,16030,16030,16030,16030,0
|
|
20241211,154700,21312252930,16030,16030,16030,16030,0
|
|
20241211,154600,21312252930,16030,16030,16030,16030,0
|
|
20241211,154500,21312252930,16030,16030,16030,16030,0
|
|
20241211,154400,21312252930,16030,16030,16030,16030,0
|
|
20241211,154300,21312252930,16030,16030,16030,16030,27965
|
|
20241211,154200,21312252930,16030,16030,16030,16030,0
|
|
20241211,154100,21312252930,16030,16030,16030,16030,0
|
|
20241211,154000,21312252930,16030,16030,16030,16030,0
|
|
20241211,153900,21312252930,16030,16030,16030,16030,0
|
|
20241211,153800,21312252930,16030,16030,16030,16030,0
|
|
20241211,153700,21312252930,16030,16030,16030,16030,0
|
|
20241211,153600,21312252930,16030,16030,16030,16030,0
|
|
20241211,153500,21312252930,16030,16030,16030,16030,0
|
|
20241211,153400,21312252930,16030,16030,16030,16030,0
|
|
20241211,153300,21312252930,16030,16030,16030,16030,0
|
|
20241211,153200,21312252930,16030,16030,16030,16030,0
|
|
20241211,153100,21312252930,16030,16030,16030,16030,0
|
|
20241211,153000,21312252930,16030,16030,16030,16030,27965
|
|
20241211,152900,20863973980,16030,16030,16030,16030,0
|
|
20241211,152800,20863973980,16030,16030,16030,16030,0
|
|
20241211,152700,20863973980,16030,16030,16030,16030,0
|
|
20241211,152600,20863973980,16030,16030,16030,16030,0
|
|
20241211,152500,20863973980,16030,16030,16030,16030,0
|
|
20241211,152400,20863973980,16030,16030,16030,16030,0
|
|
20241211,152300,20863973980,16030,16030,16030,16030,0
|
|
20241211,152200,20863973980,16030,16030,16030,16030,0
|
|
20241211,152100,20863973980,16030,16030,16030,16030,0
|
|
20241211,152000,20863973980,16030,16030,16030,16030,0
|
|
20241211,151900,20863973980,16030,15990,16040,15980,7955
|
|
20241211,151800,20736646430,15990,16020,16030,15990,9622
|
|
20241211,151700,20582699250,16030,16020,16050,16020,3015
|
|
20241211,151600,20534374520,16050,16020,16050,16000,8265
|
|
20241211,151500,20401844740,16010,15980,16050,15980,7643
|
|
20241211,151400,20279387490,15970,16030,16030,15970,4429
|
|
20241211,151300,20208536700,16030,16020,16030,15990,3702
|
|
20241211,151200,20149273550,16020,15980,16040,15980,5273
|
|
20241211,151100,20064872550,15980,15950,15990,15940,3850
|
|
20241211,151000,20003460570,15950,16020,16020,15940,6364
|
|
20241211,150900,19901798350,16020,16040,16060,16020,6309
|
|
20241211,150800,19800602780,16020,15930,16040,15920,13690
|
|
20241211,150700,19581797550,15930,15920,15970,15910,6585
|
|
20241211,150600,19476842370,15920,15980,16020,15900,12082
|
|
20241211,150500,19283953080,15980,16030,16050,15950,6807
|
|
20241211,150400,19175068760,16030,16110,16110,15930,14755
|
|
20241211,150300,18938769810,16100,15930,16140,15900,49245
|
|
20241211,150200,18147873180,15930,15780,15940,15750,7499
|
|
20241211,150100,18028839420,15750,15800,15800,15730,6900
|
|
20241211,150000,17920107100,15820,15850,15850,15780,2196
|
|
20241211,145900,17885446950,15790,15850,15870,15760,11350
|
|
20241211,145800,17706070910,15850,15920,15920,15830,4829
|
|
20241211,145700,17629491090,15920,15860,15930,15860,3247
|
|
20241211,145600,17577851010,15870,15900,15910,15860,2263
|
|
20241211,145500,17541919170,15880,15880,15940,15880,6476
|
|
20241211,145400,17438831890,15870,15900,15910,15840,4274
|
|
20241211,145300,17370966570,15910,15910,15910,15870,6259
|
|
20241211,145200,17271478200,15920,15890,15930,15860,13388
|
|
20241211,145100,17058629360,15890,15840,15910,15820,13853
|
|
20241211,145000,16838866300,15820,15800,15920,15780,23766
|
|
20241211,144900,16462173680,15800,15620,15800,15610,9044
|
|
20241211,144800,16320083830,15630,15610,15630,15600,376
|
|
20241211,144700,16314213490,15600,15600,15600,15590,873
|
|
20241211,144600,16300595160,15590,15600,15600,15590,637
|
|
20241211,144500,16290661450,15600,15630,15630,15600,1378
|
|
20241211,144400,16269157600,15630,15620,15630,15610,944
|
|
20241211,144300,16254412710,15620,15640,15640,15610,1714
|
|
20241211,144200,16227629600,15650,15680,15680,15640,957
|
|
20241211,144100,16212645420,15670,15660,15680,15660,262
|
|
20241211,144000,16208539470,15660,15680,15680,15660,492
|
|
20241211,143900,16200829270,15690,15650,15690,15650,386
|
|
20241211,143800,16194778270,15640,15720,15720,15630,3191
|
|
20241211,143700,16144733330,15710,15670,15720,15670,4625
|
|
20241211,143600,16072117680,15670,15610,15670,15610,1082
|
|
20241211,143500,16055210980,15610,15610,15610,15600,625
|
|
20241211,143400,16045457910,15610,15610,15610,15600,169
|
|
20241211,143300,16042820050,15620,15600,15620,15590,412
|
|
20241211,143200,16036395320,15600,15580,15600,15580,1320
|
|
20241211,143100,16015825180,15590,15580,15600,15580,984
|
|
20241211,143000,16000479640,15580,15600,15600,15580,209
|
|
20241211,142900,15997222750,15600,15610,15620,15590,925
|
|
20241211,142800,15982785230,15620,15620,15620,15610,643
|
|
20241211,142700,15972741580,15620,15670,15670,15620,665
|
|
20241211,142600,15962345760,15640,15670,15710,15640,3885
|
|
20241211,142500,15901388770,15670,15590,15670,15590,6770
|
|
20241211,142400,15795589160,15590,15560,15590,15560,566
|
|
20241211,142300,15786776090,15560,15560,15560,15540,754
|
|
20241211,142200,15775047020,15560,15560,15570,15550,375
|
|
20241211,142100,15769210970,15560,15540,15560,15500,277
|
|
20241211,142000,15764909210,15540,15520,15540,15520,613
|
|
20241211,141900,15755387690,15520,15520,15530,15520,278
|
|
20241211,141800,15751073100,15530,15530,15530,15500,542
|
|
20241211,141700,15742665580,15500,15480,15500,15460,2057
|
|
20241211,141600,15710840910,15470,15550,15560,15460,873
|
|
20241211,141500,15697319550,15540,15520,15540,15490,806
|
|
20241211,141400,15684810820,15520,15500,15520,15470,768
|
|
20241211,141300,15672908180,15460,15500,15500,15460,750
|
|
20241211,141200,15661296120,15500,15530,15530,15490,463
|
|
20241211,141100,15654111380,15500,15460,15530,15460,559
|
|
20241211,141000,15645459470,15460,15430,15460,15430,1104
|
|
20241211,140900,15628413710,15430,15420,15440,15420,700
|
|
20241211,140800,15617616070,15420,15450,15450,15420,2618
|
|
20241211,140700,15577219680,15440,15450,15450,15440,1375
|
|
20241211,140600,15555989170,15440,15460,15460,15440,1394
|
|
20241211,140500,15534449300,15460,15490,15490,15460,2038
|
|
20241211,140400,15502913300,15500,15530,15530,15470,992
|
|
20241211,140300,15487543110,15470,15500,15530,15470,1601
|
|
20241211,140200,15462762470,15500,15550,15550,15500,1039
|
|
20241211,140100,15446653640,15550,15570,15570,15520,149
|
|
20241211,140000,15444340530,15520,15540,15590,15520,750
|
|
20241211,135900,15432685130,15540,15590,15590,15530,281
|
|
20241211,135800,15428318510,15590,15550,15590,15520,2910
|
|
20241211,135700,15383133840,15550,15590,15590,15540,698
|
|
20241211,135600,15372276780,15590,15600,15600,15590,715
|
|
20241211,135500,15361127260,15600,15570,15600,15550,732
|
|
20241211,135400,15349714110,15580,15610,15610,15570,372
|
|
20241211,135300,15343916130,15610,15480,15610,15470,3548
|
|
20241211,135200,15288688180,15480,15540,15550,15480,3462
|
|
20241211,135100,15234979280,15540,15530,15550,15530,759
|
|
20241211,135000,15223186800,15530,15530,15540,15530,281
|
|
20241211,134900,15218822280,15530,15520,15570,15510,1278
|
|
20241211,134800,15198968910,15510,15430,15530,15430,2754
|
|
20241211,134700,15156285570,15470,15540,15540,15410,17851
|
|
20241211,134600,14879894970,15550,15590,15590,15550,823
|
|
20241211,134500,14867095820,15550,15580,15590,15550,1019
|
|
20241211,134400,14851237890,15550,15560,15570,15540,1871
|
|
20241211,134300,14822134610,15570,15580,15590,15560,1772
|
|
20241211,134200,14794527400,15570,15590,15600,15570,5729
|
|
20241211,134100,14705262830,15590,15620,15620,15590,2956
|
|
20241211,134000,14659137630,15620,15620,15620,15620,248
|
|
20241211,133900,14655263870,15630,15630,15630,15620,604
|
|
20241211,133800,14645826630,15630,15630,15630,15630,273
|
|
20241211,133700,14641559640,15630,15630,15630,15620,213
|
|
20241211,133600,14638230570,15630,15620,15640,15620,79
|
|
20241211,133500,14636996330,15620,15620,15620,15620,28
|
|
20241211,133400,14636558970,15620,15630,15630,15620,407
|
|
20241211,133300,14630201190,15610,15610,15620,15610,313
|
|
20241211,133200,14625315250,15610,15610,15610,15610,90
|
|
20241211,133100,14623910350,15640,15630,15640,15600,981
|
|
20241211,133000,14608596780,15660,15630,15660,15620,1167
|
|
20241211,132900,14590357970,15620,15620,15640,15610,436
|
|
20241211,132800,14583545490,15620,15630,15630,15610,103
|
|
20241211,132700,14581936230,15610,15620,15620,15610,178
|
|
20241211,132600,14579156590,15610,15610,15620,15610,118
|
|
20241211,132500,14577314400,15610,15610,15630,15610,107
|
|
20241211,132400,14575643430,15600,15630,15630,15600,943
|
|
20241211,132300,14560924460,15630,15610,15630,15600,111
|
|
20241211,132200,14559191670,15600,15600,15610,15590,1582
|
|
20241211,132100,14534518920,15590,15580,15620,15580,1084
|
|
20241211,132000,14517628090,15590,15630,15640,15590,3960
|
|
20241211,131900,14455827260,15630,15660,15660,15630,332
|
|
20241211,131800,14450637060,15640,15680,15680,15640,381
|
|
20241211,131700,14444671670,15680,15630,15680,15620,808
|
|
20241211,131600,14432036400,15610,15590,15640,15590,162
|
|
20241211,131500,14429506710,15590,15650,15650,15590,2501
|
|
20241211,131400,14390451780,15660,15660,15660,15660,261
|
|
20241211,131300,14386364520,15660,15660,15660,15660,20
|
|
20241211,131200,14386051320,15660,15650,15670,15650,129
|
|
20241211,131100,14384030050,15650,15680,15690,15650,681
|
|
20241211,131000,14373355370,15690,15660,15690,15660,1060
|
|
20241211,130900,14356745270,15660,15670,15680,15650,2921
|
|
20241211,130800,14310993370,15670,15660,15670,15660,355
|
|
20241211,130700,14305430680,15670,15620,15670,15620,1639
|
|
20241211,130600,14279797470,15610,15620,15620,15610,191
|
|
20241211,130500,14276815360,15620,15600,15620,15600,322
|
|
20241211,130400,14271790770,15620,15590,15620,15590,1747
|
|
20241211,130300,14244540060,15590,15600,15600,15580,296
|
|
20241211,130200,14239925480,15590,15600,15600,15580,124
|
|
20241211,130100,14237993050,15590,15590,15590,15580,1444
|
|
20241211,130000,14215486330,15590,15610,15610,15590,672
|
|
20241211,125900,14205003170,15610,15600,15610,15600,524
|
|
20241211,125800,14196823800,15600,15640,15640,15600,225
|
|
20241211,125700,14193311430,15640,15600,15640,15590,347
|
|
20241211,125600,14187900500,15590,15600,15640,15580,677
|
|
20241211,125500,14177342950,15590,15580,15590,15580,898
|
|
20241211,125400,14163351890,15590,15620,15620,15590,2254
|
|
20241211,125300,14128184740,15610,15620,15620,15610,289
|
|
20241211,125200,14123670660,15610,15610,15610,15600,345
|
|
20241211,125100,14118285260,15610,15640,15640,15610,1818
|
|
20241211,125000,14089879040,15630,15650,15650,15630,2208
|
|
20241211,124900,14055334450,15650,15670,15670,15650,200
|
|
20241211,124800,14052202550,15650,15670,15670,15650,154
|
|
20241211,124700,14049791110,15670,15670,15670,15650,243
|
|
20241211,124600,14045985320,15670,15660,15670,15650,645
|
|
20241211,124500,14035884450,15680,15660,15680,15660,650
|
|
20241211,124400,14025696340,15650,15650,15650,15650,557
|
|
20241211,124300,14016979290,15650,15640,15660,15640,207
|
|
20241211,124200,14013740340,15640,15670,15670,15640,826
|
|
20241211,124100,14000801870,15640,15640,15640,15640,105
|
|
20241211,124000,13999159670,15640,15630,15670,15630,777
|
|
20241211,123900,13987005830,15640,15590,15640,15580,518
|
|
20241211,123800,13978934280,15630,15610,15630,15590,371
|
|
20241211,123700,13973148080,15630,15600,15630,15600,564
|
|
20241211,123600,13964349290,15640,15600,15640,15600,942
|
|
20241211,123500,13949654010,15600,15620,15620,15600,1549
|
|
20241211,123400,13925483650,15610,15640,15640,15610,525
|
|
20241211,123300,13917276560,15640,15660,15690,15630,261
|
|
20241211,123200,13913193020,15620,15620,15620,15620,125
|
|
20241211,123100,13911240520,15620,15610,15620,15570,1088
|
|
20241211,123000,13894274230,15610,15620,15620,15580,1751
|
|
20241211,122900,13866963960,15620,15630,15630,15600,314
|
|
20241211,122800,13862063570,15600,15660,15660,15600,2431
|
|
20241211,122700,13824106880,15660,15680,15680,15660,395
|
|
20241211,122600,13817915950,15680,15690,15700,15680,466
|
|
20241211,122500,13810606580,15700,15710,15720,15700,704
|
|
20241211,122400,13799552190,15720,15720,15730,15720,265
|
|
20241211,122300,13795385790,15710,15700,15720,15700,981
|
|
20241211,122200,13779978240,15700,15700,15710,15700,1218
|
|
20241211,122100,13760851270,15700,15650,15700,15650,282
|
|
20241211,122000,13756432370,15650,15650,15650,15610,257
|
|
20241211,121900,13752412760,15650,15650,15650,15650,49
|
|
20241211,121800,13751645910,15650,15590,15650,15590,1422
|
|
20241211,121700,13729451330,15570,15570,15600,15560,986
|
|
20241211,121600,13714099520,15560,15600,15620,15550,2847
|
|
20241211,121500,13669724900,15600,15650,15650,15600,2705
|
|
20241211,121400,13627455080,15660,15660,15670,15650,564
|
|
20241211,121300,13618624670,15650,15640,15650,15630,627
|
|
20241211,121200,13608814660,15630,15620,15650,15620,545
|
|
20241211,121100,13600294620,15610,15590,15610,15570,1482
|
|
20241211,121000,13577183980,15590,15590,15600,15540,4522
|
|
20241211,120900,13506774690,15590,15590,15600,15530,4282
|
|
20241211,120800,13440167830,15570,15680,15680,15570,7725
|
|
20241211,120700,13319559140,15660,15670,15690,15660,774
|
|
20241211,120600,13307434670,15690,15660,15690,15640,1650
|
|
20241211,120500,13281596280,15670,15680,15680,15660,1618
|
|
20241211,120400,13256246860,15680,15670,15680,15660,1040
|
|
20241211,120300,13239948610,15670,15700,15710,15650,5023
|
|
20241211,120200,13161228910,15700,15740,15790,15700,5782
|
|
20241211,120100,13070324500,15740,15780,15780,15740,3222
|
|
20241211,120000,13019536620,15780,15780,15780,15770,827
|
|
20241211,115900,13006490950,15780,15830,15830,15780,565
|
|
20241211,115800,12997572150,15830,15780,15830,15770,808
|
|
20241211,115700,12984822210,15770,15800,15800,15770,2150
|
|
20241211,115600,12950883360,15810,15820,15820,15800,264
|
|
20241211,115500,12946711050,15800,15840,15840,15800,155
|
|
20241211,115400,12944256670,15840,15800,15850,15790,226
|
|
20241211,115300,12940685240,15800,15830,15850,15800,604
|
|
20241211,115200,12931134430,15830,15830,15850,15830,292
|
|
20241211,115100,12926508680,15820,15840,15850,15790,786
|
|
20241211,115000,12914070820,15840,15780,15840,15760,1261
|
|
20241211,114900,12894149540,15770,15810,15810,15770,2101
|
|
20241211,114800,12861000580,15800,15780,15810,15770,985
|
|
20241211,114700,12845444360,15780,15780,15800,15770,2751
|
|
20241211,114600,12802032980,15770,15830,15840,15770,5760
|
|
20241211,114500,12711015540,15820,15870,15870,15820,2974
|
|
20241211,114400,12663904180,15870,15870,15900,15870,748
|
|
20241211,114300,12652030040,15890,15890,15900,15870,259
|
|
20241211,114200,12647915760,15900,15900,15910,15890,224
|
|
20241211,114100,12644354930,15910,15900,15910,15890,91
|
|
20241211,114000,12642907980,15910,15870,15910,15840,2165
|
|
20241211,113900,12608578390,15870,15880,15890,15870,1961
|
|
20241211,113800,12577440320,15880,15900,15920,15880,928
|
|
20241211,113700,12562700270,15890,15880,15920,15880,485
|
|
20241211,113600,12554994360,15890,15870,15890,15850,3172
|
|
20241211,113500,12504693470,15860,15870,15890,15860,1865
|
|
20241211,113400,12475104630,15870,15940,15950,15870,5222
|
|
20241211,113300,12392033420,15950,15960,15980,15950,1474
|
|
20241211,113200,12368511240,15960,15970,15970,15950,1221
|
|
20241211,113100,12349022320,15970,15910,15970,15910,1524
|
|
20241211,113000,12324736570,15910,15920,15930,15910,724
|
|
20241211,112900,12313212840,15920,15860,15920,15860,680
|
|
20241211,112800,12302402960,15880,15890,15910,15850,1960
|
|
20241211,112700,12271282060,15900,15870,15910,15860,1906
|
|
20241211,112600,12241029460,15870,15950,15960,15870,8324
|
|
20241211,112500,12108606470,15960,16010,16020,15960,1893
|
|
20241211,112400,12078340360,16010,16020,16030,16000,1229
|
|
20241211,112300,12058654640,16020,15980,16020,15960,3972
|
|
20241211,112200,11995179850,15980,16000,16030,15980,1063
|
|
20241211,112100,11978178310,15990,16030,16050,15970,4702
|
|
20241211,112000,11902895210,16030,16000,16120,15970,13793
|
|
20241211,111900,11681516740,16000,15970,16000,15950,6902
|
|
20241211,111800,11571257550,15990,15960,16000,15960,2741
|
|
20241211,111700,11527458880,15990,15990,16000,15970,3447
|
|
20241211,111600,11472353780,15990,16030,16040,15970,6285
|
|
20241211,111500,11371775000,16030,15900,16050,15850,20529
|
|
20241211,111400,11043317260,15870,15920,15920,15850,11469
|
|
20241211,111300,10861114740,15920,15810,15920,15800,5013
|
|
20241211,111200,10781558500,15810,15920,15930,15730,21562
|
|
20241211,111100,10440582660,15920,15890,15960,15880,4596
|
|
20241211,111000,10367434650,15880,15880,16000,15860,16367
|
|
20241211,110900,10106853580,15870,16000,16000,15870,29639
|
|
20241211,110800,9634547530,16000,16160,16170,15950,49467
|
|
20241211,110700,8838571550,16150,16050,16160,15980,64218
|
|
20241211,110600,7805495080,16050,15740,16050,15730,44567
|
|
20241211,110500,7094720920,15740,15740,15780,15730,893
|
|
20241211,110400,7080668260,15740,15780,15800,15740,3469
|
|
20241211,110300,7025994720,15800,15820,15840,15790,6597
|
|
20241211,110200,6921690230,15810,15780,15810,15780,2984
|
|
20241211,110100,6874534460,15790,15810,15810,15760,2731
|
|
20241211,110000,6831427290,15800,15870,15870,15800,3932
|
|
20241211,105900,6769198260,15880,15800,15890,15790,10428
|
|
20241211,105800,6603975750,15760,15750,15840,15720,4517
|
|
20241211,105700,6532693350,15710,15770,15780,15710,4788
|
|
20241211,105600,6457251280,15770,15810,15840,15750,7181
|
|
20241211,105500,6343824200,15810,15810,15840,15760,9945
|
|
20241211,105400,6186682420,15810,15690,15810,15690,7585
|
|
20241211,105300,6067042420,15690,15660,15690,15660,1485
|
|
20241211,105200,6043765380,15660,15680,15690,15660,2190
|
|
20241211,105100,6009429880,15680,15660,15720,15650,2714
|
|
20241211,105000,5966840680,15650,15610,15660,15610,2037
|
|
20241211,104900,5934974490,15620,15590,15620,15570,1349
|
|
20241211,104800,5913940810,15590,15570,15590,15570,46
|
|
20241211,104700,5913224240,15590,15590,15590,15590,3
|
|
20241211,104600,5913177470,15570,15600,15600,15570,515
|
|
20241211,104500,5905156610,15600,15590,15600,15580,266
|
|
20241211,104400,5901010280,15590,15590,15590,15580,224
|
|
20241211,104300,5897518170,15590,15570,15600,15570,135
|
|
20241211,104200,5895414280,15600,15610,15610,15600,256
|
|
20241211,104100,5891418590,15610,15580,15610,15540,858
|
|
20241211,104000,5878073160,15580,15550,15580,15530,1670
|
|
20241211,103900,5852121880,15580,15550,15580,15540,405
|
|
20241211,103800,5845821980,15550,15570,15570,15550,164
|
|
20241211,103700,5843271750,15540,15570,15570,15540,20
|
|
20241211,103600,5842960860,15580,15610,15620,15540,2809
|
|
20241211,103500,5799170540,15600,15570,15600,15570,872
|
|
20241211,103400,5785580990,15570,15560,15580,15560,1451
|
|
20241211,103300,5763003170,15550,15560,15570,15550,533
|
|
20241211,103200,5754713670,15560,15600,15600,15560,197
|
|
20241211,103100,5751642630,15600,15520,15600,15500,2325
|
|
20241211,103000,5715567670,15500,15500,15520,15490,1958
|
|
20241211,102900,5685228620,15490,15550,15550,15490,1687
|
|
20241211,102800,5659062830,15550,15560,15560,15500,1460
|
|
20241211,102700,5636400040,15550,15530,15560,15490,3428
|
|
20241211,102600,5583250360,15570,15510,15570,15510,1037
|
|
20241211,102500,5567165150,15510,15550,15570,15490,3568
|
|
20241211,102400,5511764160,15550,15590,15600,15550,2958
|
|
20241211,102300,5465732480,15600,15590,15620,15590,392
|
|
20241211,102200,5459619280,15620,15630,15630,15590,610
|
|
20241211,102100,5450103450,15630,15630,15630,15600,1234
|
|
20241211,102000,5430833460,15590,15630,15640,15580,561
|
|
20241211,101900,5422090380,15640,15640,15640,15570,615
|
|
20241211,101800,5412511990,15580,15650,15660,15550,1332
|
|
20241211,101700,5391755690,15650,15640,15670,15590,408
|
|
20241211,101600,5385373800,15650,15560,15670,15560,2873
|
|
20241211,101500,5340506380,15560,15560,15560,15520,161
|
|
20241211,101400,5338006640,15560,15490,15570,15490,418
|
|
20241211,101300,5331521890,15510,15510,15510,15480,3559
|
|
20241211,101200,5276395920,15510,15520,15530,15510,1447
|
|
20241211,101100,5253943160,15570,15520,15590,15500,3027
|
|
20241211,101000,5206984330,15520,15610,15610,15520,1000
|
|
20241211,100900,5191454190,15540,15630,15630,15540,2089
|
|
20241211,100800,5158909680,15650,15600,15650,15600,390
|
|
20241211,100700,5152815120,15610,15620,15620,15580,512
|
|
20241211,100600,5144829720,15630,15640,15650,15620,309
|
|
20241211,100500,5139998410,15650,15600,15650,15600,546
|
|
20241211,100400,5131468830,15570,15600,15600,15570,448
|
|
20241211,100300,5124491350,15570,15570,15590,15550,2895
|
|
20241211,100200,5079431000,15570,15650,15650,15570,7258
|
|
20241211,100100,4966219620,15630,15630,15630,15620,737
|
|
20241211,100000,4954701360,15620,15630,15630,15610,1968
|
|
20241211,095900,4923967750,15630,15630,15630,15620,1381
|
|
20241211,095800,4902387540,15630,15670,15680,15620,1349
|
|
20241211,095700,4881277180,15670,15700,15700,15670,419
|
|
20241211,095600,4874709630,15680,15700,15710,15670,520
|
|
20241211,095500,4866554710,15700,15640,15700,15620,1504
|
|
20241211,095400,4843030110,15640,15690,15690,15640,739
|
|
20241211,095300,4831454020,15690,15690,15690,15640,142
|
|
20241211,095200,4829229490,15640,15700,15700,15640,2011
|
|
20241211,095100,4797731040,15690,15760,15760,15660,3198
|
|
20241211,095000,4747545680,15770,15770,15770,15680,1740
|
|
20241211,094900,4720130850,15780,15680,15780,15640,4913
|
|
20241211,094800,4642964090,15690,15680,15710,15680,1477
|
|
20241211,094700,4619788540,15680,15720,15720,15650,2958
|
|
20241211,094600,4573359200,15710,15640,15730,15620,3638
|
|
20241211,094500,4516292050,15640,15640,15670,15590,3658
|
|
20241211,094400,4459112060,15630,15620,15670,15580,5367
|
|
20241211,094300,4375236620,15620,15570,15650,15570,2416
|
|
20241211,094200,4337533000,15570,15530,15600,15530,1105
|
|
20241211,094100,4320337550,15530,15490,15550,15480,2138
|
|
20241211,094000,4287210510,15490,15520,15520,15480,1571
|
|
20241211,093900,4262852000,15520,15580,15580,15520,2403
|
|
20241211,093800,4225542810,15580,15510,15580,15480,1524
|
|
20241211,093700,4201874350,15470,15520,15520,15460,3284
|
|
20241211,093600,4151069410,15520,15460,15520,15450,3056
|
|
20241211,093500,4103703060,15460,15390,15460,15350,6687
|
|
20241211,093400,4000814720,15390,15400,15410,15380,4517
|
|
20241211,093300,3931291250,15400,15440,15440,15390,1482
|
|
20241211,093200,3908446860,15410,15430,15440,15390,673
|
|
20241211,093100,3898075140,15390,15430,15440,15390,3216
|
|
20241211,093000,3848513240,15430,15450,15470,15420,2975
|
|
20241211,092900,3802589060,15470,15450,15480,15450,559
|
|
20241211,092800,3793946400,15460,15480,15490,15440,1868
|
|
20241211,092700,3765075720,15500,15400,15510,15400,1761
|
|
20241211,092600,3737841800,15400,15370,15410,15370,4205
|
|
20241211,092500,3673132490,15380,15520,15520,15380,9140
|
|
20241211,092400,3531911180,15520,15510,15520,15500,1487
|
|
20241211,092300,3508853040,15490,15470,15520,15450,2282
|
|
20241211,092200,3473535130,15450,15480,15530,15450,3954
|
|
20241211,092100,3412320240,15480,15570,15570,15480,5521
|
|
20241211,092000,3326674410,15530,15560,15580,15510,3566
|
|
20241211,091900,3271276660,15560,15560,15600,15500,3652
|
|
20241211,091800,3214505590,15550,15690,15700,15490,6012
|
|
20241211,091700,3120903340,15700,15650,15720,15640,3900
|
|
20241211,091600,3059765490,15580,15500,15600,15480,10953
|
|
20241211,091500,2889703890,15500,15650,15660,15500,7346
|
|
20241211,091400,2775229990,15650,15600,15650,15570,2682
|
|
20241211,091300,2733409890,15590,15680,15720,15590,5431
|
|
20241211,091200,2648448660,15680,15750,15760,15660,2329
|
|
20241211,091100,2611879580,15790,15780,15850,15740,4934
|
|
20241211,091000,2534063300,15820,15580,15880,15510,8250
|
|
20241211,090900,2404364940,15510,15700,15730,15430,14220
|
|
20241211,090800,2182349040,15700,15750,15770,15690,7218
|
|
20241211,090700,2068965380,15750,15840,15880,15750,9259
|
|
20241211,090600,1922631530,15850,15850,15940,15810,18937
|
|
20241211,090500,1621853250,15850,15750,15850,15650,12555
|
|
20241211,090400,1424260730,15750,15730,15890,15720,20913
|
|
20241211,090300,1093288340,15720,15650,15820,15650,20076
|
|
20241211,090200,777110340,15640,15490,15650,15410,8170
|
|
20241211,090100,650375710,15420,15410,15600,15320,7934
|
|
20241211,090000,527939160,15380,15620,15730,15150,33779
|