736 lines
40 KiB
CSV
736 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,211300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,211200,13482678460,14820,14820,14820,14820,0
|
|
20241216,211100,13482678460,14820,14820,14820,14820,0
|
|
20241216,211000,13482678460,14820,14820,14820,14820,0
|
|
20241216,210900,13482678460,14820,14820,14820,14820,0
|
|
20241216,210800,13482678460,14820,14820,14820,14820,0
|
|
20241216,210700,13482678460,14820,14820,14820,14820,0
|
|
20241216,210600,13482678460,14820,14820,14820,14820,0
|
|
20241216,210500,13482678460,14820,14820,14820,14820,0
|
|
20241216,210400,13482678460,14820,14820,14820,14820,0
|
|
20241216,210300,13482678460,14820,14820,14820,14820,0
|
|
20241216,210200,13482678460,14820,14820,14820,14820,0
|
|
20241216,210100,13482678460,14820,14820,14820,14820,0
|
|
20241216,210000,13482678460,14820,14820,14820,14820,0
|
|
20241216,205900,13482678460,14820,14820,14820,14820,0
|
|
20241216,205800,13482678460,14820,14820,14820,14820,0
|
|
20241216,205700,13482678460,14820,14820,14820,14820,0
|
|
20241216,205600,13482678460,14820,14820,14820,14820,0
|
|
20241216,205500,13482678460,14820,14820,14820,14820,0
|
|
20241216,205400,13482678460,14820,14820,14820,14820,0
|
|
20241216,205300,13482678460,14820,14820,14820,14820,0
|
|
20241216,205200,13482678460,14820,14820,14820,14820,0
|
|
20241216,205100,13482678460,14820,14820,14820,14820,0
|
|
20241216,205000,13482678460,14820,14820,14820,14820,0
|
|
20241216,204900,13482678460,14820,14820,14820,14820,0
|
|
20241216,204800,13482678460,14820,14820,14820,14820,0
|
|
20241216,204700,13482678460,14820,14820,14820,14820,0
|
|
20241216,204600,13482678460,14820,14820,14820,14820,0
|
|
20241216,204500,13482678460,14820,14820,14820,14820,0
|
|
20241216,204400,13482678460,14820,14820,14820,14820,0
|
|
20241216,204300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,204200,13482678460,14820,14820,14820,14820,0
|
|
20241216,204100,13482678460,14820,14820,14820,14820,0
|
|
20241216,204000,13482678460,14820,14820,14820,14820,0
|
|
20241216,203900,13482678460,14820,14820,14820,14820,0
|
|
20241216,203800,13482678460,14820,14820,14820,14820,0
|
|
20241216,203700,13482678460,14820,14820,14820,14820,0
|
|
20241216,203600,13482678460,14820,14820,14820,14820,0
|
|
20241216,203500,13482678460,14820,14820,14820,14820,0
|
|
20241216,203400,13482678460,14820,14820,14820,14820,0
|
|
20241216,203300,13482678460,14820,14820,14820,14820,0
|
|
20241216,203200,13482678460,14820,14820,14820,14820,0
|
|
20241216,203100,13482678460,14820,14820,14820,14820,0
|
|
20241216,203000,13482678460,14820,14820,14820,14820,0
|
|
20241216,202900,13482678460,14820,14820,14820,14820,0
|
|
20241216,202800,13482678460,14820,14820,14820,14820,0
|
|
20241216,202700,13482678460,14820,14820,14820,14820,0
|
|
20241216,202600,13482678460,14820,14820,14820,14820,0
|
|
20241216,202500,13482678460,14820,14820,14820,14820,0
|
|
20241216,202400,13482678460,14820,14820,14820,14820,0
|
|
20241216,202300,13482678460,14820,14820,14820,14820,0
|
|
20241216,202200,13482678460,14820,14820,14820,14820,0
|
|
20241216,202100,13482678460,14820,14820,14820,14820,0
|
|
20241216,202000,13482678460,14820,14820,14820,14820,0
|
|
20241216,201900,13482678460,14820,14820,14820,14820,0
|
|
20241216,201800,13482678460,14820,14820,14820,14820,0
|
|
20241216,201700,13482678460,14820,14820,14820,14820,0
|
|
20241216,201600,13482678460,14820,14820,14820,14820,0
|
|
20241216,201500,13482678460,14820,14820,14820,14820,0
|
|
20241216,201400,13482678460,14820,14820,14820,14820,0
|
|
20241216,201300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,201200,13482678460,14820,14820,14820,14820,0
|
|
20241216,201100,13482678460,14820,14820,14820,14820,0
|
|
20241216,201000,13482678460,14820,14820,14820,14820,0
|
|
20241216,200900,13482678460,14820,14820,14820,14820,0
|
|
20241216,200800,13482678460,14820,14820,14820,14820,0
|
|
20241216,200700,13482678460,14820,14820,14820,14820,0
|
|
20241216,200600,13482678460,14820,14820,14820,14820,0
|
|
20241216,200500,13482678460,14820,14820,14820,14820,0
|
|
20241216,200400,13482678460,14820,14820,14820,14820,0
|
|
20241216,200300,13482678460,14820,14820,14820,14820,0
|
|
20241216,200200,13482678460,14820,14820,14820,14820,0
|
|
20241216,200100,13482678460,14820,14820,14820,14820,0
|
|
20241216,200000,13482678460,14820,14820,14820,14820,0
|
|
20241216,195900,13482678460,14820,14820,14820,14820,0
|
|
20241216,195800,13482678460,14820,14820,14820,14820,0
|
|
20241216,195700,13482678460,14820,14820,14820,14820,0
|
|
20241216,195600,13482678460,14820,14820,14820,14820,0
|
|
20241216,195500,13482678460,14820,14820,14820,14820,0
|
|
20241216,195400,13482678460,14820,14820,14820,14820,0
|
|
20241216,195300,13482678460,14820,14820,14820,14820,0
|
|
20241216,195200,13482678460,14820,14820,14820,14820,0
|
|
20241216,195100,13482678460,14820,14820,14820,14820,0
|
|
20241216,195000,13482678460,14820,14820,14820,14820,0
|
|
20241216,194900,13482678460,14820,14820,14820,14820,0
|
|
20241216,194800,13482678460,14820,14820,14820,14820,0
|
|
20241216,194700,13482678460,14820,14820,14820,14820,0
|
|
20241216,194600,13482678460,14820,14820,14820,14820,0
|
|
20241216,194500,13482678460,14820,14820,14820,14820,0
|
|
20241216,194400,13482678460,14820,14820,14820,14820,0
|
|
20241216,194300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,194200,13482678460,14820,14820,14820,14820,0
|
|
20241216,194100,13482678460,14820,14820,14820,14820,0
|
|
20241216,194000,13482678460,14820,14820,14820,14820,0
|
|
20241216,193900,13482678460,14820,14820,14820,14820,0
|
|
20241216,193800,13482678460,14820,14820,14820,14820,0
|
|
20241216,193700,13482678460,14820,14820,14820,14820,0
|
|
20241216,193600,13482678460,14820,14820,14820,14820,0
|
|
20241216,193500,13482678460,14820,14820,14820,14820,0
|
|
20241216,193400,13482678460,14820,14820,14820,14820,0
|
|
20241216,193300,13482678460,14820,14820,14820,14820,0
|
|
20241216,193200,13482678460,14820,14820,14820,14820,0
|
|
20241216,193100,13482678460,14820,14820,14820,14820,0
|
|
20241216,193000,13482678460,14820,14820,14820,14820,0
|
|
20241216,192900,13482678460,14820,14820,14820,14820,0
|
|
20241216,192800,13482678460,14820,14820,14820,14820,0
|
|
20241216,192700,13482678460,14820,14820,14820,14820,0
|
|
20241216,192600,13482678460,14820,14820,14820,14820,0
|
|
20241216,192500,13482678460,14820,14820,14820,14820,0
|
|
20241216,192400,13482678460,14820,14820,14820,14820,0
|
|
20241216,192300,13482678460,14820,14820,14820,14820,0
|
|
20241216,192200,13482678460,14820,14820,14820,14820,0
|
|
20241216,192100,13482678460,14820,14820,14820,14820,0
|
|
20241216,192000,13482678460,14820,14820,14820,14820,0
|
|
20241216,191900,13482678460,14820,14820,14820,14820,0
|
|
20241216,191800,13482678460,14820,14820,14820,14820,0
|
|
20241216,191700,13482678460,14820,14820,14820,14820,0
|
|
20241216,191600,13482678460,14820,14820,14820,14820,0
|
|
20241216,191500,13482678460,14820,14820,14820,14820,0
|
|
20241216,191400,13482678460,14820,14820,14820,14820,0
|
|
20241216,191300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,191200,13482678460,14820,14820,14820,14820,0
|
|
20241216,191100,13482678460,14820,14820,14820,14820,0
|
|
20241216,191000,13482678460,14820,14820,14820,14820,0
|
|
20241216,190900,13482678460,14820,14820,14820,14820,0
|
|
20241216,190800,13482678460,14820,14820,14820,14820,0
|
|
20241216,190700,13482678460,14820,14820,14820,14820,0
|
|
20241216,190600,13482678460,14820,14820,14820,14820,0
|
|
20241216,190500,13482678460,14820,14820,14820,14820,0
|
|
20241216,190400,13482678460,14820,14820,14820,14820,0
|
|
20241216,190300,13482678460,14820,14820,14820,14820,0
|
|
20241216,190200,13482678460,14820,14820,14820,14820,0
|
|
20241216,190100,13482678460,14820,14820,14820,14820,0
|
|
20241216,190000,13482678460,14820,14820,14820,14820,0
|
|
20241216,185900,13482678460,14820,14820,14820,14820,0
|
|
20241216,185800,13482678460,14820,14820,14820,14820,0
|
|
20241216,185700,13482678460,14820,14820,14820,14820,0
|
|
20241216,185600,13482678460,14820,14820,14820,14820,0
|
|
20241216,185500,13482678460,14820,14820,14820,14820,0
|
|
20241216,185400,13482678460,14820,14820,14820,14820,0
|
|
20241216,185300,13482678460,14820,14820,14820,14820,0
|
|
20241216,185200,13482678460,14820,14820,14820,14820,0
|
|
20241216,185100,13482678460,14820,14820,14820,14820,0
|
|
20241216,185000,13482678460,14820,14820,14820,14820,0
|
|
20241216,184900,13482678460,14820,14820,14820,14820,0
|
|
20241216,184800,13482678460,14820,14820,14820,14820,0
|
|
20241216,184700,13482678460,14820,14820,14820,14820,0
|
|
20241216,184600,13482678460,14820,14820,14820,14820,0
|
|
20241216,184500,13482678460,14820,14820,14820,14820,0
|
|
20241216,184400,13482678460,14820,14820,14820,14820,0
|
|
20241216,184300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,184200,13482678460,14820,14820,14820,14820,0
|
|
20241216,184100,13482678460,14820,14820,14820,14820,0
|
|
20241216,184000,13482678460,14820,14820,14820,14820,0
|
|
20241216,183900,13482678460,14820,14820,14820,14820,0
|
|
20241216,183800,13482678460,14820,14820,14820,14820,0
|
|
20241216,183700,13482678460,14820,14820,14820,14820,0
|
|
20241216,183600,13482678460,14820,14820,14820,14820,0
|
|
20241216,183500,13482678460,14820,14820,14820,14820,0
|
|
20241216,183400,13482678460,14820,14820,14820,14820,0
|
|
20241216,183300,13482678460,14820,14820,14820,14820,0
|
|
20241216,183200,13482678460,14820,14820,14820,14820,0
|
|
20241216,183100,13482678460,14820,14820,14820,14820,0
|
|
20241216,183000,13482678460,14820,14820,14820,14820,0
|
|
20241216,182900,13482678460,14820,14820,14820,14820,0
|
|
20241216,182800,13482678460,14820,14820,14820,14820,0
|
|
20241216,182700,13482678460,14820,14820,14820,14820,0
|
|
20241216,182600,13482678460,14820,14820,14820,14820,0
|
|
20241216,182500,13482678460,14820,14820,14820,14820,0
|
|
20241216,182400,13482678460,14820,14820,14820,14820,0
|
|
20241216,182300,13482678460,14820,14820,14820,14820,0
|
|
20241216,182200,13482678460,14820,14820,14820,14820,0
|
|
20241216,182100,13482678460,14820,14820,14820,14820,0
|
|
20241216,182000,13482678460,14820,14820,14820,14820,0
|
|
20241216,181900,13482678460,14820,14820,14820,14820,0
|
|
20241216,181800,13482678460,14820,14820,14820,14820,0
|
|
20241216,181700,13482678460,14820,14820,14820,14820,0
|
|
20241216,181600,13482678460,14820,14820,14820,14820,0
|
|
20241216,181500,13482678460,14820,14820,14820,14820,0
|
|
20241216,181400,13482678460,14820,14820,14820,14820,0
|
|
20241216,181300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,181200,13482678460,14820,14820,14820,14820,0
|
|
20241216,181100,13482678460,14820,14820,14820,14820,0
|
|
20241216,181000,13482678460,14820,14820,14820,14820,0
|
|
20241216,180900,13482678460,14820,14820,14820,14820,0
|
|
20241216,180800,13482678460,14820,14820,14820,14820,0
|
|
20241216,180700,13482678460,14820,14820,14820,14820,0
|
|
20241216,180600,13482678460,14820,14820,14820,14820,0
|
|
20241216,180500,13482678460,14820,14820,14820,14820,0
|
|
20241216,180400,13482678460,14820,14820,14820,14820,0
|
|
20241216,180300,13482678460,14820,14820,14820,14820,0
|
|
20241216,180200,13482678460,14820,14820,14820,14820,0
|
|
20241216,180100,13482678460,14820,14820,14820,14820,0
|
|
20241216,180000,13482678460,14820,14820,14820,14820,0
|
|
20241216,175900,13482678460,14820,14820,14820,14820,0
|
|
20241216,175800,13482678460,14820,14820,14820,14820,0
|
|
20241216,175700,13482678460,14820,14820,14820,14820,0
|
|
20241216,175600,13482678460,14820,14820,14820,14820,0
|
|
20241216,175500,13482678460,14820,14820,14820,14820,0
|
|
20241216,175400,13482678460,14820,14820,14820,14820,0
|
|
20241216,175300,13482678460,14820,14820,14820,14820,0
|
|
20241216,175200,13482678460,14820,14820,14820,14820,0
|
|
20241216,175100,13482678460,14820,14820,14820,14820,0
|
|
20241216,175000,13482678460,14820,14820,14820,14820,0
|
|
20241216,174900,13482678460,14820,14820,14820,14820,0
|
|
20241216,174800,13482678460,14820,14820,14820,14820,0
|
|
20241216,174700,13482678460,14820,14820,14820,14820,0
|
|
20241216,174600,13482678460,14820,14820,14820,14820,0
|
|
20241216,174500,13482678460,14820,14820,14820,14820,0
|
|
20241216,174400,13482678460,14820,14820,14820,14820,0
|
|
20241216,174300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,174200,13482678460,14820,14820,14820,14820,0
|
|
20241216,174100,13482678460,14820,14820,14820,14820,0
|
|
20241216,174000,13482678460,14820,14820,14820,14820,0
|
|
20241216,173900,13482678460,14820,14820,14820,14820,0
|
|
20241216,173800,13482678460,14820,14820,14820,14820,0
|
|
20241216,173700,13482678460,14820,14820,14820,14820,0
|
|
20241216,173600,13482678460,14820,14820,14820,14820,0
|
|
20241216,173500,13482678460,14820,14820,14820,14820,0
|
|
20241216,173400,13482678460,14820,14820,14820,14820,0
|
|
20241216,173300,13482678460,14820,14820,14820,14820,0
|
|
20241216,173200,13482678460,14820,14820,14820,14820,0
|
|
20241216,173100,13482678460,14820,14820,14820,14820,0
|
|
20241216,173000,13482678460,14820,14820,14820,14820,0
|
|
20241216,172900,13482678460,14820,14820,14820,14820,0
|
|
20241216,172800,13482678460,14820,14820,14820,14820,0
|
|
20241216,172700,13482678460,14820,14820,14820,14820,0
|
|
20241216,172600,13482678460,14820,14820,14820,14820,0
|
|
20241216,172500,13482678460,14820,14820,14820,14820,0
|
|
20241216,172400,13482678460,14820,14820,14820,14820,0
|
|
20241216,172300,13482678460,14820,14820,14820,14820,0
|
|
20241216,172200,13482678460,14820,14820,14820,14820,0
|
|
20241216,172100,13482678460,14820,14820,14820,14820,0
|
|
20241216,172000,13482678460,14820,14820,14820,14820,0
|
|
20241216,171900,13482678460,14820,14820,14820,14820,0
|
|
20241216,171800,13482678460,14820,14820,14820,14820,0
|
|
20241216,171700,13482678460,14820,14820,14820,14820,0
|
|
20241216,171600,13482678460,14820,14820,14820,14820,0
|
|
20241216,171500,13482678460,14820,14820,14820,14820,0
|
|
20241216,171400,13482678460,14820,14820,14820,14820,0
|
|
20241216,171300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,171200,13482678460,14820,14820,14820,14820,0
|
|
20241216,171100,13482678460,14820,14820,14820,14820,0
|
|
20241216,171000,13482678460,14820,14820,14820,14820,0
|
|
20241216,170900,13482678460,14820,14820,14820,14820,0
|
|
20241216,170800,13482678460,14820,14820,14820,14820,0
|
|
20241216,170700,13482678460,14820,14820,14820,14820,0
|
|
20241216,170600,13482678460,14820,14820,14820,14820,0
|
|
20241216,170500,13482678460,14820,14820,14820,14820,0
|
|
20241216,170400,13482678460,14820,14820,14820,14820,0
|
|
20241216,170300,13482678460,14820,14820,14820,14820,0
|
|
20241216,170200,13482678460,14820,14820,14820,14820,0
|
|
20241216,170100,13482678460,14820,14820,14820,14820,0
|
|
20241216,170000,13482678460,14820,14820,14820,14820,0
|
|
20241216,165900,13482678460,14820,14820,14820,14820,0
|
|
20241216,165800,13482678460,14820,14820,14820,14820,0
|
|
20241216,165700,13482678460,14820,14820,14820,14820,0
|
|
20241216,165600,13482678460,14820,14820,14820,14820,0
|
|
20241216,165500,13482678460,14820,14820,14820,14820,0
|
|
20241216,165400,13482678460,14820,14820,14820,14820,0
|
|
20241216,165300,13482678460,14820,14820,14820,14820,0
|
|
20241216,165200,13482678460,14820,14820,14820,14820,0
|
|
20241216,165100,13482678460,14820,14820,14820,14820,0
|
|
20241216,165000,13482678460,14820,14820,14820,14820,0
|
|
20241216,164900,13482678460,14820,14820,14820,14820,0
|
|
20241216,164800,13482678460,14820,14820,14820,14820,0
|
|
20241216,164700,13482678460,14820,14820,14820,14820,0
|
|
20241216,164600,13482678460,14820,14820,14820,14820,0
|
|
20241216,164500,13482678460,14820,14820,14820,14820,0
|
|
20241216,164400,13482678460,14820,14820,14820,14820,0
|
|
20241216,164300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,164200,13482678460,14820,14820,14820,14820,0
|
|
20241216,164100,13482678460,14820,14820,14820,14820,0
|
|
20241216,164000,13482678460,14820,14820,14820,14820,0
|
|
20241216,163900,13482678460,14820,14820,14820,14820,0
|
|
20241216,163800,13482678460,14820,14820,14820,14820,0
|
|
20241216,163700,13482678460,14820,14820,14820,14820,0
|
|
20241216,163600,13482678460,14820,14820,14820,14820,0
|
|
20241216,163500,13482678460,14820,14820,14820,14820,0
|
|
20241216,163400,13482678460,14820,14820,14820,14820,0
|
|
20241216,163300,13482678460,14820,14820,14820,14820,0
|
|
20241216,163200,13482678460,14820,14820,14820,14820,0
|
|
20241216,163100,13482678460,14820,14820,14820,14820,0
|
|
20241216,163000,13482678460,14820,14820,14820,14820,0
|
|
20241216,162900,13482678460,14820,14820,14820,14820,0
|
|
20241216,162800,13482678460,14820,14820,14820,14820,0
|
|
20241216,162700,13482678460,14820,14820,14820,14820,0
|
|
20241216,162600,13482678460,14820,14820,14820,14820,0
|
|
20241216,162500,13482678460,14820,14820,14820,14820,0
|
|
20241216,162400,13482678460,14820,14820,14820,14820,0
|
|
20241216,162300,13482678460,14820,14820,14820,14820,0
|
|
20241216,162200,13482678460,14820,14820,14820,14820,0
|
|
20241216,162100,13482678460,14820,14820,14820,14820,0
|
|
20241216,162000,13482678460,14820,14820,14820,14820,0
|
|
20241216,161900,13482678460,14820,14820,14820,14820,0
|
|
20241216,161800,13482678460,14820,14820,14820,14820,0
|
|
20241216,161700,13482678460,14820,14820,14820,14820,0
|
|
20241216,161600,13482678460,14820,14820,14820,14820,0
|
|
20241216,161500,13482678460,14820,14820,14820,14820,0
|
|
20241216,161400,13482678460,14820,14820,14820,14820,0
|
|
20241216,161300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,161200,13482678460,14820,14820,14820,14820,0
|
|
20241216,161100,13482678460,14820,14820,14820,14820,0
|
|
20241216,161000,13482678460,14820,14820,14820,14820,0
|
|
20241216,160900,13482678460,14820,14820,14820,14820,0
|
|
20241216,160800,13482678460,14820,14820,14820,14820,0
|
|
20241216,160700,13482678460,14820,14820,14820,14820,0
|
|
20241216,160600,13482678460,14820,14820,14820,14820,0
|
|
20241216,160500,13482678460,14820,14820,14820,14820,0
|
|
20241216,160400,13482678460,14820,14820,14820,14820,0
|
|
20241216,160300,13482678460,14820,14820,14820,14820,0
|
|
20241216,160200,13482678460,14820,14820,14820,14820,0
|
|
20241216,160100,13482678460,14820,14820,14820,14820,0
|
|
20241216,160000,13482678460,14820,14820,14820,14820,0
|
|
20241216,155900,13482678460,14820,14820,14820,14820,0
|
|
20241216,155800,13482678460,14820,14820,14820,14820,0
|
|
20241216,155700,13482678460,14820,14820,14820,14820,0
|
|
20241216,155600,13482678460,14820,14820,14820,14820,0
|
|
20241216,155500,13482678460,14820,14820,14820,14820,0
|
|
20241216,155400,13482678460,14820,14820,14820,14820,0
|
|
20241216,155300,13482678460,14820,14820,14820,14820,0
|
|
20241216,155200,13482678460,14820,14820,14820,14820,0
|
|
20241216,155100,13482678460,14820,14820,14820,14820,0
|
|
20241216,155000,13482678460,14820,14820,14820,14820,0
|
|
20241216,154900,13482678460,14820,14820,14820,14820,0
|
|
20241216,154800,13482678460,14820,14820,14820,14820,0
|
|
20241216,154700,13482678460,14820,14820,14820,14820,0
|
|
20241216,154600,13482678460,14820,14820,14820,14820,0
|
|
20241216,154500,13482678460,14820,14820,14820,14820,0
|
|
20241216,154400,13482678460,14820,14820,14820,14820,0
|
|
20241216,154300,13482678460,14820,14820,14820,14820,9402
|
|
20241216,154200,13482678460,14820,14820,14820,14820,0
|
|
20241216,154100,13482678460,14820,14820,14820,14820,0
|
|
20241216,154000,13482678460,14820,14820,14820,14820,0
|
|
20241216,153900,13482678460,14820,14820,14820,14820,0
|
|
20241216,153800,13482678460,14820,14820,14820,14820,0
|
|
20241216,153700,13482678460,14820,14820,14820,14820,0
|
|
20241216,153600,13482678460,14820,14820,14820,14820,0
|
|
20241216,153500,13482678460,14820,14820,14820,14820,0
|
|
20241216,153400,13482678460,14820,14820,14820,14820,0
|
|
20241216,153300,13482678460,14820,14820,14820,14820,0
|
|
20241216,153200,13482678460,14820,14820,14820,14820,0
|
|
20241216,153100,13482678460,14820,14820,14820,14820,0
|
|
20241216,153000,13482678460,14820,14820,14820,14820,9402
|
|
20241216,152900,13343340820,14760,14760,14760,14760,0
|
|
20241216,152800,13343340820,14760,14760,14760,14760,0
|
|
20241216,152700,13343340820,14760,14760,14760,14760,0
|
|
20241216,152600,13343340820,14760,14760,14760,14760,0
|
|
20241216,152500,13343340820,14760,14760,14760,14760,0
|
|
20241216,152400,13343340820,14760,14760,14760,14760,0
|
|
20241216,152300,13343340820,14760,14760,14760,14760,0
|
|
20241216,152200,13343340820,14760,14760,14760,14760,0
|
|
20241216,152100,13343340820,14760,14760,14760,14760,0
|
|
20241216,152000,13343340820,14760,14760,14760,14760,0
|
|
20241216,151900,13343340820,14760,14780,14780,14750,1138
|
|
20241216,151800,13326540070,14750,14790,14790,14750,1822
|
|
20241216,151700,13299636630,14770,14780,14790,14770,1918
|
|
20241216,151600,13271284800,14780,14770,14790,14760,3954
|
|
20241216,151500,13212886470,14770,14730,14770,14720,2259
|
|
20241216,151400,13179556410,14730,14690,14730,14680,2252
|
|
20241216,151300,13146434140,14690,14690,14700,14680,2212
|
|
20241216,151200,13113947980,14690,14690,14690,14670,1682
|
|
20241216,151100,13089258730,14690,14650,14690,14650,783
|
|
20241216,151000,13077772120,14650,14630,14650,14630,982
|
|
20241216,150900,13063393450,14630,14610,14630,14610,891
|
|
20241216,150800,13050368510,14610,14640,14650,14610,5982
|
|
20241216,150700,12962824460,14640,14590,14640,14590,1732
|
|
20241216,150600,12937508540,14580,14550,14580,14550,3077
|
|
20241216,150500,12892720790,14550,14510,14580,14510,2308
|
|
20241216,150400,12859151520,14500,14480,14500,14480,2747
|
|
20241216,150300,12819352170,14480,14490,14490,14470,1920
|
|
20241216,150200,12791548910,14490,14460,14500,14440,9736
|
|
20241216,150100,12650550300,14450,14540,14540,14450,15239
|
|
20241216,150000,12429498740,14550,14580,14580,14540,3860
|
|
20241216,145900,12373329700,14580,14570,14590,14560,3844
|
|
20241216,145800,12317331360,14570,14590,14590,14570,2236
|
|
20241216,145700,12284721870,14590,14630,14630,14590,3527
|
|
20241216,145600,12233203810,14630,14630,14630,14620,878
|
|
20241216,145500,12220360150,14630,14620,14640,14620,1213
|
|
20241216,145400,12202614820,14640,14640,14640,14620,1320
|
|
20241216,145300,12183310170,14630,14630,14640,14630,634
|
|
20241216,145200,12174029420,14630,14630,14630,14620,898
|
|
20241216,145100,12160897870,14630,14640,14640,14620,1360
|
|
20241216,145000,12141009240,14640,14650,14650,14630,1302
|
|
20241216,144900,12121947640,14650,14650,14650,14640,143
|
|
20241216,144800,12119853860,14650,14660,14660,14640,654
|
|
20241216,144700,12110277750,14660,14640,14660,14620,788
|
|
20241216,144600,12098747790,14640,14630,14640,14620,590
|
|
20241216,144500,12090119940,14630,14630,14650,14620,1184
|
|
20241216,144400,12072804930,14630,14620,14640,14620,432
|
|
20241216,144300,12066483400,14620,14610,14620,14600,1953
|
|
20241216,144200,12037960540,14610,14620,14670,14600,1522
|
|
20241216,144100,12015712160,14730,14620,14790,14550,14827
|
|
20241216,144000,11799499050,14630,14650,14650,14610,3768
|
|
20241216,143900,11744375080,14640,14720,14720,14630,7325
|
|
20241216,143800,11636939060,14710,14730,14730,14710,2696
|
|
20241216,143700,11597255990,14730,14720,14730,14710,1244
|
|
20241216,143600,11578944670,14720,14750,14760,14720,2656
|
|
20241216,143500,11539823710,14740,14730,14790,14730,304
|
|
20241216,143400,11535340160,14730,14760,14770,14730,3793
|
|
20241216,143300,11479409820,14760,14760,14790,14750,314
|
|
20241216,143200,11474776750,14760,14760,14760,14760,1135
|
|
20241216,143100,11458024150,14760,14800,14800,14760,753
|
|
20241216,143000,11446903990,14800,14780,14800,14770,638
|
|
20241216,142900,11437467040,14780,14770,14790,14760,2710
|
|
20241216,142800,11397443210,14770,14750,14770,14740,1284
|
|
20241216,142700,11378502570,14750,14700,14760,14690,2051
|
|
20241216,142600,11348334200,14700,14760,14760,14690,10611
|
|
20241216,142500,11192223360,14760,14790,14790,14750,5171
|
|
20241216,142400,11115869280,14790,14810,14810,14790,4377
|
|
20241216,142300,11051089740,14800,14820,14820,14800,1856
|
|
20241216,142200,11023597140,14810,14820,14830,14810,1472
|
|
20241216,142100,11001786500,14830,14820,14830,14820,916
|
|
20241216,142000,10988209040,14820,14840,14840,14820,189
|
|
20241216,141900,10985406760,14840,14830,14840,14820,1325
|
|
20241216,141800,10965759990,14830,14860,14860,14830,4788
|
|
20241216,141700,10894659200,14860,14860,14860,14850,690
|
|
20241216,141600,10884410420,14860,14860,14860,14850,7089
|
|
20241216,141500,10779126140,14860,14880,14890,14860,1483
|
|
20241216,141400,10757071760,14880,14880,14900,14880,131
|
|
20241216,141300,10755122130,14880,14900,14900,14880,561
|
|
20241216,141200,10746771970,14900,14900,14900,14890,414
|
|
20241216,141100,10740604060,14900,14880,14900,14880,467
|
|
20241216,141000,10733648970,14870,14880,14890,14870,452
|
|
20241216,140900,10726927670,14870,14860,14900,14860,1039
|
|
20241216,140800,10711487370,14860,14900,14900,14860,3589
|
|
20241216,140700,10658116030,14900,14890,14900,14880,469
|
|
20241216,140600,10651132750,14880,14920,14930,14880,2840
|
|
20241216,140500,10608809630,14920,14930,14930,14920,158
|
|
20241216,140400,10606452120,14920,14910,14940,14910,145
|
|
20241216,140300,10604289200,14910,14940,14940,14910,969
|
|
20241216,140200,10589830680,14940,14930,14940,14930,230
|
|
20241216,140100,10586395220,14930,14940,14950,14920,805
|
|
20241216,140000,10574381310,14940,14940,14950,14940,381
|
|
20241216,135900,10568689150,14940,14940,14940,14930,144
|
|
20241216,135800,10566538720,14940,14970,14970,14940,1238
|
|
20241216,135700,10548027700,14970,14990,14990,14970,653
|
|
20241216,135600,10538249760,14970,14960,14970,14950,1873
|
|
20241216,135500,10510215170,14960,15000,15000,14960,1356
|
|
20241216,135400,10489907900,14990,15000,15010,14990,458
|
|
20241216,135300,10483038140,15010,15000,15010,14990,518
|
|
20241216,135200,10475266930,15000,15000,15000,14990,694
|
|
20241216,135100,10464863780,14990,15010,15010,14990,544
|
|
20241216,135000,10456704220,15020,15020,15030,15020,91
|
|
20241216,134900,10455337390,15020,15030,15030,15020,318
|
|
20241216,134800,10450559080,15040,15040,15040,15040,801
|
|
20241216,134700,10438512040,15050,15100,15100,15050,219
|
|
20241216,134600,10435215540,15100,15090,15110,15040,305
|
|
20241216,134500,10430622290,15090,15120,15130,15090,1839
|
|
20241216,134400,10402856090,15120,15100,15120,15100,716
|
|
20241216,134300,10392033330,15100,15090,15110,15090,434
|
|
20241216,134200,10385483130,15090,15090,15120,15080,2598
|
|
20241216,134100,10346235270,15080,15030,15100,15030,3835
|
|
20241216,134000,10288462550,15030,15030,15030,15020,119
|
|
20241216,133900,10286675030,15030,15020,15030,15000,282
|
|
20241216,133800,10282441080,15020,15000,15030,15000,47
|
|
20241216,133700,10281735630,15000,15030,15030,15000,547
|
|
20241216,133600,10273525580,15030,15000,15030,15000,321
|
|
20241216,133500,10268710170,15020,15020,15030,15010,114
|
|
20241216,133400,10266997590,15020,15020,15020,15010,138
|
|
20241216,133300,10264925190,15020,15000,15020,15000,163
|
|
20241216,133200,10262478800,15000,15010,15010,15000,265
|
|
20241216,133100,10258503010,15010,15010,15010,14970,149
|
|
20241216,133000,10256271560,14970,15000,15000,14970,1373
|
|
20241216,132900,10235710030,15000,14980,15000,14980,474
|
|
20241216,132800,10228603870,14990,14970,14990,14970,243
|
|
20241216,132700,10224964540,14970,14980,14980,14970,420
|
|
20241216,132600,10218673140,14970,14980,14990,14970,357
|
|
20241216,132500,10213325970,14980,14980,14980,14980,1217
|
|
20241216,132400,10195095310,14980,14980,14990,14980,40
|
|
20241216,132300,10194495910,14980,14980,14990,14980,139
|
|
20241216,132200,10192413670,14980,14980,14990,14980,139
|
|
20241216,132100,10190331350,14980,14980,14980,14980,120
|
|
20241216,132000,10188533750,14970,14970,14970,14970,25
|
|
20241216,131900,10188159500,14970,14980,14980,14970,1521
|
|
20241216,131800,10165390060,14970,14980,14980,14970,1277
|
|
20241216,131700,10146261540,14980,14980,14980,14980,466
|
|
20241216,131600,10139280860,14980,14990,15000,14980,1186
|
|
20241216,131500,10121507100,14990,14980,14990,14980,77
|
|
20241216,131400,10120353070,14980,14970,14980,14970,469
|
|
20241216,131300,10113327860,14990,14990,14990,14990,278
|
|
20241216,131200,10109160640,15000,15000,15000,15000,3
|
|
20241216,131100,10109115640,15000,15000,15000,15000,100
|
|
20241216,131000,10107615640,15010,15010,15010,15010,0
|
|
20241216,130900,10107615640,15010,15000,15010,14980,1799
|
|
20241216,130800,10080633430,15010,15000,15010,15000,237
|
|
20241216,130700,10077077710,15010,15010,15010,15000,88
|
|
20241216,130600,10075757030,15010,15020,15020,15000,544
|
|
20241216,130500,10067594810,15020,15020,15020,15020,5
|
|
20241216,130400,10067519710,15020,15010,15020,15010,155
|
|
20241216,130300,10065192790,15010,15040,15040,15000,2080
|
|
20241216,130200,10033947880,15040,15040,15040,15040,539
|
|
20241216,130100,10025841320,15060,15070,15080,15050,2927
|
|
20241216,130000,9981735490,15080,15050,15080,15050,1401
|
|
20241216,125900,9960629540,15050,15020,15050,15020,1683
|
|
20241216,125800,9935337350,15020,15000,15020,15000,1055
|
|
20241216,125700,9919502350,15000,14980,15000,14980,672
|
|
20241216,125600,9909427960,14980,14970,14980,14970,876
|
|
20241216,125500,9896311560,14970,14960,14970,14960,21
|
|
20241216,125400,9895997390,14970,14940,14970,14940,144
|
|
20241216,125300,9893844320,14950,14960,14960,14950,60
|
|
20241216,125200,9892946830,14960,14960,14960,14930,215
|
|
20241216,125100,9889733680,14950,14930,14950,14930,25
|
|
20241216,125000,9889360110,14920,14920,14930,14920,23
|
|
20241216,124900,9889016930,14910,14920,14920,14910,16
|
|
20241216,124800,9888778310,14920,14910,14920,14910,272
|
|
20241216,124700,9884722720,14920,14920,14920,14910,205
|
|
20241216,124600,9881665420,14910,14900,14910,14880,365
|
|
20241216,124500,9876231710,14900,14880,14900,14880,199
|
|
20241216,124400,9873269910,14880,14880,14890,14880,438
|
|
20241216,124300,9866752420,14880,14890,14890,14870,705
|
|
20241216,124200,9856262140,14880,14900,14900,14880,833
|
|
20241216,124100,9843865080,14900,14900,14900,14890,479
|
|
20241216,124000,9836731690,14900,14900,14910,14900,976
|
|
20241216,123900,9822189090,14900,14900,14910,14890,205
|
|
20241216,123800,9819136230,14900,14890,14910,14890,696
|
|
20241216,123700,9808771240,14890,14940,14940,14890,5405
|
|
20241216,123600,9728176970,14940,14960,14970,14940,1366
|
|
20241216,123500,9707759780,14960,14980,14980,14960,767
|
|
20241216,123400,9696280440,14990,15000,15000,14970,1097
|
|
20241216,123300,9679842510,14990,15000,15000,14990,115
|
|
20241216,123200,9678118600,15000,15000,15000,14990,466
|
|
20241216,123100,9671131980,15000,15000,15000,14990,320
|
|
20241216,123000,9666332020,15000,15010,15010,15000,365
|
|
20241216,122900,9660856140,15010,15010,15010,15000,704
|
|
20241216,122800,9650295000,15000,15010,15010,15000,41
|
|
20241216,122700,9649679710,15000,15000,15010,15000,26
|
|
20241216,122600,9649289680,14990,15000,15000,14990,6
|
|
20241216,122500,9649199730,14990,15000,15000,14990,1108
|
|
20241216,122400,9632580800,15000,15010,15010,15000,58
|
|
20241216,122300,9631710470,15010,15020,15020,15010,56
|
|
20241216,122200,9630869850,15010,15010,15010,15010,162
|
|
20241216,122100,9628438230,15010,15020,15020,15010,7
|
|
20241216,122000,9628333100,15010,15000,15020,15000,1388
|
|
20241216,121900,9607488080,15000,15000,15000,15000,77
|
|
20241216,121800,9606333080,15000,15000,15000,15000,27
|
|
20241216,121700,9605928080,14990,14990,14990,14990,13
|
|
20241216,121600,9605733210,14980,15000,15010,14980,256
|
|
20241216,121500,9601893350,15010,14980,15010,14970,354
|
|
20241216,121400,9596590340,14980,15000,15020,14980,833
|
|
20241216,121300,9584097940,15020,15000,15020,15000,22
|
|
20241216,121200,9583767840,15000,15010,15010,15000,24
|
|
20241216,121100,9583407800,15010,15030,15030,15000,924
|
|
20241216,121000,9569533500,15010,15040,15040,15010,1356
|
|
20241216,120900,9549159740,15040,15050,15050,15030,497
|
|
20241216,120800,9541683370,15050,15030,15050,15020,1271
|
|
20241216,120700,9522570370,15030,14990,15030,14990,2730
|
|
20241216,120600,9481611070,14980,14980,14980,14980,1020
|
|
20241216,120500,9466331470,14970,14970,14970,14970,373
|
|
20241216,120400,9460747660,14970,14960,14970,14960,1595
|
|
20241216,120300,9436873000,14950,14960,14960,14950,73
|
|
20241216,120200,9435781030,14960,14940,14960,14930,848
|
|
20241216,120100,9423112270,14940,14940,14950,14940,735
|
|
20241216,120000,9412124930,14940,14940,14940,14940,119
|
|
20241216,115900,9410347070,14950,14960,14970,14950,875
|
|
20241216,115800,9397257750,14960,14950,14960,14950,12
|
|
20241216,115700,9397078330,14940,14960,14960,14940,130
|
|
20241216,115600,9395135300,14940,14950,14950,14940,310
|
|
20241216,115500,9390502010,14950,14950,14950,14950,447
|
|
20241216,115400,9383819360,14960,14960,14960,14950,84
|
|
20241216,115300,9382563380,14950,14960,14960,14950,304
|
|
20241216,115200,9378018530,14960,14960,14960,14950,130
|
|
20241216,115100,9376074160,14950,14960,14960,14950,236
|
|
20241216,115000,9372545700,14970,14950,14970,14950,166
|
|
20241216,114900,9370063390,14950,14960,14970,14950,647
|
|
20241216,114800,9360388320,14960,14960,14970,14960,211
|
|
20241216,114700,9357231700,14960,14970,14970,14950,949
|
|
20241216,114600,9343036340,14980,14970,14980,14970,108
|
|
20241216,114500,9341419570,14970,14970,14970,14960,204
|
|
20241216,114400,9338366780,14970,14950,14970,14950,281
|
|
20241216,114300,9334162730,14950,14970,14970,14950,251
|
|
20241216,114200,9330409480,14950,14970,14970,14950,478
|
|
20241216,114100,9323260420,14970,14970,14970,14970,392
|
|
20241216,114000,9317392180,14970,14970,14970,14950,93
|
|
20241216,113900,9316000030,14980,14940,14980,14930,893
|
|
20241216,113800,9302657950,14940,14950,14960,14940,1017
|
|
20241216,113700,9287460810,14950,14940,14950,14930,465
|
|
20241216,113600,9280515670,14940,14940,14950,14940,237
|
|
20241216,113500,9276973680,14940,14920,14940,14920,428
|
|
20241216,113400,9270583710,14920,14930,14940,14920,288
|
|
20241216,113300,9266286590,14930,14930,14930,14930,139
|
|
20241216,113200,9264211320,14940,14920,14940,14920,49
|
|
20241216,113100,9263479860,14920,14930,14930,14920,163
|
|
20241216,113000,9261047340,14930,14930,14930,14900,1692
|
|
20241216,112900,9235819210,14930,14920,14930,14920,132
|
|
20241216,112800,9233848510,14930,14920,14930,14920,18
|
|
20241216,112700,9233579850,14920,14920,14930,14920,655
|
|
20241216,112600,9223807200,14920,14930,14930,14920,585
|
|
20241216,112500,9215074980,14920,14940,14940,14920,268
|
|
20241216,112400,9211072710,14930,14940,14950,14920,836
|
|
20241216,112300,9198589100,14950,14940,14950,14930,1301
|
|
20241216,112200,9179159010,14930,14920,14940,14920,430
|
|
20241216,112100,9172739500,14920,14920,14920,14910,354
|
|
20241216,112000,9167457930,14920,14910,14920,14910,227
|
|
20241216,111900,9164072340,14910,14900,14910,14900,496
|
|
20241216,111800,9156680120,14910,14910,14910,14900,2122
|
|
20241216,111700,9125061800,14910,14900,14920,14900,681
|
|
20241216,111600,9114912090,14900,14910,14920,14810,3544
|
|
20241216,111500,9062203940,14920,14800,14920,14790,2062
|
|
20241216,111400,9031592810,14800,14910,14910,14750,14240
|
|
20241216,111300,8819977730,14910,14930,14940,14910,2036
|
|
20241216,111200,8789599600,14920,14950,14950,14920,3749
|
|
20241216,111100,8733616110,14950,14950,14950,14940,3090
|
|
20241216,111000,8687443370,14950,14960,14970,14940,2411
|
|
20241216,110900,8651391270,14970,14960,14980,14960,1321
|
|
20241216,110800,8631627730,14960,14960,14970,14950,1072
|
|
20241216,110700,8615596120,14940,14960,14960,14940,4281
|
|
20241216,110600,8551618640,14960,14960,14960,14950,789
|
|
20241216,110500,8539819410,14960,14970,14970,14960,1071
|
|
20241216,110400,8523793060,14970,14980,14980,14950,2046
|
|
20241216,110300,8493178270,14980,14960,14980,14960,534
|
|
20241216,110200,8485183940,14960,14960,14960,14950,2831
|
|
20241216,110100,8442846310,14960,15000,15020,14950,5849
|
|
20241216,110000,8355205640,14990,15010,15010,14990,2936
|
|
20241216,105900,8311161230,15010,15050,15050,15010,1070
|
|
20241216,105800,8295094100,15050,15020,15050,15000,1397
|
|
20241216,105700,8274131380,15020,15030,15030,15010,2910
|
|
20241216,105600,8230428060,15030,15030,15070,15010,849
|
|
20241216,105500,8217675670,15030,15020,15030,15010,590
|
|
20241216,105400,8208814350,15010,15010,15030,15010,814
|
|
20241216,105300,8196591760,15010,15060,15060,15000,2565
|
|
20241216,105200,8158075830,15030,15000,15080,15000,7076
|
|
20241216,105100,8051887490,15000,15040,15040,14970,8721
|
|
20241216,105000,7921058890,15040,15010,15060,15000,1781
|
|
20241216,104900,7894291310,15010,15030,15040,15000,5416
|
|
20241216,104800,7813005140,15000,15110,15110,15000,15964
|
|
20241216,104700,7572841350,15110,15170,15190,15100,6002
|
|
20241216,104600,7482001030,15170,15170,15170,15160,981
|
|
20241216,104500,7467126820,15170,15190,15190,15170,625
|
|
20241216,104400,7457635080,15190,15210,15210,15190,1411
|
|
20241216,104300,7436188260,15210,15200,15220,15200,1046
|
|
20241216,104200,7420286560,15180,15180,15200,15180,136
|
|
20241216,104100,7418222060,15170,15200,15200,15170,262
|
|
20241216,104000,7414243740,15200,15170,15200,15160,176
|
|
20241216,103900,7411575440,15200,15140,15230,15140,93
|
|
20241216,103800,7410164060,15130,15120,15130,15110,562
|
|
20241216,103700,7401669020,15110,15110,15120,15100,2087
|
|
20241216,103600,7370141090,15100,15120,15150,15100,2530
|
|
20241216,103500,7331897450,15110,15190,15190,15110,2808
|
|
20241216,103400,7289371680,15190,15200,15200,15190,487
|
|
20241216,103300,7281972100,15200,15270,15270,15190,1842
|
|
20241216,103200,7253960920,15230,15240,15280,15230,1202
|
|
20241216,103100,7235635620,15240,15230,15240,15230,109
|
|
20241216,103000,7233974990,15230,15220,15230,15210,1023
|
|
20241216,102900,7218406670,15220,15230,15230,15210,683
|
|
20241216,102800,7208010970,15230,15240,15240,15200,742
|
|
20241216,102700,7196726050,15200,15190,15240,15190,1109
|
|
20241216,102600,7179861060,15170,15140,15170,15130,503
|
|
20241216,102500,7172245510,15140,15120,15140,15100,3702
|
|
20241216,102400,7116292560,15120,15130,15150,15100,8319
|
|
20241216,102300,6990517140,15130,15180,15180,15130,6136
|
|
20241216,102200,6897552740,15180,15170,15190,15160,1708
|
|
20241216,102100,6871638130,15170,15160,15180,15150,2797
|
|
20241216,102000,6829236400,15160,15240,15240,15160,7715
|
|
20241216,101900,6711961850,15240,15240,15270,15240,744
|
|
20241216,101800,6700623120,15260,15200,15260,15200,1777
|
|
20241216,101700,6673550120,15200,15200,15220,15200,4382
|
|
20241216,101600,6606915630,15210,15220,15270,15200,8444
|
|
20241216,101500,6478481240,15220,15300,15300,15220,3450
|
|
20241216,101400,6425866840,15320,15340,15340,15290,7793
|
|
20241216,101300,6306589920,15340,15330,15370,15330,335
|
|
20241216,101200,6301453890,15330,15320,15330,15320,1709
|
|
20241216,101100,6275264680,15320,15320,15360,15320,7187
|
|
20241216,101000,6165099990,15330,15320,15330,15300,5736
|
|
20241216,100900,6077309460,15310,15360,15370,15310,11517
|
|
20241216,100800,5900763650,15360,15360,15370,15350,1872
|
|
20241216,100700,5872012830,15370,15380,15380,15360,4063
|
|
20241216,100600,5809591160,15370,15390,15390,15370,2132
|
|
20241216,100500,5776798390,15390,15410,15410,15390,1499
|
|
20241216,100400,5753723570,15410,15420,15420,15400,661
|
|
20241216,100300,5743541170,15400,15410,15440,15400,569
|
|
20241216,100200,5734766320,15410,15450,15460,15410,347
|
|
20241216,100100,5729413030,15460,15430,15490,15410,2133
|
|
20241216,100000,5696475510,15430,15400,15470,15390,1477
|
|
20241216,095900,5673695650,15400,15400,15400,15390,2683
|
|
20241216,095800,5632387570,15400,15420,15420,15400,821
|
|
20241216,095700,5619742310,15400,15420,15440,15400,1280
|
|
20241216,095600,5600025070,15420,15430,15440,15410,998
|
|
20241216,095500,5584633830,15420,15420,15450,15420,964
|
|
20241216,095400,5569748350,15420,15420,15420,15420,1228
|
|
20241216,095300,5550812590,15420,15410,15420,15390,969
|
|
20241216,095200,5535875720,15390,15420,15450,15380,408
|
|
20241216,095100,5529594980,15440,15390,15440,15360,3455
|
|
20241216,095000,5476462550,15400,15370,15400,15370,1541
|
|
20241216,094900,5452763770,15370,15400,15410,15360,6801
|
|
20241216,094800,5348156050,15390,15440,15440,15380,7268
|
|
20241216,094700,5236135740,15440,15450,15470,15440,1576
|
|
20241216,094600,5211790960,15470,15470,15470,15450,2895
|
|
20241216,094500,5167033180,15460,15500,15500,15460,3075
|
|
20241216,094400,5119423370,15510,15500,15520,15500,612
|
|
20241216,094300,5109932500,15500,15530,15540,15500,1321
|
|
20241216,094200,5089433590,15520,15530,15570,15520,1615
|
|
20241216,094100,5064326860,15530,15540,15570,15520,5147
|
|
20241216,094000,4984320550,15540,15560,15570,15530,2451
|
|
20241216,093900,4946227870,15560,15500,15560,15480,9070
|
|
20241216,093800,4805572850,15500,15550,15560,15480,7196
|
|
20241216,093700,4693951330,15510,15550,15550,15500,2897
|
|
20241216,093600,4648951040,15550,15550,15550,15500,4591
|
|
20241216,093500,4577707730,15550,15490,15550,15480,5119
|
|
20241216,093400,4498355880,15490,15520,15560,15480,2941
|
|
20241216,093300,4452752330,15520,15450,15520,15420,6766
|
|
20241216,093200,4347974270,15450,15570,15590,15430,10267
|
|
20241216,093100,4188854020,15530,15530,15600,15490,15158
|
|
20241216,093000,3953790680,15570,15540,15600,15510,9626
|
|
20241216,092900,3804214310,15530,15510,15620,15500,8499
|
|
20241216,092800,3672083540,15510,15480,15600,15470,3114
|
|
20241216,092700,3623758640,15480,15630,15630,15480,9858
|
|
20241216,092600,3470818070,15630,15510,15630,15490,8515
|
|
20241216,092500,3338540000,15510,15570,15600,15460,10222
|
|
20241216,092400,3179895640,15570,15630,15680,15570,14723
|
|
20241216,092300,2950028730,15630,15590,15670,15550,15849
|
|
20241216,092200,2702259880,15630,15520,15640,15500,9775
|
|
20241216,092100,2549983680,15540,15590,15690,15500,15674
|
|
20241216,092000,2305307440,15590,15440,15620,15440,20836
|
|
20241216,091900,1981942280,15450,15370,15450,15370,7063
|
|
20241216,091800,1873055560,15370,15380,15390,15350,2573
|
|
20241216,091700,1833511290,15380,15370,15450,15360,5007
|
|
20241216,091600,1756353430,15370,15390,15440,15340,4585
|
|
20241216,091500,1685902680,15390,15420,15440,15370,1053
|
|
20241216,091400,1669685880,15430,15330,15430,15330,4093
|
|
20241216,091300,1606713600,15330,15400,15410,15330,4055
|
|
20241216,091200,1544399970,15400,15380,15410,15340,3359
|
|
20241216,091100,1492722350,15370,15390,15400,15320,8284
|
|
20241216,091000,1365595500,15400,15430,15450,15380,1777
|
|
20241216,090900,1338225680,15400,15410,15450,15350,4903
|
|
20241216,090800,1262811250,15410,15430,15440,15370,6826
|
|
20241216,090700,1157689220,15430,15440,15440,15410,2163
|
|
20241216,090600,1124319790,15440,15500,15540,15430,2731
|
|
20241216,090500,1082084160,15500,15410,15570,15350,17664
|
|
20241216,090400,808970790,15410,15460,15500,15340,10838
|
|
20241216,090300,641811640,15500,15640,15640,15460,8745
|
|
20241216,090200,505961960,15640,15680,15710,15630,5372
|
|
20241216,090100,421770110,15680,15720,15730,15530,7405
|
|
20241216,090000,305975270,15730,15650,15760,15580,18780
|