731 lines
40 KiB
CSV
731 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,210800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,210700,22260975870,15510,15510,15510,15510,0
|
|
20241213,210600,22260975870,15510,15510,15510,15510,0
|
|
20241213,210500,22260975870,15510,15510,15510,15510,0
|
|
20241213,210400,22260975870,15510,15510,15510,15510,0
|
|
20241213,210300,22260975870,15510,15510,15510,15510,0
|
|
20241213,210200,22260975870,15510,15510,15510,15510,0
|
|
20241213,210100,22260975870,15510,15510,15510,15510,0
|
|
20241213,210000,22260975870,15510,15510,15510,15510,0
|
|
20241213,205900,22260975870,15510,15510,15510,15510,0
|
|
20241213,205800,22260975870,15510,15510,15510,15510,0
|
|
20241213,205700,22260975870,15510,15510,15510,15510,0
|
|
20241213,205600,22260975870,15510,15510,15510,15510,0
|
|
20241213,205500,22260975870,15510,15510,15510,15510,0
|
|
20241213,205400,22260975870,15510,15510,15510,15510,0
|
|
20241213,205300,22260975870,15510,15510,15510,15510,0
|
|
20241213,205200,22260975870,15510,15510,15510,15510,0
|
|
20241213,205100,22260975870,15510,15510,15510,15510,0
|
|
20241213,205000,22260975870,15510,15510,15510,15510,0
|
|
20241213,204900,22260975870,15510,15510,15510,15510,0
|
|
20241213,204800,22260975870,15510,15510,15510,15510,0
|
|
20241213,204700,22260975870,15510,15510,15510,15510,0
|
|
20241213,204600,22260975870,15510,15510,15510,15510,0
|
|
20241213,204500,22260975870,15510,15510,15510,15510,0
|
|
20241213,204400,22260975870,15510,15510,15510,15510,0
|
|
20241213,204300,22260975870,15510,15510,15510,15510,0
|
|
20241213,204200,22260975870,15510,15510,15510,15510,0
|
|
20241213,204100,22260975870,15510,15510,15510,15510,0
|
|
20241213,204000,22260975870,15510,15510,15510,15510,0
|
|
20241213,203900,22260975870,15510,15510,15510,15510,0
|
|
20241213,203800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,203700,22260975870,15510,15510,15510,15510,0
|
|
20241213,203600,22260975870,15510,15510,15510,15510,0
|
|
20241213,203500,22260975870,15510,15510,15510,15510,0
|
|
20241213,203400,22260975870,15510,15510,15510,15510,0
|
|
20241213,203300,22260975870,15510,15510,15510,15510,0
|
|
20241213,203200,22260975870,15510,15510,15510,15510,0
|
|
20241213,203100,22260975870,15510,15510,15510,15510,0
|
|
20241213,203000,22260975870,15510,15510,15510,15510,0
|
|
20241213,202900,22260975870,15510,15510,15510,15510,0
|
|
20241213,202800,22260975870,15510,15510,15510,15510,0
|
|
20241213,202700,22260975870,15510,15510,15510,15510,0
|
|
20241213,202600,22260975870,15510,15510,15510,15510,0
|
|
20241213,202500,22260975870,15510,15510,15510,15510,0
|
|
20241213,202400,22260975870,15510,15510,15510,15510,0
|
|
20241213,202300,22260975870,15510,15510,15510,15510,0
|
|
20241213,202200,22260975870,15510,15510,15510,15510,0
|
|
20241213,202100,22260975870,15510,15510,15510,15510,0
|
|
20241213,202000,22260975870,15510,15510,15510,15510,0
|
|
20241213,201900,22260975870,15510,15510,15510,15510,0
|
|
20241213,201800,22260975870,15510,15510,15510,15510,0
|
|
20241213,201700,22260975870,15510,15510,15510,15510,0
|
|
20241213,201600,22260975870,15510,15510,15510,15510,0
|
|
20241213,201500,22260975870,15510,15510,15510,15510,0
|
|
20241213,201400,22260975870,15510,15510,15510,15510,0
|
|
20241213,201300,22260975870,15510,15510,15510,15510,0
|
|
20241213,201200,22260975870,15510,15510,15510,15510,0
|
|
20241213,201100,22260975870,15510,15510,15510,15510,0
|
|
20241213,201000,22260975870,15510,15510,15510,15510,0
|
|
20241213,200900,22260975870,15510,15510,15510,15510,0
|
|
20241213,200800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,200700,22260975870,15510,15510,15510,15510,0
|
|
20241213,200600,22260975870,15510,15510,15510,15510,0
|
|
20241213,200500,22260975870,15510,15510,15510,15510,0
|
|
20241213,200400,22260975870,15510,15510,15510,15510,0
|
|
20241213,200300,22260975870,15510,15510,15510,15510,0
|
|
20241213,200200,22260975870,15510,15510,15510,15510,0
|
|
20241213,200100,22260975870,15510,15510,15510,15510,0
|
|
20241213,200000,22260975870,15510,15510,15510,15510,0
|
|
20241213,195900,22260975870,15510,15510,15510,15510,0
|
|
20241213,195800,22260975870,15510,15510,15510,15510,0
|
|
20241213,195700,22260975870,15510,15510,15510,15510,0
|
|
20241213,195600,22260975870,15510,15510,15510,15510,0
|
|
20241213,195500,22260975870,15510,15510,15510,15510,0
|
|
20241213,195400,22260975870,15510,15510,15510,15510,0
|
|
20241213,195300,22260975870,15510,15510,15510,15510,0
|
|
20241213,195200,22260975870,15510,15510,15510,15510,0
|
|
20241213,195100,22260975870,15510,15510,15510,15510,0
|
|
20241213,195000,22260975870,15510,15510,15510,15510,0
|
|
20241213,194900,22260975870,15510,15510,15510,15510,0
|
|
20241213,194800,22260975870,15510,15510,15510,15510,0
|
|
20241213,194700,22260975870,15510,15510,15510,15510,0
|
|
20241213,194600,22260975870,15510,15510,15510,15510,0
|
|
20241213,194500,22260975870,15510,15510,15510,15510,0
|
|
20241213,194400,22260975870,15510,15510,15510,15510,0
|
|
20241213,194300,22260975870,15510,15510,15510,15510,0
|
|
20241213,194200,22260975870,15510,15510,15510,15510,0
|
|
20241213,194100,22260975870,15510,15510,15510,15510,0
|
|
20241213,194000,22260975870,15510,15510,15510,15510,0
|
|
20241213,193900,22260975870,15510,15510,15510,15510,0
|
|
20241213,193800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,193700,22260975870,15510,15510,15510,15510,0
|
|
20241213,193600,22260975870,15510,15510,15510,15510,0
|
|
20241213,193500,22260975870,15510,15510,15510,15510,0
|
|
20241213,193400,22260975870,15510,15510,15510,15510,0
|
|
20241213,193300,22260975870,15510,15510,15510,15510,0
|
|
20241213,193200,22260975870,15510,15510,15510,15510,0
|
|
20241213,193100,22260975870,15510,15510,15510,15510,0
|
|
20241213,193000,22260975870,15510,15510,15510,15510,0
|
|
20241213,192900,22260975870,15510,15510,15510,15510,0
|
|
20241213,192800,22260975870,15510,15510,15510,15510,0
|
|
20241213,192700,22260975870,15510,15510,15510,15510,0
|
|
20241213,192600,22260975870,15510,15510,15510,15510,0
|
|
20241213,192500,22260975870,15510,15510,15510,15510,0
|
|
20241213,192400,22260975870,15510,15510,15510,15510,0
|
|
20241213,192300,22260975870,15510,15510,15510,15510,0
|
|
20241213,192200,22260975870,15510,15510,15510,15510,0
|
|
20241213,192100,22260975870,15510,15510,15510,15510,0
|
|
20241213,192000,22260975870,15510,15510,15510,15510,0
|
|
20241213,191900,22260975870,15510,15510,15510,15510,0
|
|
20241213,191800,22260975870,15510,15510,15510,15510,0
|
|
20241213,191700,22260975870,15510,15510,15510,15510,0
|
|
20241213,191600,22260975870,15510,15510,15510,15510,0
|
|
20241213,191500,22260975870,15510,15510,15510,15510,0
|
|
20241213,191400,22260975870,15510,15510,15510,15510,0
|
|
20241213,191300,22260975870,15510,15510,15510,15510,0
|
|
20241213,191200,22260975870,15510,15510,15510,15510,0
|
|
20241213,191100,22260975870,15510,15510,15510,15510,0
|
|
20241213,191000,22260975870,15510,15510,15510,15510,0
|
|
20241213,190900,22260975870,15510,15510,15510,15510,0
|
|
20241213,190800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,190700,22260975870,15510,15510,15510,15510,0
|
|
20241213,190600,22260975870,15510,15510,15510,15510,0
|
|
20241213,190500,22260975870,15510,15510,15510,15510,0
|
|
20241213,190400,22260975870,15510,15510,15510,15510,0
|
|
20241213,190300,22260975870,15510,15510,15510,15510,0
|
|
20241213,190200,22260975870,15510,15510,15510,15510,0
|
|
20241213,190100,22260975870,15510,15510,15510,15510,0
|
|
20241213,190000,22260975870,15510,15510,15510,15510,0
|
|
20241213,185900,22260975870,15510,15510,15510,15510,0
|
|
20241213,185800,22260975870,15510,15510,15510,15510,0
|
|
20241213,185700,22260975870,15510,15510,15510,15510,0
|
|
20241213,185600,22260975870,15510,15510,15510,15510,0
|
|
20241213,185500,22260975870,15510,15510,15510,15510,0
|
|
20241213,185400,22260975870,15510,15510,15510,15510,0
|
|
20241213,185300,22260975870,15510,15510,15510,15510,0
|
|
20241213,185200,22260975870,15510,15510,15510,15510,0
|
|
20241213,185100,22260975870,15510,15510,15510,15510,0
|
|
20241213,185000,22260975870,15510,15510,15510,15510,0
|
|
20241213,184900,22260975870,15510,15510,15510,15510,0
|
|
20241213,184800,22260975870,15510,15510,15510,15510,0
|
|
20241213,184700,22260975870,15510,15510,15510,15510,0
|
|
20241213,184600,22260975870,15510,15510,15510,15510,0
|
|
20241213,184500,22260975870,15510,15510,15510,15510,0
|
|
20241213,184400,22260975870,15510,15510,15510,15510,0
|
|
20241213,184300,22260975870,15510,15510,15510,15510,0
|
|
20241213,184200,22260975870,15510,15510,15510,15510,0
|
|
20241213,184100,22260975870,15510,15510,15510,15510,0
|
|
20241213,184000,22260975870,15510,15510,15510,15510,0
|
|
20241213,183900,22260975870,15510,15510,15510,15510,0
|
|
20241213,183800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,183700,22260975870,15510,15510,15510,15510,0
|
|
20241213,183600,22260975870,15510,15510,15510,15510,0
|
|
20241213,183500,22260975870,15510,15510,15510,15510,0
|
|
20241213,183400,22260975870,15510,15510,15510,15510,0
|
|
20241213,183300,22260975870,15510,15510,15510,15510,0
|
|
20241213,183200,22260975870,15510,15510,15510,15510,0
|
|
20241213,183100,22260975870,15510,15510,15510,15510,0
|
|
20241213,183000,22260975870,15510,15510,15510,15510,0
|
|
20241213,182900,22260975870,15510,15510,15510,15510,0
|
|
20241213,182800,22260975870,15510,15510,15510,15510,0
|
|
20241213,182700,22260975870,15510,15510,15510,15510,0
|
|
20241213,182600,22260975870,15510,15510,15510,15510,0
|
|
20241213,182500,22260975870,15510,15510,15510,15510,0
|
|
20241213,182400,22260975870,15510,15510,15510,15510,0
|
|
20241213,182300,22260975870,15510,15510,15510,15510,0
|
|
20241213,182200,22260975870,15510,15510,15510,15510,0
|
|
20241213,182100,22260975870,15510,15510,15510,15510,0
|
|
20241213,182000,22260975870,15510,15510,15510,15510,0
|
|
20241213,181900,22260975870,15510,15510,15510,15510,0
|
|
20241213,181800,22260975870,15510,15510,15510,15510,0
|
|
20241213,181700,22260975870,15510,15510,15510,15510,0
|
|
20241213,181600,22260975870,15510,15510,15510,15510,0
|
|
20241213,181500,22260975870,15510,15510,15510,15510,0
|
|
20241213,181400,22260975870,15510,15510,15510,15510,0
|
|
20241213,181300,22260975870,15510,15510,15510,15510,0
|
|
20241213,181200,22260975870,15510,15510,15510,15510,0
|
|
20241213,181100,22260975870,15510,15510,15510,15510,0
|
|
20241213,181000,22260975870,15510,15510,15510,15510,0
|
|
20241213,180900,22260975870,15510,15510,15510,15510,0
|
|
20241213,180800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,180700,22260975870,15510,15510,15510,15510,0
|
|
20241213,180600,22260975870,15510,15510,15510,15510,0
|
|
20241213,180500,22260975870,15510,15510,15510,15510,0
|
|
20241213,180400,22260975870,15510,15510,15510,15510,0
|
|
20241213,180300,22260975870,15510,15510,15510,15510,0
|
|
20241213,180200,22260975870,15510,15510,15510,15510,0
|
|
20241213,180100,22260975870,15510,15510,15510,15510,0
|
|
20241213,180000,22260975870,15510,15510,15510,15510,0
|
|
20241213,175900,22260975870,15510,15510,15510,15510,0
|
|
20241213,175800,22260975870,15510,15510,15510,15510,0
|
|
20241213,175700,22260975870,15510,15510,15510,15510,0
|
|
20241213,175600,22260975870,15510,15510,15510,15510,0
|
|
20241213,175500,22260975870,15510,15510,15510,15510,0
|
|
20241213,175400,22260975870,15510,15510,15510,15510,0
|
|
20241213,175300,22260975870,15510,15510,15510,15510,0
|
|
20241213,175200,22260975870,15510,15510,15510,15510,0
|
|
20241213,175100,22260975870,15510,15510,15510,15510,0
|
|
20241213,175000,22260975870,15510,15510,15510,15510,0
|
|
20241213,174900,22260975870,15510,15510,15510,15510,0
|
|
20241213,174800,22260975870,15510,15510,15510,15510,0
|
|
20241213,174700,22260975870,15510,15510,15510,15510,0
|
|
20241213,174600,22260975870,15510,15510,15510,15510,0
|
|
20241213,174500,22260975870,15510,15510,15510,15510,0
|
|
20241213,174400,22260975870,15510,15510,15510,15510,0
|
|
20241213,174300,22260975870,15510,15510,15510,15510,0
|
|
20241213,174200,22260975870,15510,15510,15510,15510,0
|
|
20241213,174100,22260975870,15510,15510,15510,15510,0
|
|
20241213,174000,22260975870,15510,15510,15510,15510,0
|
|
20241213,173900,22260975870,15510,15510,15510,15510,0
|
|
20241213,173800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,173700,22260975870,15510,15510,15510,15510,0
|
|
20241213,173600,22260975870,15510,15510,15510,15510,0
|
|
20241213,173500,22260975870,15510,15510,15510,15510,0
|
|
20241213,173400,22260975870,15510,15510,15510,15510,0
|
|
20241213,173300,22260975870,15510,15510,15510,15510,0
|
|
20241213,173200,22260975870,15510,15510,15510,15510,0
|
|
20241213,173100,22260975870,15510,15510,15510,15510,0
|
|
20241213,173000,22260975870,15510,15510,15510,15510,0
|
|
20241213,172900,22260975870,15510,15510,15510,15510,0
|
|
20241213,172800,22260975870,15510,15510,15510,15510,0
|
|
20241213,172700,22260975870,15510,15510,15510,15510,0
|
|
20241213,172600,22260975870,15510,15510,15510,15510,0
|
|
20241213,172500,22260975870,15510,15510,15510,15510,0
|
|
20241213,172400,22260975870,15510,15510,15510,15510,0
|
|
20241213,172300,22260975870,15510,15510,15510,15510,0
|
|
20241213,172200,22260975870,15510,15510,15510,15510,0
|
|
20241213,172100,22260975870,15510,15510,15510,15510,0
|
|
20241213,172000,22260975870,15510,15510,15510,15510,0
|
|
20241213,171900,22260975870,15510,15510,15510,15510,0
|
|
20241213,171800,22260975870,15510,15510,15510,15510,0
|
|
20241213,171700,22260975870,15510,15510,15510,15510,0
|
|
20241213,171600,22260975870,15510,15510,15510,15510,0
|
|
20241213,171500,22260975870,15510,15510,15510,15510,0
|
|
20241213,171400,22260975870,15510,15510,15510,15510,0
|
|
20241213,171300,22260975870,15510,15510,15510,15510,0
|
|
20241213,171200,22260975870,15510,15510,15510,15510,0
|
|
20241213,171100,22260975870,15510,15510,15510,15510,0
|
|
20241213,171000,22260975870,15510,15510,15510,15510,0
|
|
20241213,170900,22260975870,15510,15510,15510,15510,0
|
|
20241213,170800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,170700,22260975870,15510,15510,15510,15510,0
|
|
20241213,170600,22260975870,15510,15510,15510,15510,0
|
|
20241213,170500,22260975870,15510,15510,15510,15510,0
|
|
20241213,170400,22260975870,15510,15510,15510,15510,0
|
|
20241213,170300,22260975870,15510,15510,15510,15510,0
|
|
20241213,170200,22260975870,15510,15510,15510,15510,0
|
|
20241213,170100,22260975870,15510,15510,15510,15510,0
|
|
20241213,170000,22260975870,15510,15510,15510,15510,0
|
|
20241213,165900,22260975870,15510,15510,15510,15510,0
|
|
20241213,165800,22260975870,15510,15510,15510,15510,0
|
|
20241213,165700,22260975870,15510,15510,15510,15510,0
|
|
20241213,165600,22260975870,15510,15510,15510,15510,0
|
|
20241213,165500,22260975870,15510,15510,15510,15510,0
|
|
20241213,165400,22260975870,15510,15510,15510,15510,0
|
|
20241213,165300,22260975870,15510,15510,15510,15510,0
|
|
20241213,165200,22260975870,15510,15510,15510,15510,0
|
|
20241213,165100,22260975870,15510,15510,15510,15510,0
|
|
20241213,165000,22260975870,15510,15510,15510,15510,0
|
|
20241213,164900,22260975870,15510,15510,15510,15510,0
|
|
20241213,164800,22260975870,15510,15510,15510,15510,0
|
|
20241213,164700,22260975870,15510,15510,15510,15510,0
|
|
20241213,164600,22260975870,15510,15510,15510,15510,0
|
|
20241213,164500,22260975870,15510,15510,15510,15510,0
|
|
20241213,164400,22260975870,15510,15510,15510,15510,0
|
|
20241213,164300,22260975870,15510,15510,15510,15510,0
|
|
20241213,164200,22260975870,15510,15510,15510,15510,0
|
|
20241213,164100,22260975870,15510,15510,15510,15510,0
|
|
20241213,164000,22260975870,15510,15510,15510,15510,0
|
|
20241213,163900,22260975870,15510,15510,15510,15510,0
|
|
20241213,163800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,163700,22260975870,15510,15510,15510,15510,0
|
|
20241213,163600,22260975870,15510,15510,15510,15510,0
|
|
20241213,163500,22260975870,15510,15510,15510,15510,0
|
|
20241213,163400,22260975870,15510,15510,15510,15510,0
|
|
20241213,163300,22260975870,15510,15510,15510,15510,0
|
|
20241213,163200,22260975870,15510,15510,15510,15510,0
|
|
20241213,163100,22260975870,15510,15510,15510,15510,0
|
|
20241213,163000,22260975870,15510,15510,15510,15510,0
|
|
20241213,162900,22260975870,15510,15510,15510,15510,0
|
|
20241213,162800,22260975870,15510,15510,15510,15510,0
|
|
20241213,162700,22260975870,15510,15510,15510,15510,0
|
|
20241213,162600,22260975870,15510,15510,15510,15510,0
|
|
20241213,162500,22260975870,15510,15510,15510,15510,0
|
|
20241213,162400,22260975870,15510,15510,15510,15510,0
|
|
20241213,162300,22260975870,15510,15510,15510,15510,0
|
|
20241213,162200,22260975870,15510,15510,15510,15510,0
|
|
20241213,162100,22260975870,15510,15510,15510,15510,0
|
|
20241213,162000,22260975870,15510,15510,15510,15510,0
|
|
20241213,161900,22260975870,15510,15510,15510,15510,0
|
|
20241213,161800,22260975870,15510,15510,15510,15510,0
|
|
20241213,161700,22260975870,15510,15510,15510,15510,0
|
|
20241213,161600,22260975870,15510,15510,15510,15510,0
|
|
20241213,161500,22260975870,15510,15510,15510,15510,0
|
|
20241213,161400,22260975870,15510,15510,15510,15510,0
|
|
20241213,161300,22260975870,15510,15510,15510,15510,0
|
|
20241213,161200,22260975870,15510,15510,15510,15510,0
|
|
20241213,161100,22260975870,15510,15510,15510,15510,0
|
|
20241213,161000,22260975870,15510,15510,15510,15510,0
|
|
20241213,160900,22260975870,15510,15510,15510,15510,0
|
|
20241213,160800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,160700,22260975870,15510,15510,15510,15510,0
|
|
20241213,160600,22260975870,15510,15510,15510,15510,0
|
|
20241213,160500,22260975870,15510,15510,15510,15510,0
|
|
20241213,160400,22260975870,15510,15510,15510,15510,0
|
|
20241213,160300,22260975870,15510,15510,15510,15510,0
|
|
20241213,160200,22260975870,15510,15510,15510,15510,0
|
|
20241213,160100,22260975870,15510,15510,15510,15510,0
|
|
20241213,160000,22260975870,15510,15510,15510,15510,0
|
|
20241213,155900,22260975870,15510,15510,15510,15510,0
|
|
20241213,155800,22260975870,15510,15510,15510,15510,0
|
|
20241213,155700,22260975870,15510,15510,15510,15510,0
|
|
20241213,155600,22260975870,15510,15510,15510,15510,0
|
|
20241213,155500,22260975870,15510,15510,15510,15510,0
|
|
20241213,155400,22260975870,15510,15510,15510,15510,0
|
|
20241213,155300,22260975870,15510,15510,15510,15510,0
|
|
20241213,155200,22260975870,15510,15510,15510,15510,0
|
|
20241213,155100,22260975870,15510,15510,15510,15510,0
|
|
20241213,155000,22260975870,15510,15510,15510,15510,0
|
|
20241213,154900,22260975870,15510,15510,15510,15510,0
|
|
20241213,154800,22260975870,15510,15510,15510,15510,0
|
|
20241213,154700,22260975870,15510,15510,15510,15510,0
|
|
20241213,154600,22260975870,15510,15510,15510,15510,0
|
|
20241213,154500,22260975870,15510,15510,15510,15510,0
|
|
20241213,154400,22260975870,15510,15510,15510,15510,0
|
|
20241213,154300,22260975870,15510,15510,15510,15510,0
|
|
20241213,154200,22260975870,15510,15510,15510,15510,0
|
|
20241213,154100,22260975870,15510,15510,15510,15510,0
|
|
20241213,154000,22260975870,15510,15510,15510,15510,0
|
|
20241213,153900,22260975870,15510,15510,15510,15510,0
|
|
20241213,153800,22260975870,15510,15510,15510,15510,18240
|
|
20241213,153700,22260975870,15510,15510,15510,15510,0
|
|
20241213,153600,22260975870,15510,15510,15510,15510,0
|
|
20241213,153500,22260975870,15510,15510,15510,15510,0
|
|
20241213,153400,22260975870,15510,15510,15510,15510,0
|
|
20241213,153300,22260975870,15510,15510,15510,15510,0
|
|
20241213,153200,22260975870,15510,15510,15510,15510,0
|
|
20241213,153100,22260975870,15510,15510,15510,15510,0
|
|
20241213,153000,22260975870,15510,15510,15510,15510,18240
|
|
20241213,152900,21978073470,15520,15520,15520,15520,0
|
|
20241213,152800,21978073470,15520,15520,15520,15520,0
|
|
20241213,152700,21978073470,15520,15520,15520,15520,0
|
|
20241213,152600,21978073470,15520,15520,15520,15520,0
|
|
20241213,152500,21978073470,15520,15520,15520,15520,0
|
|
20241213,152400,21978073470,15520,15520,15520,15520,0
|
|
20241213,152300,21978073470,15520,15520,15520,15520,0
|
|
20241213,152200,21978073470,15520,15520,15520,15520,0
|
|
20241213,152100,21978073470,15520,15520,15520,15520,0
|
|
20241213,152000,21978073470,15520,15520,15520,15520,0
|
|
20241213,151900,21978073470,15520,15510,15540,15510,2717
|
|
20241213,151800,21935879630,15510,15490,15520,15490,3228
|
|
20241213,151700,21885816360,15490,15450,15490,15450,2612
|
|
20241213,151600,21845425010,15460,15460,15460,15450,626
|
|
20241213,151500,21835753210,15460,15430,15470,15430,896
|
|
20241213,151400,21821909740,15430,15430,15440,15420,2338
|
|
20241213,151300,21785835030,15430,15440,15440,15430,1877
|
|
20241213,151200,21756862560,15440,15440,15490,15430,2269
|
|
20241213,151100,21721811670,15440,15450,15490,15440,1014
|
|
20241213,151000,21706147530,15440,15450,15490,15430,2356
|
|
20241213,150900,21669761450,15480,15450,15480,15440,2306
|
|
20241213,150800,21634142410,15440,15470,15490,15440,1390
|
|
20241213,150700,21612654610,15490,15500,15500,15450,2772
|
|
20241213,150600,21569746210,15500,15510,15510,15500,1966
|
|
20241213,150500,21539265980,15510,15530,15530,15500,1861
|
|
20241213,150400,21510417590,15510,15500,15540,15490,1476
|
|
20241213,150300,21487533370,15500,15510,15530,15500,2108
|
|
20241213,150200,21454837180,15510,15510,15530,15510,776
|
|
20241213,150100,21442799410,15510,15540,15560,15510,3451
|
|
20241213,150000,21389198780,15550,15550,15550,15540,481
|
|
20241213,145900,21381720250,15560,15560,15560,15550,703
|
|
20241213,145800,21370784310,15550,15580,15580,15550,2615
|
|
20241213,145700,21330084310,15580,15610,15610,15580,929
|
|
20241213,145600,21315593370,15600,15620,15630,15600,2814
|
|
20241213,145500,21271644150,15630,15600,15630,15570,4941
|
|
20241213,145400,21194554180,15590,15580,15590,15570,1785
|
|
20241213,145300,21166745430,15580,15580,15580,15570,736
|
|
20241213,145200,21155278590,15580,15570,15590,15570,1462
|
|
20241213,145100,21132500040,15570,15600,15600,15570,1815
|
|
20241213,145000,21104212710,15590,15570,15590,15560,1451
|
|
20241213,144900,21081600820,15580,15550,15590,15530,3306
|
|
20241213,144800,21030115220,15550,15560,15570,15550,534
|
|
20241213,144700,21021804830,15560,15560,15570,15550,888
|
|
20241213,144600,21007983760,15520,15510,15520,15510,6905
|
|
20241213,144500,20900821190,15520,15530,15570,15520,3543
|
|
20241213,144400,20845769840,15520,15470,15530,15470,389
|
|
20241213,144300,20839742650,15470,15470,15490,15460,1076
|
|
20241213,144200,20823083020,15450,15480,15490,15450,2297
|
|
20241213,144100,20787562190,15470,15500,15500,15470,1140
|
|
20241213,144000,20769909810,15490,15550,15550,15490,3923
|
|
20241213,143900,20709064890,15560,15560,15560,15550,1052
|
|
20241213,143800,20692702580,15550,15540,15550,15540,522
|
|
20241213,143700,20684588930,15530,15510,15530,15510,2950
|
|
20241213,143600,20638816620,15510,15570,15570,15510,1971
|
|
20241213,143500,20608191970,15570,15600,15610,15560,3479
|
|
20241213,143400,20553981630,15600,15520,15620,15520,12030
|
|
20241213,143300,20366510750,15500,15590,15590,15490,7445
|
|
20241213,143200,20250807030,15590,15370,15630,15370,16198
|
|
20241213,143100,19999096710,15400,15390,15400,15340,7522
|
|
20241213,143000,19883580320,15390,15370,15390,15360,1777
|
|
20241213,142900,19856264510,15370,15360,15380,15360,1368
|
|
20241213,142800,19835240790,15380,15390,15400,15360,3379
|
|
20241213,142700,19783297460,15390,15390,15390,15380,595
|
|
20241213,142600,19774146030,15390,15390,15400,15380,1111
|
|
20241213,142500,19757050760,15390,15390,15400,15380,1341
|
|
20241213,142400,19736418240,15390,15420,15420,15370,6975
|
|
20241213,142300,19629033150,15410,15440,15440,15410,2693
|
|
20241213,142200,19587511220,15440,15470,15470,15430,3908
|
|
20241213,142100,19527156990,15450,15460,15460,15450,296
|
|
20241213,142000,19522581910,15460,15460,15470,15450,802
|
|
20241213,141900,19510183120,15460,15460,15470,15460,170
|
|
20241213,141800,19507554910,15460,15470,15470,15460,463
|
|
20241213,141700,19500394660,15450,15460,15460,15440,912
|
|
20241213,141600,19486306550,15460,15460,15470,15450,383
|
|
20241213,141500,19480385800,15470,15460,15470,15440,539
|
|
20241213,141400,19472052670,15460,15430,15460,15430,798
|
|
20241213,141300,19459731950,15430,15430,15440,15410,2949
|
|
20241213,141200,19414253310,15420,15430,15440,15420,4661
|
|
20241213,141100,19342338990,15430,15460,15460,15430,4228
|
|
20241213,141000,19277045580,15460,15460,15480,15450,970
|
|
20241213,140900,19262049260,15450,15500,15510,15450,3221
|
|
20241213,140800,19212220600,15510,15510,15510,15500,224
|
|
20241213,140700,19208748090,15510,15490,15530,15490,1439
|
|
20241213,140600,19186449380,15490,15490,15490,15480,384
|
|
20241213,140500,19180502670,15490,15470,15490,15470,330
|
|
20241213,140400,19175395830,15470,15480,15490,15470,431
|
|
20241213,140300,19168723910,15490,15480,15490,15480,555
|
|
20241213,140200,19160128670,15470,15480,15500,15470,204
|
|
20241213,140100,19156971840,15480,15450,15490,15450,542
|
|
20241213,140000,19148580690,15450,15490,15490,15450,5259
|
|
20241213,135900,19067286620,15500,15500,15500,15460,6136
|
|
20241213,135800,18972284840,15490,15480,15500,15480,880
|
|
20241213,135700,18958660100,15480,15500,15510,15470,2943
|
|
20241213,135600,18913108590,15510,15500,15510,15490,359
|
|
20241213,135500,18907544140,15500,15530,15530,15480,3671
|
|
20241213,135400,18850659750,15520,15510,15530,15510,774
|
|
20241213,135300,18838646980,15510,15500,15510,15500,969
|
|
20241213,135200,18823626830,15500,15510,15510,15500,314
|
|
20241213,135100,18818758130,15510,15490,15520,15490,974
|
|
20241213,135000,18803660060,15500,15480,15500,15480,910
|
|
20241213,134900,18789564900,15480,15520,15520,15470,9091
|
|
20241213,134800,18648750860,15520,15540,15540,15510,2131
|
|
20241213,134700,18615685840,15540,15530,15540,15520,413
|
|
20241213,134600,18609272020,15520,15530,15540,15510,739
|
|
20241213,134500,18597803570,15520,15550,15550,15520,593
|
|
20241213,134400,18588595870,15540,15530,15550,15530,577
|
|
20241213,134300,18579630720,15530,15550,15550,15520,230
|
|
20241213,134200,18576059230,15550,15530,15550,15520,1426
|
|
20241213,134100,18553922550,15530,15530,15550,15530,650
|
|
20241213,134000,18543827260,15550,15550,15560,15530,513
|
|
20241213,133900,18535855030,15550,15530,15560,15530,930
|
|
20241213,133800,18521393040,15530,15540,15540,15530,978
|
|
20241213,133700,18506203520,15540,15560,15560,15520,1343
|
|
20241213,133600,18485337280,15550,15580,15590,15550,591
|
|
20241213,133500,18476137540,15590,15590,15600,15580,463
|
|
20241213,133400,18468919790,15590,15600,15610,15590,480
|
|
20241213,133300,18461430410,15600,15600,15610,15590,838
|
|
20241213,133200,18448356700,15600,15580,15600,15580,652
|
|
20241213,133100,18438192360,15590,15580,15590,15570,267
|
|
20241213,133000,18434033920,15580,15570,15580,15550,836
|
|
20241213,132900,18421012950,15560,15560,15570,15550,891
|
|
20241213,132800,18407148040,15560,15520,15560,15510,1541
|
|
20241213,132700,18383211980,15520,15550,15550,15510,1249
|
|
20241213,132600,18363821190,15550,15560,15560,15540,651
|
|
20241213,132500,18353698970,15560,15600,15600,15550,2803
|
|
20241213,132400,18310049400,15600,15600,15610,15590,1872
|
|
20241213,132300,18280854050,15610,15590,15610,15590,1130
|
|
20241213,132200,18263226160,15590,15590,15590,15580,368
|
|
20241213,132100,18257489610,15590,15610,15610,15590,2065
|
|
20241213,132000,18225278510,15600,15600,15610,15600,507
|
|
20241213,131900,18217368910,15590,15580,15600,15580,463
|
|
20241213,131800,18210147910,15580,15580,15590,15580,1341
|
|
20241213,131700,18189252850,15570,15570,15570,15560,525
|
|
20241213,131600,18181081850,15560,15560,15580,15560,600
|
|
20241213,131500,18171740030,15570,15580,15590,15570,675
|
|
20241213,131400,18161227420,15600,15590,15600,15580,1372
|
|
20241213,131300,18139837180,15610,15550,15610,15550,304
|
|
20241213,131200,18135096660,15550,15540,15550,15530,463
|
|
20241213,131100,18127898500,15550,15600,15600,15540,1231
|
|
20241213,131000,18108717510,15600,15600,15610,15590,1329
|
|
20241213,130900,18087982100,15600,15590,15600,15580,543
|
|
20241213,130800,18079517050,15580,15500,15580,15500,1309
|
|
20241213,130700,18059168260,15490,15490,15520,15480,1827
|
|
20241213,130600,18030852660,15480,15500,15500,15480,2370
|
|
20241213,130500,17994145910,15500,15500,15500,15490,911
|
|
20241213,130400,17980028670,15500,15500,15510,15490,1569
|
|
20241213,130300,17955712060,15510,15500,15510,15500,485
|
|
20241213,130200,17948194320,15510,15510,15510,15490,1307
|
|
20241213,130100,17927937790,15520,15500,15520,15490,1283
|
|
20241213,130000,17908050050,15500,15510,15530,15500,1205
|
|
20241213,125900,17889360490,15510,15540,15540,15510,987
|
|
20241213,125800,17874044840,15530,15520,15540,15520,766
|
|
20241213,125700,17862147450,15530,15530,15530,15520,703
|
|
20241213,125600,17851232130,15540,15520,15540,15510,1105
|
|
20241213,125500,17834076330,15500,15500,15530,15500,1583
|
|
20241213,125400,17809515160,15510,15490,15510,15490,1939
|
|
20241213,125300,17779464610,15490,15500,15510,15490,2386
|
|
20241213,125200,17742483960,15490,15520,15530,15490,2638
|
|
20241213,125100,17701572620,15520,15540,15540,15510,931
|
|
20241213,125000,17687123300,15530,15540,15540,15530,916
|
|
20241213,124900,17672896570,15540,15520,15550,15520,322
|
|
20241213,124800,17667891150,15560,15540,15560,15510,586
|
|
20241213,124700,17658778030,15500,15540,15540,15480,7130
|
|
20241213,124600,17548242860,15540,15570,15570,15530,2078
|
|
20241213,124500,17515940710,15560,15580,15590,15550,4918
|
|
20241213,124400,17439413300,15590,15600,15600,15580,940
|
|
20241213,124300,17424759100,15590,15600,15600,15590,644
|
|
20241213,124200,17414718210,15600,15590,15600,15580,1392
|
|
20241213,124100,17393017520,15590,15600,15600,15590,630
|
|
20241213,124000,17383195400,15590,15610,15610,15590,723
|
|
20241213,123900,17371917130,15600,15620,15620,15600,434
|
|
20241213,123800,17365142030,15610,15620,15620,15610,147
|
|
20241213,123700,17362846910,15620,15580,15620,15580,1429
|
|
20241213,123600,17340562750,15590,15580,15590,15580,377
|
|
20241213,123500,17334688530,15580,15590,15590,15580,1273
|
|
20241213,123400,17314855090,15590,15580,15590,15580,357
|
|
20241213,123300,17309292750,15590,15580,15590,15580,1059
|
|
20241213,123200,17292792530,15590,15600,15600,15580,1246
|
|
20241213,123100,17273368410,15600,15600,15610,15590,2834
|
|
20241213,123000,17229159650,15610,15640,15640,15610,3198
|
|
20241213,122900,17179201250,15640,15640,15640,15630,680
|
|
20241213,122800,17168570340,15650,15650,15670,15640,536
|
|
20241213,122700,17160184320,15670,15670,15670,15660,1374
|
|
20241213,122600,17138660650,15670,15650,15670,15630,1281
|
|
20241213,122500,17118603560,15640,15630,15650,15630,591
|
|
20241213,122400,17109363450,15630,15640,15650,15630,897
|
|
20241213,122300,17095328720,15650,15640,15650,15640,332
|
|
20241213,122200,17090135210,15650,15630,15650,15630,966
|
|
20241213,122100,17075028190,15630,15650,15650,15620,2579
|
|
20241213,122000,17034711440,15650,15640,15650,15630,2130
|
|
20241213,121900,17001396700,15640,15630,15650,15630,1340
|
|
20241213,121800,16980443430,15630,15620,15660,15600,1828
|
|
20241213,121700,16951880780,15620,15620,15630,15590,1642
|
|
20241213,121600,16926249290,15610,15680,15690,15610,7874
|
|
20241213,121500,16803100930,15680,15670,15700,15610,7199
|
|
20241213,121400,16690370980,15670,15760,15770,15670,21108
|
|
20241213,121300,16358657670,15760,15590,15780,15590,35182
|
|
20241213,121200,15806132720,15610,15490,15610,15480,2231
|
|
20241213,121100,15771461310,15490,15490,15490,15480,386
|
|
20241213,121000,15765482760,15480,15500,15510,15470,3438
|
|
20241213,120900,15712239500,15500,15520,15520,15500,2002
|
|
20241213,120800,15681202740,15520,15540,15540,15510,3893
|
|
20241213,120700,15620802410,15540,15540,15540,15530,400
|
|
20241213,120600,15614588240,15540,15540,15550,15540,498
|
|
20241213,120500,15606848420,15550,15570,15570,15550,1011
|
|
20241213,120400,15591119090,15560,15560,15570,15560,531
|
|
20241213,120300,15582854400,15560,15540,15560,15540,939
|
|
20241213,120200,15568254080,15540,15560,15560,15540,1305
|
|
20241213,120100,15547957120,15560,15560,15570,15560,287
|
|
20241213,120000,15543491010,15560,15550,15580,15550,203
|
|
20241213,115900,15540334170,15530,15510,15550,15510,971
|
|
20241213,115800,15525256160,15520,15510,15530,15510,897
|
|
20241213,115700,15511336770,15510,15520,15520,15510,391
|
|
20241213,115600,15505270980,15510,15500,15510,15500,1055
|
|
20241213,115500,15488911700,15500,15520,15520,15500,1748
|
|
20241213,115400,15461806930,15510,15520,15520,15510,168
|
|
20241213,115300,15459200970,15510,15500,15520,15500,546
|
|
20241213,115200,15450735540,15500,15520,15520,15500,3734
|
|
20241213,115100,15392804130,15520,15550,15550,15520,341
|
|
20241213,115000,15387509670,15530,15550,15550,15530,639
|
|
20241213,114900,15377585040,15560,15540,15560,15540,174
|
|
20241213,114800,15374880360,15540,15550,15550,15540,751
|
|
20241213,114700,15363203520,15550,15540,15550,15540,53
|
|
20241213,114600,15362379440,15540,15520,15540,15510,606
|
|
20241213,114500,15352975010,15510,15520,15520,15510,1061
|
|
20241213,114400,15336515980,15520,15550,15550,15520,2785
|
|
20241213,114300,15293264900,15550,15570,15570,15550,896
|
|
20241213,114200,15279323890,15570,15560,15580,15560,375
|
|
20241213,114100,15273488230,15560,15570,15570,15550,160
|
|
20241213,114000,15270999440,15550,15540,15580,15530,747
|
|
20241213,113900,15259387440,15540,15530,15540,15530,556
|
|
20241213,113800,15250752100,15530,15540,15540,15530,898
|
|
20241213,113700,15236802260,15530,15550,15550,15530,410
|
|
20241213,113600,15230430330,15550,15530,15550,15520,1365
|
|
20241213,113500,15209230130,15520,15520,15530,15520,721
|
|
20241213,113400,15198039770,15530,15530,15540,15520,1266
|
|
20241213,113300,15178386300,15530,15530,15540,15530,602
|
|
20241213,113200,15169036830,15530,15540,15540,15530,412
|
|
20241213,113100,15162637330,15550,15530,15550,15530,732
|
|
20241213,113000,15151262030,15540,15540,15540,15530,358
|
|
20241213,112900,15145701690,15540,15550,15550,15530,548
|
|
20241213,112800,15137186400,15550,15560,15570,15550,2393
|
|
20241213,112700,15099961050,15580,15570,15590,15550,1644
|
|
20241213,112600,15074375230,15570,15590,15590,15570,713
|
|
20241213,112500,15063265810,15590,15600,15620,15590,368
|
|
20241213,112400,15057524620,15620,15540,15640,15540,2960
|
|
20241213,112300,15011361520,15540,15550,15550,15540,536
|
|
20241213,112200,15003028970,15550,15550,15570,15550,839
|
|
20241213,112100,14989977380,15560,15560,15560,15550,226
|
|
20241213,112000,14986460880,15560,15560,15560,15540,736
|
|
20241213,111900,14975015820,15540,15600,15600,15540,4176
|
|
20241213,111800,14909957560,15600,15610,15610,15590,1264
|
|
20241213,111700,14890247780,15610,15590,15610,15580,1297
|
|
20241213,111600,14870020550,15590,15600,15600,15590,264
|
|
20241213,111500,14865904290,15590,15620,15620,15590,2137
|
|
20241213,111400,14832550660,15620,15630,15640,15620,844
|
|
20241213,111300,14819360090,15630,15620,15640,15610,1703
|
|
20241213,111200,14792749690,15610,15600,15610,15590,995
|
|
20241213,111100,14777225030,15610,15600,15610,15600,837
|
|
20241213,111000,14764166870,15610,15580,15620,15580,705
|
|
20241213,110900,14753163910,15630,15550,15640,15550,3064
|
|
20241213,110800,14705396080,15550,15550,15550,15540,320
|
|
20241213,110700,14700421570,15550,15550,15560,15540,491
|
|
20241213,110600,14692786870,15550,15550,15550,15540,377
|
|
20241213,110500,14686926410,15550,15530,15560,15530,660
|
|
20241213,110400,14676671030,15530,15550,15560,15530,3308
|
|
20241213,110300,14625234880,15560,15570,15570,15560,896
|
|
20241213,110200,14611292650,15570,15570,15570,15560,1016
|
|
20241213,110100,14595477220,15570,15570,15580,15570,1721
|
|
20241213,110000,14568674320,15570,15580,15590,15560,2559
|
|
20241213,105900,14528812570,15590,15560,15590,15560,1634
|
|
20241213,105800,14503354050,15560,15570,15570,15550,1694
|
|
20241213,105700,14476994650,15570,15550,15570,15540,1598
|
|
20241213,105600,14452152580,15550,15510,15560,15510,698
|
|
20241213,105500,14441312440,15510,15490,15530,15480,1495
|
|
20241213,105400,14418127000,15490,15490,15490,15470,701
|
|
20241213,105300,14407273860,15460,15460,15490,15450,2726
|
|
20241213,105200,14365105120,15460,15450,15460,15440,1314
|
|
20241213,105100,14344807010,15450,15440,15480,15430,2017
|
|
20241213,105000,14313663520,15440,15480,15480,15440,3106
|
|
20241213,104900,14265670990,15480,15460,15480,15450,736
|
|
20241213,104800,14254289160,15450,15430,15460,15420,2418
|
|
20241213,104700,14216977350,15430,15490,15490,15430,10991
|
|
20241213,104600,14047051010,15480,15510,15510,15480,5074
|
|
20241213,104500,13968420170,15530,15520,15540,15510,2092
|
|
20241213,104400,13935946000,15520,15530,15530,15510,2679
|
|
20241213,104300,13894372460,15540,15550,15550,15520,2657
|
|
20241213,104200,13853102620,15540,15590,15590,15540,3850
|
|
20241213,104100,13793218750,15600,15570,15600,15570,1900
|
|
20241213,104000,13763616250,15570,15530,15580,15530,1561
|
|
20241213,103900,13739342100,15530,15480,15530,15460,4498
|
|
20241213,103800,13669675180,15470,15540,15540,15450,12038
|
|
20241213,103700,13483057520,15540,15580,15580,15520,7193
|
|
20241213,103600,13371178530,15590,15630,15640,15580,5747
|
|
20241213,103500,13281474170,15630,15660,15660,15630,1943
|
|
20241213,103400,13251082100,15660,15650,15660,15640,1718
|
|
20241213,103300,13224194800,15650,15720,15750,15650,4356
|
|
20241213,103200,13155885510,15750,15700,15750,15700,3472
|
|
20241213,103100,13101260150,15700,15650,15700,15650,1611
|
|
20241213,103000,13076009810,15640,15650,15670,15640,3239
|
|
20241213,102900,13025318400,15640,15620,15650,15620,1050
|
|
20241213,102800,13008910980,15640,15620,15640,15600,4722
|
|
20241213,102700,12935202050,15620,15660,15660,15600,6970
|
|
20241213,102600,12826289910,15640,15740,15740,15640,8454
|
|
20241213,102500,12693565290,15750,15740,15770,15740,1093
|
|
20241213,102400,12676357250,15740,15740,15760,15730,5057
|
|
20241213,102300,12596780430,15740,15750,15770,15720,6652
|
|
20241213,102200,12492121890,15770,15760,15800,15760,3455
|
|
20241213,102100,12437631110,15750,15760,15780,15720,1410
|
|
20241213,102000,12415421460,15780,15820,15880,15750,10898
|
|
20241213,101900,12243352490,15840,15920,15920,15810,5644
|
|
20241213,101800,12153816880,15920,15890,15920,15860,2062
|
|
20241213,101700,12121058940,15870,15890,15900,15850,1121
|
|
20241213,101600,12103269330,15890,15860,15890,15850,1346
|
|
20241213,101500,12081913440,15860,15850,15860,15840,1220
|
|
20241213,101400,12062582790,15860,15880,15880,15840,2228
|
|
20241213,101300,12027257580,15880,15880,15930,15870,4483
|
|
20241213,101200,11955981830,15880,15860,15880,15760,16998
|
|
20241213,101100,11687350640,15840,15940,15940,15840,6640
|
|
20241213,101000,11581835270,15910,15990,15990,15880,9145
|
|
20241213,100900,11436216620,16000,16010,16040,15960,4508
|
|
20241213,100800,11364110010,16010,16010,16030,15990,3473
|
|
20241213,100700,11308524350,16010,16040,16060,16010,3152
|
|
20241213,100600,11257977370,16040,16090,16090,16040,2510
|
|
20241213,100500,11217680570,16100,16090,16100,16080,1834
|
|
20241213,100400,11188164000,16100,16130,16140,16070,2915
|
|
20241213,100300,11141218900,16140,16100,16140,16090,3434
|
|
20241213,100200,11085882470,16100,16030,16110,16000,2707
|
|
20241213,100100,11042435540,16020,15990,16030,15990,4964
|
|
20241213,100000,10962935800,15970,16050,16060,15960,6908
|
|
20241213,095900,10852421690,16020,16120,16120,16000,13060
|
|
20241213,095800,10642684280,16120,16180,16180,16120,15258
|
|
20241213,095700,10396426140,16180,16180,16230,16170,2724
|
|
20241213,095600,10352320650,16180,16270,16280,16180,4049
|
|
20241213,095500,10286687330,16280,16240,16340,16200,8920
|
|
20241213,095400,10141653060,16250,16200,16270,16190,3675
|
|
20241213,095300,10081967170,16190,16200,16230,16180,8272
|
|
20241213,095200,9947848000,16180,16160,16240,16160,6325
|
|
20241213,095100,9845531680,16160,16370,16380,16150,8523
|
|
20241213,095000,9707278720,16320,16220,16390,16170,9984
|
|
20241213,094900,9544615960,16220,16220,16250,16120,22207
|
|
20241213,094800,9185223700,16220,16270,16290,16210,11924
|
|
20241213,094700,8991698660,16290,16440,16440,16250,24020
|
|
20241213,094600,8599726760,16440,16330,16550,16330,60203
|
|
20241213,094500,7609077630,16340,16350,16360,16310,8033
|
|
20241213,094400,7477822960,16350,16280,16350,16260,8307
|
|
20241213,094300,7342504860,16270,16310,16310,16240,12266
|
|
20241213,094200,7142995750,16310,16280,16360,16260,20860
|
|
20241213,094100,6802534430,16280,16230,16290,16220,8221
|
|
20241213,094000,6668911810,16230,16300,16330,16230,14969
|
|
20241213,093900,6425240230,16310,16180,16350,16160,30131
|
|
20241213,093800,5935165040,16170,16190,16190,16140,6437
|
|
20241213,093700,5831133330,16180,16170,16190,16110,9887
|
|
20241213,093600,5671465650,16170,16230,16240,16110,15176
|
|
20241213,093500,5426126420,16230,16120,16230,16100,24223
|
|
20241213,093400,5034658950,16110,16090,16120,16080,10583
|
|
20241213,093300,4864204160,16090,16040,16100,16010,11306
|
|
20241213,093200,4682504100,16050,16000,16080,15920,25147
|
|
20241213,093100,4280366970,15990,16000,16010,15980,4559
|
|
20241213,093000,4207481530,16000,16100,16120,15970,9398
|
|
20241213,092900,4056927320,16120,16030,16120,15960,28188
|
|
20241213,092800,3604610720,16010,16020,16050,15980,10922
|
|
20241213,092700,3429692320,16020,15920,16080,15920,32419
|
|
20241213,092600,2910985710,15960,15950,16010,15900,27805
|
|
20241213,092500,2467240560,15950,15670,15950,15670,24209
|
|
20241213,092400,2083672770,15670,15560,15690,15560,1490
|
|
20241213,092300,2060346070,15570,15550,15570,15550,1888
|
|
20241213,092200,2030983940,15580,15580,15590,15540,2114
|
|
20241213,092100,1998062010,15580,15680,15700,15580,10181
|
|
20241213,092000,1838938930,15690,15710,15710,15680,1899
|
|
20241213,091900,1809124230,15710,15650,15710,15650,2792
|
|
20241213,091800,1765341950,15650,15700,15710,15650,3488
|
|
20241213,091700,1710660350,15710,15700,15740,15670,5683
|
|
20241213,091600,1621407300,15710,15770,15770,15710,3647
|
|
20241213,091500,1563973150,15770,15770,15800,15700,11148
|
|
20241213,091400,1388382180,15770,15590,15840,15590,21374
|
|
20241213,091300,1051588020,15600,15530,15610,15500,2735
|
|
20241213,091200,1009003940,15530,15540,15550,15530,1805
|
|
20241213,091100,980947890,15540,15510,15540,15470,4065
|
|
20241213,091000,917930970,15520,15430,15520,15430,2142
|
|
20241213,090900,884772500,15430,15260,15450,15230,4102
|
|
20241213,090800,822022420,15230,15290,15350,15120,12694
|
|
20241213,090700,628989660,15300,15450,15450,15300,12540
|
|
20241213,090600,436312920,15450,15500,15500,15440,6584
|
|
20241213,090500,334540570,15500,15610,15610,15490,2885
|
|
20241213,090400,289763840,15620,15570,15620,15530,2765
|
|
20241213,090300,246709580,15620,15450,15620,15440,3439
|
|
20241213,090200,193359920,15450,15490,15500,15440,2586
|
|
20241213,090100,153336710,15480,15470,15500,15430,2671
|
|
20241213,090000,112035570,15470,15440,15500,15430,7226
|