736 lines
40 KiB
CSV
736 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,211300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,211200,11016485070,14870,14870,14870,14870,0
|
|
20241217,211100,11016485070,14870,14870,14870,14870,0
|
|
20241217,211000,11016485070,14870,14870,14870,14870,0
|
|
20241217,210900,11016485070,14870,14870,14870,14870,0
|
|
20241217,210800,11016485070,14870,14870,14870,14870,0
|
|
20241217,210700,11016485070,14870,14870,14870,14870,0
|
|
20241217,210600,11016485070,14870,14870,14870,14870,0
|
|
20241217,210500,11016485070,14870,14870,14870,14870,0
|
|
20241217,210400,11016485070,14870,14870,14870,14870,0
|
|
20241217,210300,11016485070,14870,14870,14870,14870,0
|
|
20241217,210200,11016485070,14870,14870,14870,14870,0
|
|
20241217,210100,11016485070,14870,14870,14870,14870,0
|
|
20241217,210000,11016485070,14870,14870,14870,14870,0
|
|
20241217,205900,11016485070,14870,14870,14870,14870,0
|
|
20241217,205800,11016485070,14870,14870,14870,14870,0
|
|
20241217,205700,11016485070,14870,14870,14870,14870,0
|
|
20241217,205600,11016485070,14870,14870,14870,14870,0
|
|
20241217,205500,11016485070,14870,14870,14870,14870,0
|
|
20241217,205400,11016485070,14870,14870,14870,14870,0
|
|
20241217,205300,11016485070,14870,14870,14870,14870,0
|
|
20241217,205200,11016485070,14870,14870,14870,14870,0
|
|
20241217,205100,11016485070,14870,14870,14870,14870,0
|
|
20241217,205000,11016485070,14870,14870,14870,14870,0
|
|
20241217,204900,11016485070,14870,14870,14870,14870,0
|
|
20241217,204800,11016485070,14870,14870,14870,14870,0
|
|
20241217,204700,11016485070,14870,14870,14870,14870,0
|
|
20241217,204600,11016485070,14870,14870,14870,14870,0
|
|
20241217,204500,11016485070,14870,14870,14870,14870,0
|
|
20241217,204400,11016485070,14870,14870,14870,14870,0
|
|
20241217,204300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,204200,11016485070,14870,14870,14870,14870,0
|
|
20241217,204100,11016485070,14870,14870,14870,14870,0
|
|
20241217,204000,11016485070,14870,14870,14870,14870,0
|
|
20241217,203900,11016485070,14870,14870,14870,14870,0
|
|
20241217,203800,11016485070,14870,14870,14870,14870,0
|
|
20241217,203700,11016485070,14870,14870,14870,14870,0
|
|
20241217,203600,11016485070,14870,14870,14870,14870,0
|
|
20241217,203500,11016485070,14870,14870,14870,14870,0
|
|
20241217,203400,11016485070,14870,14870,14870,14870,0
|
|
20241217,203300,11016485070,14870,14870,14870,14870,0
|
|
20241217,203200,11016485070,14870,14870,14870,14870,0
|
|
20241217,203100,11016485070,14870,14870,14870,14870,0
|
|
20241217,203000,11016485070,14870,14870,14870,14870,0
|
|
20241217,202900,11016485070,14870,14870,14870,14870,0
|
|
20241217,202800,11016485070,14870,14870,14870,14870,0
|
|
20241217,202700,11016485070,14870,14870,14870,14870,0
|
|
20241217,202600,11016485070,14870,14870,14870,14870,0
|
|
20241217,202500,11016485070,14870,14870,14870,14870,0
|
|
20241217,202400,11016485070,14870,14870,14870,14870,0
|
|
20241217,202300,11016485070,14870,14870,14870,14870,0
|
|
20241217,202200,11016485070,14870,14870,14870,14870,0
|
|
20241217,202100,11016485070,14870,14870,14870,14870,0
|
|
20241217,202000,11016485070,14870,14870,14870,14870,0
|
|
20241217,201900,11016485070,14870,14870,14870,14870,0
|
|
20241217,201800,11016485070,14870,14870,14870,14870,0
|
|
20241217,201700,11016485070,14870,14870,14870,14870,0
|
|
20241217,201600,11016485070,14870,14870,14870,14870,0
|
|
20241217,201500,11016485070,14870,14870,14870,14870,0
|
|
20241217,201400,11016485070,14870,14870,14870,14870,0
|
|
20241217,201300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,201200,11016485070,14870,14870,14870,14870,0
|
|
20241217,201100,11016485070,14870,14870,14870,14870,0
|
|
20241217,201000,11016485070,14870,14870,14870,14870,0
|
|
20241217,200900,11016485070,14870,14870,14870,14870,0
|
|
20241217,200800,11016485070,14870,14870,14870,14870,0
|
|
20241217,200700,11016485070,14870,14870,14870,14870,0
|
|
20241217,200600,11016485070,14870,14870,14870,14870,0
|
|
20241217,200500,11016485070,14870,14870,14870,14870,0
|
|
20241217,200400,11016485070,14870,14870,14870,14870,0
|
|
20241217,200300,11016485070,14870,14870,14870,14870,0
|
|
20241217,200200,11016485070,14870,14870,14870,14870,0
|
|
20241217,200100,11016485070,14870,14870,14870,14870,0
|
|
20241217,200000,11016485070,14870,14870,14870,14870,0
|
|
20241217,195900,11016485070,14870,14870,14870,14870,0
|
|
20241217,195800,11016485070,14870,14870,14870,14870,0
|
|
20241217,195700,11016485070,14870,14870,14870,14870,0
|
|
20241217,195600,11016485070,14870,14870,14870,14870,0
|
|
20241217,195500,11016485070,14870,14870,14870,14870,0
|
|
20241217,195400,11016485070,14870,14870,14870,14870,0
|
|
20241217,195300,11016485070,14870,14870,14870,14870,0
|
|
20241217,195200,11016485070,14870,14870,14870,14870,0
|
|
20241217,195100,11016485070,14870,14870,14870,14870,0
|
|
20241217,195000,11016485070,14870,14870,14870,14870,0
|
|
20241217,194900,11016485070,14870,14870,14870,14870,0
|
|
20241217,194800,11016485070,14870,14870,14870,14870,0
|
|
20241217,194700,11016485070,14870,14870,14870,14870,0
|
|
20241217,194600,11016485070,14870,14870,14870,14870,0
|
|
20241217,194500,11016485070,14870,14870,14870,14870,0
|
|
20241217,194400,11016485070,14870,14870,14870,14870,0
|
|
20241217,194300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,194200,11016485070,14870,14870,14870,14870,0
|
|
20241217,194100,11016485070,14870,14870,14870,14870,0
|
|
20241217,194000,11016485070,14870,14870,14870,14870,0
|
|
20241217,193900,11016485070,14870,14870,14870,14870,0
|
|
20241217,193800,11016485070,14870,14870,14870,14870,0
|
|
20241217,193700,11016485070,14870,14870,14870,14870,0
|
|
20241217,193600,11016485070,14870,14870,14870,14870,0
|
|
20241217,193500,11016485070,14870,14870,14870,14870,0
|
|
20241217,193400,11016485070,14870,14870,14870,14870,0
|
|
20241217,193300,11016485070,14870,14870,14870,14870,0
|
|
20241217,193200,11016485070,14870,14870,14870,14870,0
|
|
20241217,193100,11016485070,14870,14870,14870,14870,0
|
|
20241217,193000,11016485070,14870,14870,14870,14870,0
|
|
20241217,192900,11016485070,14870,14870,14870,14870,0
|
|
20241217,192800,11016485070,14870,14870,14870,14870,0
|
|
20241217,192700,11016485070,14870,14870,14870,14870,0
|
|
20241217,192600,11016485070,14870,14870,14870,14870,0
|
|
20241217,192500,11016485070,14870,14870,14870,14870,0
|
|
20241217,192400,11016485070,14870,14870,14870,14870,0
|
|
20241217,192300,11016485070,14870,14870,14870,14870,0
|
|
20241217,192200,11016485070,14870,14870,14870,14870,0
|
|
20241217,192100,11016485070,14870,14870,14870,14870,0
|
|
20241217,192000,11016485070,14870,14870,14870,14870,0
|
|
20241217,191900,11016485070,14870,14870,14870,14870,0
|
|
20241217,191800,11016485070,14870,14870,14870,14870,0
|
|
20241217,191700,11016485070,14870,14870,14870,14870,0
|
|
20241217,191600,11016485070,14870,14870,14870,14870,0
|
|
20241217,191500,11016485070,14870,14870,14870,14870,0
|
|
20241217,191400,11016485070,14870,14870,14870,14870,0
|
|
20241217,191300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,191200,11016485070,14870,14870,14870,14870,0
|
|
20241217,191100,11016485070,14870,14870,14870,14870,0
|
|
20241217,191000,11016485070,14870,14870,14870,14870,0
|
|
20241217,190900,11016485070,14870,14870,14870,14870,0
|
|
20241217,190800,11016485070,14870,14870,14870,14870,0
|
|
20241217,190700,11016485070,14870,14870,14870,14870,0
|
|
20241217,190600,11016485070,14870,14870,14870,14870,0
|
|
20241217,190500,11016485070,14870,14870,14870,14870,0
|
|
20241217,190400,11016485070,14870,14870,14870,14870,0
|
|
20241217,190300,11016485070,14870,14870,14870,14870,0
|
|
20241217,190200,11016485070,14870,14870,14870,14870,0
|
|
20241217,190100,11016485070,14870,14870,14870,14870,0
|
|
20241217,190000,11016485070,14870,14870,14870,14870,0
|
|
20241217,185900,11016485070,14870,14870,14870,14870,0
|
|
20241217,185800,11016485070,14870,14870,14870,14870,0
|
|
20241217,185700,11016485070,14870,14870,14870,14870,0
|
|
20241217,185600,11016485070,14870,14870,14870,14870,0
|
|
20241217,185500,11016485070,14870,14870,14870,14870,0
|
|
20241217,185400,11016485070,14870,14870,14870,14870,0
|
|
20241217,185300,11016485070,14870,14870,14870,14870,0
|
|
20241217,185200,11016485070,14870,14870,14870,14870,0
|
|
20241217,185100,11016485070,14870,14870,14870,14870,0
|
|
20241217,185000,11016485070,14870,14870,14870,14870,0
|
|
20241217,184900,11016485070,14870,14870,14870,14870,0
|
|
20241217,184800,11016485070,14870,14870,14870,14870,0
|
|
20241217,184700,11016485070,14870,14870,14870,14870,0
|
|
20241217,184600,11016485070,14870,14870,14870,14870,0
|
|
20241217,184500,11016485070,14870,14870,14870,14870,0
|
|
20241217,184400,11016485070,14870,14870,14870,14870,0
|
|
20241217,184300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,184200,11016485070,14870,14870,14870,14870,0
|
|
20241217,184100,11016485070,14870,14870,14870,14870,0
|
|
20241217,184000,11016485070,14870,14870,14870,14870,0
|
|
20241217,183900,11016485070,14870,14870,14870,14870,0
|
|
20241217,183800,11016485070,14870,14870,14870,14870,0
|
|
20241217,183700,11016485070,14870,14870,14870,14870,0
|
|
20241217,183600,11016485070,14870,14870,14870,14870,0
|
|
20241217,183500,11016485070,14870,14870,14870,14870,0
|
|
20241217,183400,11016485070,14870,14870,14870,14870,0
|
|
20241217,183300,11016485070,14870,14870,14870,14870,0
|
|
20241217,183200,11016485070,14870,14870,14870,14870,0
|
|
20241217,183100,11016485070,14870,14870,14870,14870,0
|
|
20241217,183000,11016485070,14870,14870,14870,14870,0
|
|
20241217,182900,11016485070,14870,14870,14870,14870,0
|
|
20241217,182800,11016485070,14870,14870,14870,14870,0
|
|
20241217,182700,11016485070,14870,14870,14870,14870,0
|
|
20241217,182600,11016485070,14870,14870,14870,14870,0
|
|
20241217,182500,11016485070,14870,14870,14870,14870,0
|
|
20241217,182400,11016485070,14870,14870,14870,14870,0
|
|
20241217,182300,11016485070,14870,14870,14870,14870,0
|
|
20241217,182200,11016485070,14870,14870,14870,14870,0
|
|
20241217,182100,11016485070,14870,14870,14870,14870,0
|
|
20241217,182000,11016485070,14870,14870,14870,14870,0
|
|
20241217,181900,11016485070,14870,14870,14870,14870,0
|
|
20241217,181800,11016485070,14870,14870,14870,14870,0
|
|
20241217,181700,11016485070,14870,14870,14870,14870,0
|
|
20241217,181600,11016485070,14870,14870,14870,14870,0
|
|
20241217,181500,11016485070,14870,14870,14870,14870,0
|
|
20241217,181400,11016485070,14870,14870,14870,14870,0
|
|
20241217,181300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,181200,11016485070,14870,14870,14870,14870,0
|
|
20241217,181100,11016485070,14870,14870,14870,14870,0
|
|
20241217,181000,11016485070,14870,14870,14870,14870,0
|
|
20241217,180900,11016485070,14870,14870,14870,14870,0
|
|
20241217,180800,11016485070,14870,14870,14870,14870,0
|
|
20241217,180700,11016485070,14870,14870,14870,14870,0
|
|
20241217,180600,11016485070,14870,14870,14870,14870,0
|
|
20241217,180500,11016485070,14870,14870,14870,14870,0
|
|
20241217,180400,11016485070,14870,14870,14870,14870,0
|
|
20241217,180300,11016485070,14870,14870,14870,14870,0
|
|
20241217,180200,11016485070,14870,14870,14870,14870,0
|
|
20241217,180100,11016485070,14870,14870,14870,14870,0
|
|
20241217,180000,11016485070,14870,14870,14870,14870,0
|
|
20241217,175900,11016485070,14870,14870,14870,14870,0
|
|
20241217,175800,11016485070,14870,14870,14870,14870,0
|
|
20241217,175700,11016485070,14870,14870,14870,14870,0
|
|
20241217,175600,11016485070,14870,14870,14870,14870,0
|
|
20241217,175500,11016485070,14870,14870,14870,14870,0
|
|
20241217,175400,11016485070,14870,14870,14870,14870,0
|
|
20241217,175300,11016485070,14870,14870,14870,14870,0
|
|
20241217,175200,11016485070,14870,14870,14870,14870,0
|
|
20241217,175100,11016485070,14870,14870,14870,14870,0
|
|
20241217,175000,11016485070,14870,14870,14870,14870,0
|
|
20241217,174900,11016485070,14870,14870,14870,14870,0
|
|
20241217,174800,11016485070,14870,14870,14870,14870,0
|
|
20241217,174700,11016485070,14870,14870,14870,14870,0
|
|
20241217,174600,11016485070,14870,14870,14870,14870,0
|
|
20241217,174500,11016485070,14870,14870,14870,14870,0
|
|
20241217,174400,11016485070,14870,14870,14870,14870,0
|
|
20241217,174300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,174200,11016485070,14870,14870,14870,14870,0
|
|
20241217,174100,11016485070,14870,14870,14870,14870,0
|
|
20241217,174000,11016485070,14870,14870,14870,14870,0
|
|
20241217,173900,11016485070,14870,14870,14870,14870,0
|
|
20241217,173800,11016485070,14870,14870,14870,14870,0
|
|
20241217,173700,11016485070,14870,14870,14870,14870,0
|
|
20241217,173600,11016485070,14870,14870,14870,14870,0
|
|
20241217,173500,11016485070,14870,14870,14870,14870,0
|
|
20241217,173400,11016485070,14870,14870,14870,14870,0
|
|
20241217,173300,11016485070,14870,14870,14870,14870,0
|
|
20241217,173200,11016485070,14870,14870,14870,14870,0
|
|
20241217,173100,11016485070,14870,14870,14870,14870,0
|
|
20241217,173000,11016485070,14870,14870,14870,14870,0
|
|
20241217,172900,11016485070,14870,14870,14870,14870,0
|
|
20241217,172800,11016485070,14870,14870,14870,14870,0
|
|
20241217,172700,11016485070,14870,14870,14870,14870,0
|
|
20241217,172600,11016485070,14870,14870,14870,14870,0
|
|
20241217,172500,11016485070,14870,14870,14870,14870,0
|
|
20241217,172400,11016485070,14870,14870,14870,14870,0
|
|
20241217,172300,11016485070,14870,14870,14870,14870,0
|
|
20241217,172200,11016485070,14870,14870,14870,14870,0
|
|
20241217,172100,11016485070,14870,14870,14870,14870,0
|
|
20241217,172000,11016485070,14870,14870,14870,14870,0
|
|
20241217,171900,11016485070,14870,14870,14870,14870,0
|
|
20241217,171800,11016485070,14870,14870,14870,14870,0
|
|
20241217,171700,11016485070,14870,14870,14870,14870,0
|
|
20241217,171600,11016485070,14870,14870,14870,14870,0
|
|
20241217,171500,11016485070,14870,14870,14870,14870,0
|
|
20241217,171400,11016485070,14870,14870,14870,14870,0
|
|
20241217,171300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,171200,11016485070,14870,14870,14870,14870,0
|
|
20241217,171100,11016485070,14870,14870,14870,14870,0
|
|
20241217,171000,11016485070,14870,14870,14870,14870,0
|
|
20241217,170900,11016485070,14870,14870,14870,14870,0
|
|
20241217,170800,11016485070,14870,14870,14870,14870,0
|
|
20241217,170700,11016485070,14870,14870,14870,14870,0
|
|
20241217,170600,11016485070,14870,14870,14870,14870,0
|
|
20241217,170500,11016485070,14870,14870,14870,14870,0
|
|
20241217,170400,11016485070,14870,14870,14870,14870,0
|
|
20241217,170300,11016485070,14870,14870,14870,14870,0
|
|
20241217,170200,11016485070,14870,14870,14870,14870,0
|
|
20241217,170100,11016485070,14870,14870,14870,14870,0
|
|
20241217,170000,11016485070,14870,14870,14870,14870,0
|
|
20241217,165900,11016485070,14870,14870,14870,14870,0
|
|
20241217,165800,11016485070,14870,14870,14870,14870,0
|
|
20241217,165700,11016485070,14870,14870,14870,14870,0
|
|
20241217,165600,11016485070,14870,14870,14870,14870,0
|
|
20241217,165500,11016485070,14870,14870,14870,14870,0
|
|
20241217,165400,11016485070,14870,14870,14870,14870,0
|
|
20241217,165300,11016485070,14870,14870,14870,14870,0
|
|
20241217,165200,11016485070,14870,14870,14870,14870,0
|
|
20241217,165100,11016485070,14870,14870,14870,14870,0
|
|
20241217,165000,11016485070,14870,14870,14870,14870,0
|
|
20241217,164900,11016485070,14870,14870,14870,14870,0
|
|
20241217,164800,11016485070,14870,14870,14870,14870,0
|
|
20241217,164700,11016485070,14870,14870,14870,14870,0
|
|
20241217,164600,11016485070,14870,14870,14870,14870,0
|
|
20241217,164500,11016485070,14870,14870,14870,14870,0
|
|
20241217,164400,11016485070,14870,14870,14870,14870,0
|
|
20241217,164300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,164200,11016485070,14870,14870,14870,14870,0
|
|
20241217,164100,11016485070,14870,14870,14870,14870,0
|
|
20241217,164000,11016485070,14870,14870,14870,14870,0
|
|
20241217,163900,11016485070,14870,14870,14870,14870,0
|
|
20241217,163800,11016485070,14870,14870,14870,14870,0
|
|
20241217,163700,11016485070,14870,14870,14870,14870,0
|
|
20241217,163600,11016485070,14870,14870,14870,14870,0
|
|
20241217,163500,11016485070,14870,14870,14870,14870,0
|
|
20241217,163400,11016485070,14870,14870,14870,14870,0
|
|
20241217,163300,11016485070,14870,14870,14870,14870,0
|
|
20241217,163200,11016485070,14870,14870,14870,14870,0
|
|
20241217,163100,11016485070,14870,14870,14870,14870,0
|
|
20241217,163000,11016485070,14870,14870,14870,14870,0
|
|
20241217,162900,11016485070,14870,14870,14870,14870,0
|
|
20241217,162800,11016485070,14870,14870,14870,14870,0
|
|
20241217,162700,11016485070,14870,14870,14870,14870,0
|
|
20241217,162600,11016485070,14870,14870,14870,14870,0
|
|
20241217,162500,11016485070,14870,14870,14870,14870,0
|
|
20241217,162400,11016485070,14870,14870,14870,14870,0
|
|
20241217,162300,11016485070,14870,14870,14870,14870,0
|
|
20241217,162200,11016485070,14870,14870,14870,14870,0
|
|
20241217,162100,11016485070,14870,14870,14870,14870,0
|
|
20241217,162000,11016485070,14870,14870,14870,14870,0
|
|
20241217,161900,11016485070,14870,14870,14870,14870,0
|
|
20241217,161800,11016485070,14870,14870,14870,14870,0
|
|
20241217,161700,11016485070,14870,14870,14870,14870,0
|
|
20241217,161600,11016485070,14870,14870,14870,14870,0
|
|
20241217,161500,11016485070,14870,14870,14870,14870,0
|
|
20241217,161400,11016485070,14870,14870,14870,14870,0
|
|
20241217,161300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,161200,11016485070,14870,14870,14870,14870,0
|
|
20241217,161100,11016485070,14870,14870,14870,14870,0
|
|
20241217,161000,11016485070,14870,14870,14870,14870,0
|
|
20241217,160900,11016485070,14870,14870,14870,14870,0
|
|
20241217,160800,11016485070,14870,14870,14870,14870,0
|
|
20241217,160700,11016485070,14870,14870,14870,14870,0
|
|
20241217,160600,11016485070,14870,14870,14870,14870,0
|
|
20241217,160500,11016485070,14870,14870,14870,14870,0
|
|
20241217,160400,11016485070,14870,14870,14870,14870,0
|
|
20241217,160300,11016485070,14870,14870,14870,14870,0
|
|
20241217,160200,11016485070,14870,14870,14870,14870,0
|
|
20241217,160100,11016485070,14870,14870,14870,14870,0
|
|
20241217,160000,11016485070,14870,14870,14870,14870,0
|
|
20241217,155900,11016485070,14870,14870,14870,14870,0
|
|
20241217,155800,11016485070,14870,14870,14870,14870,0
|
|
20241217,155700,11016485070,14870,14870,14870,14870,0
|
|
20241217,155600,11016485070,14870,14870,14870,14870,0
|
|
20241217,155500,11016485070,14870,14870,14870,14870,0
|
|
20241217,155400,11016485070,14870,14870,14870,14870,0
|
|
20241217,155300,11016485070,14870,14870,14870,14870,0
|
|
20241217,155200,11016485070,14870,14870,14870,14870,0
|
|
20241217,155100,11016485070,14870,14870,14870,14870,0
|
|
20241217,155000,11016485070,14870,14870,14870,14870,0
|
|
20241217,154900,11016485070,14870,14870,14870,14870,0
|
|
20241217,154800,11016485070,14870,14870,14870,14870,0
|
|
20241217,154700,11016485070,14870,14870,14870,14870,0
|
|
20241217,154600,11016485070,14870,14870,14870,14870,0
|
|
20241217,154500,11016485070,14870,14870,14870,14870,0
|
|
20241217,154400,11016485070,14870,14870,14870,14870,0
|
|
20241217,154300,11016485070,14870,14870,14870,14870,12238
|
|
20241217,154200,11016485070,14870,14870,14870,14870,0
|
|
20241217,154100,11016485070,14870,14870,14870,14870,0
|
|
20241217,154000,11016485070,14870,14870,14870,14870,0
|
|
20241217,153900,11016485070,14870,14870,14870,14870,0
|
|
20241217,153800,11016485070,14870,14870,14870,14870,0
|
|
20241217,153700,11016485070,14870,14870,14870,14870,0
|
|
20241217,153600,11016485070,14870,14870,14870,14870,0
|
|
20241217,153500,11016485070,14870,14870,14870,14870,0
|
|
20241217,153400,11016485070,14870,14870,14870,14870,0
|
|
20241217,153300,11016485070,14870,14870,14870,14870,0
|
|
20241217,153200,11016485070,14870,14870,14870,14870,0
|
|
20241217,153100,11016485070,14870,14870,14870,14870,0
|
|
20241217,153000,11016485070,14870,14870,14870,14870,12238
|
|
20241217,152900,10834506010,14980,14980,14980,14980,0
|
|
20241217,152800,10834506010,14980,14980,14980,14980,0
|
|
20241217,152700,10834506010,14980,14980,14980,14980,0
|
|
20241217,152600,10834506010,14980,14980,14980,14980,0
|
|
20241217,152500,10834506010,14980,14980,14980,14980,0
|
|
20241217,152400,10834506010,14980,14980,14980,14980,0
|
|
20241217,152300,10834506010,14980,14980,14980,14980,0
|
|
20241217,152200,10834506010,14980,14980,14980,14980,0
|
|
20241217,152100,10834506010,14980,14980,14980,14980,0
|
|
20241217,152000,10834506010,14980,14980,14980,14980,0
|
|
20241217,151900,10834506010,14980,14920,14980,14920,1963
|
|
20241217,151800,10805151560,14930,14930,14960,14920,1616
|
|
20241217,151700,10781007530,14920,14930,14940,14920,2536
|
|
20241217,151600,10743143620,14930,14900,14930,14900,998
|
|
20241217,151500,10728257250,14910,14910,14920,14880,1886
|
|
20241217,151400,10700157470,14900,14950,14950,14900,996
|
|
20241217,151300,10685297410,14940,14940,14950,14930,393
|
|
20241217,151200,10679425530,14950,14950,14950,14930,198
|
|
20241217,151100,10676467930,14950,14980,14980,14950,951
|
|
20241217,151000,10662243080,14980,14950,14980,14940,929
|
|
20241217,150900,10648349520,14960,14980,14990,14960,937
|
|
20241217,150800,10634320010,14980,14960,14980,14960,1932
|
|
20241217,150700,10605396280,14960,14960,14970,14950,1340
|
|
20241217,150600,10585343760,14960,14940,14960,14940,849
|
|
20241217,150500,10572652910,14950,14940,14950,14930,594
|
|
20241217,150400,10563780540,14940,14940,14940,14930,435
|
|
20241217,150300,10557285730,14950,14960,14960,14930,2460
|
|
20241217,150200,10520520620,14960,14970,14980,14950,1191
|
|
20241217,150100,10502695500,14980,14990,14990,14960,4182
|
|
20241217,150000,10440078540,14990,14940,15000,14930,2782
|
|
20241217,145900,10398405100,14940,14900,14940,14900,1674
|
|
20241217,145800,10373428320,14900,14910,14910,14890,111
|
|
20241217,145700,10371775320,14910,14890,14910,14890,300
|
|
20241217,145600,10367306460,14920,14920,14920,14900,162
|
|
20241217,145500,10364890520,14920,14900,14920,14870,463
|
|
20241217,145400,10357997250,14900,14900,14900,14900,43
|
|
20241217,145300,10357356550,14900,14880,14900,14880,210
|
|
20241217,145200,10354231650,14880,14910,14920,14830,2335
|
|
20241217,145100,10319561200,14870,14880,14880,14870,100
|
|
20241217,145000,10318073820,14870,14910,14910,14860,54
|
|
20241217,144900,10317270000,14910,14890,14910,14850,801
|
|
20241217,144800,10305344380,14890,14880,14890,14860,306
|
|
20241217,144700,10300791070,14890,14880,14890,14860,347
|
|
20241217,144600,10295633480,14900,14900,14900,14900,73
|
|
20241217,144500,10294545780,14900,14910,14910,14900,299
|
|
20241217,144400,10290090570,14920,14850,14940,14840,1950
|
|
20241217,144300,10261014570,14850,14860,14860,14820,3315
|
|
20241217,144200,10211806680,14870,14880,14910,14870,441
|
|
20241217,144100,10205247570,14870,14920,14920,14870,193
|
|
20241217,144000,10202376760,14920,14920,14920,14860,2768
|
|
20241217,143900,10161147540,14910,14920,14920,14910,536
|
|
20241217,143800,10153154670,14920,14930,14930,14910,225
|
|
20241217,143700,10149798720,14930,14940,14940,14920,1033
|
|
20241217,143600,10134381830,14940,14930,14940,14930,36
|
|
20241217,143500,10133844110,14930,14920,14940,14920,1081
|
|
20241217,143400,10117704710,14930,14930,14930,14930,617
|
|
20241217,143300,10108492900,14930,14930,14930,14920,569
|
|
20241217,143200,10100000290,14930,14950,14950,14930,349
|
|
20241217,143100,10094788090,14940,14990,14990,14940,3832
|
|
20241217,143000,10037400400,14990,14980,14990,14980,60
|
|
20241217,142900,10036501500,14980,14960,14980,14960,694
|
|
20241217,142800,10026117620,14970,14980,14980,14970,79
|
|
20241217,142700,10024934310,14980,14980,14990,14980,484
|
|
20241217,142600,10017683690,14980,14980,14980,14980,1091
|
|
20241217,142500,10001340510,14980,15000,15010,14980,1504
|
|
20241217,142400,9978784660,15000,15010,15020,15000,1016
|
|
20241217,142300,9963542700,15020,15010,15020,15010,179
|
|
20241217,142200,9960855890,15020,14990,15020,14990,8576
|
|
20241217,142100,9832208620,14990,14950,14990,14950,601
|
|
20241217,142000,9823213460,14960,14920,14960,14910,1067
|
|
20241217,141900,9807273350,14920,14950,14950,14920,865
|
|
20241217,141800,9794361940,14940,14920,14950,14920,976
|
|
20241217,141700,9779793690,14930,14930,14930,14910,1370
|
|
20241217,141600,9759350120,14930,14990,14990,14930,2771
|
|
20241217,141500,9717884780,15000,14990,15000,14980,500
|
|
20241217,141400,9710389160,14980,14990,14990,14980,1826
|
|
20241217,141300,9683024070,14990,15000,15000,14990,1440
|
|
20241217,141200,9661427820,15000,15010,15020,14990,2751
|
|
20241217,141100,9620154920,15020,15040,15040,15020,978
|
|
20241217,141000,9605452520,15030,15040,15100,15030,12640
|
|
20241217,140900,9414946160,15040,15030,15050,15030,1575
|
|
20241217,140800,9391257760,15040,15010,15040,15000,2429
|
|
20241217,140700,9354778000,15010,15010,15030,15010,882
|
|
20241217,140600,9341531600,14990,15000,15010,14990,1322
|
|
20241217,140500,9321704420,15000,15050,15050,15000,1689
|
|
20241217,140400,9296330750,15050,14980,15070,14980,9922
|
|
20241217,140300,9146955710,14980,15030,15040,14970,14404
|
|
20241217,140200,8930887880,15000,14980,15020,14970,1885
|
|
20241217,140100,8902607150,14980,15010,15070,14960,8825
|
|
20241217,140000,8769905670,15000,14950,15030,14920,13102
|
|
20241217,135900,8573766520,14950,14990,14990,14930,1502
|
|
20241217,135800,8551308120,14990,14990,15000,14990,1564
|
|
20241217,135700,8527851310,15010,14950,15050,14940,4545
|
|
20241217,135600,8459515660,14940,14950,15040,14930,1658
|
|
20241217,135500,8434678620,14950,14950,14960,14930,1181
|
|
20241217,135400,8417026170,14950,14900,14950,14900,5567
|
|
20241217,135300,8333866020,14900,14990,15100,14900,11786
|
|
20241217,135200,8156838020,15000,14900,15000,14890,13576
|
|
20241217,135100,7953725710,14880,14850,14900,14810,3592
|
|
20241217,135000,7900291040,14850,14830,14850,14820,1291
|
|
20241217,134900,7881153600,14870,14860,14870,14820,1502
|
|
20241217,134800,7858864270,14860,14830,14860,14830,505
|
|
20241217,134700,7851365220,14820,14850,14850,14820,590
|
|
20241217,134600,7842617660,14850,14820,14850,14820,139
|
|
20241217,134500,7840553880,14820,14830,14870,14820,3973
|
|
20241217,134400,7781629610,14880,14890,14890,14840,276
|
|
20241217,134300,7777524220,14890,14850,14900,14780,7146
|
|
20241217,134200,7671175950,14850,14750,14850,14740,3166
|
|
20241217,134100,7624267460,14730,14770,14780,14730,2524
|
|
20241217,134000,7587037340,14770,14730,14770,14730,65
|
|
20241217,133900,7586079790,14730,14790,14790,14730,12
|
|
20241217,133800,7585902370,14790,14740,14790,14700,1291
|
|
20241217,133700,7566905080,14700,14750,14750,14700,124
|
|
20241217,133600,7565082230,14700,14720,14720,14700,499
|
|
20241217,133500,7557742860,14740,14740,14740,14740,52
|
|
20241217,133400,7556976380,14710,14690,14730,14690,86
|
|
20241217,133300,7555711340,14670,14760,14760,14670,624
|
|
20241217,133200,7546553530,14790,14710,14790,14710,733
|
|
20241217,133100,7535717580,14710,14660,14710,14660,488
|
|
20241217,133000,7528544840,14650,14670,14750,14650,1319
|
|
20241217,132900,7509211570,14760,14770,14770,14660,3391
|
|
20241217,132800,7459369820,14770,14800,14800,14770,590
|
|
20241217,132700,7450654450,14780,14790,14800,14750,1579
|
|
20241217,132600,7427349340,14800,14810,14820,14800,888
|
|
20241217,132500,7414201860,14830,14840,14840,14810,289
|
|
20241217,132400,7409919150,14820,14830,14840,14820,1029
|
|
20241217,132300,7394668960,14820,14820,14820,14820,302
|
|
20241217,132200,7390193320,14830,14860,14860,14810,1331
|
|
20241217,132100,7370459350,14870,14850,14870,14830,2062
|
|
20241217,132000,7339852110,14820,14830,14850,14820,1162
|
|
20241217,131900,7322614310,14830,14860,14860,14830,546
|
|
20241217,131800,7314507830,14890,14850,14890,14850,2089
|
|
20241217,131700,7283436610,14850,14810,14850,14800,954
|
|
20241217,131600,7269295230,14810,14830,14830,14810,12
|
|
20241217,131500,7269117290,14830,14810,14830,14800,119
|
|
20241217,131400,7267355150,14820,14840,14840,14820,764
|
|
20241217,131300,7256032340,14840,14850,14850,14840,150
|
|
20241217,131200,7253806310,14840,14840,14840,14840,383
|
|
20241217,131100,7248122590,14840,14840,14840,14840,0
|
|
20241217,131000,7248122590,14840,14800,14840,14750,396
|
|
20241217,130900,7242259680,14750,14780,14780,14750,727
|
|
20241217,130800,7231529170,14780,14790,14790,14780,31
|
|
20241217,130700,7231070880,14790,14800,14800,14790,45
|
|
20241217,130600,7230405050,14820,14820,14820,14760,87
|
|
20241217,130500,7229120150,14840,14770,14840,14770,1045
|
|
20241217,130400,7213657170,14770,14760,14770,14750,193
|
|
20241217,130300,7210808940,14750,14720,14750,14720,715
|
|
20241217,130200,7200264380,14720,14740,14740,14720,29
|
|
20241217,130100,7199837120,14750,14750,14750,14720,436
|
|
20241217,130000,7193416390,14750,14740,14750,14710,1228
|
|
20241217,125900,7175341830,14750,14750,14750,14750,30
|
|
20241217,125800,7174899330,14760,14780,14780,14760,81
|
|
20241217,125700,7173702670,14780,14780,14780,14780,69
|
|
20241217,125600,7172682850,14750,14690,14750,14690,743
|
|
20241217,125500,7161744230,14690,14660,14690,14650,1037
|
|
20241217,125400,7146537370,14660,14680,14710,14660,1459
|
|
20241217,125300,7125134730,14710,14670,14740,14670,419
|
|
20241217,125200,7118987530,14670,14710,14740,14670,2042
|
|
20241217,125100,7088980940,14710,14750,14750,14710,1668
|
|
20241217,125000,7064415510,14750,14770,14770,14750,630
|
|
20241217,124900,7055119650,14770,14780,14780,14770,390
|
|
20241217,124800,7049357450,14780,14780,14780,14770,207
|
|
20241217,124700,7046299220,14780,14790,14790,14740,12
|
|
20241217,124600,7046122250,14730,14740,14740,14730,25
|
|
20241217,124500,7045753900,14730,14730,14780,14720,78
|
|
20241217,124400,7044604520,14710,14730,14790,14710,459
|
|
20241217,124300,7037848780,14730,14790,14790,14730,1816
|
|
20241217,124200,7011088620,14790,14770,14790,14730,1577
|
|
20241217,124100,6987834290,14770,14800,14800,14770,298
|
|
20241217,124000,6983430230,14790,14780,14790,14780,316
|
|
20241217,123900,6978756600,14770,14790,14790,14760,116
|
|
20241217,123800,6977042980,14820,14760,14820,14730,2628
|
|
20241217,123700,6938281600,14760,14770,14790,14760,458
|
|
20241217,123600,6931511850,14760,14840,14840,14760,3079
|
|
20241217,123500,6885919590,14850,14860,14860,14830,606
|
|
20241217,123400,6876922960,14860,14830,14860,14820,978
|
|
20241217,123300,6862413340,14830,14890,14890,14830,1357
|
|
20241217,123200,6842265160,14890,14860,14890,14850,450
|
|
20241217,123100,6835578590,14860,14890,14890,14860,883
|
|
20241217,123000,6822437900,14890,14900,14910,14880,874
|
|
20241217,122900,6809422260,14900,14940,14960,14900,6227
|
|
20241217,122800,6716434970,14940,14950,14960,14900,2920
|
|
20241217,122700,6672799850,14950,14920,14970,14900,3070
|
|
20241217,122600,6626931620,14920,14890,14930,14890,4356
|
|
20241217,122500,6561927170,14910,14890,14980,14860,16270
|
|
20241217,122400,6319267780,14890,14830,14890,14820,1256
|
|
20241217,122300,6300585830,14830,14880,14900,14820,3378
|
|
20241217,122200,6250357430,14880,14850,14880,14850,1042
|
|
20241217,122100,6234862080,14850,14850,14860,14820,956
|
|
20241217,122000,6220674200,14850,14840,14850,14840,715
|
|
20241217,121900,6210056750,14840,14830,14860,14830,935
|
|
20241217,121800,6196173210,14830,14770,14830,14760,896
|
|
20241217,121700,6182916150,14780,14810,14810,14780,927
|
|
20241217,121600,6169199210,14810,14820,14820,14800,212
|
|
20241217,121500,6166058900,14820,14830,14830,14820,395
|
|
20241217,121400,6160201330,14840,14840,14840,14830,697
|
|
20241217,121300,6149859640,14840,14790,14840,14790,1612
|
|
20241217,121200,6125997750,14790,14790,14790,14780,58
|
|
20241217,121100,6125139940,14790,14790,14790,14780,526
|
|
20241217,121000,6117360980,14790,14760,14790,14760,388
|
|
20241217,120900,6111627430,14760,14750,14780,14750,1198
|
|
20241217,120800,6093942220,14750,14750,14760,14740,149
|
|
20241217,120700,6091745160,14740,14740,14740,14740,54
|
|
20241217,120600,6090949200,14740,14730,14740,14720,15
|
|
20241217,120500,6090728230,14730,14740,14740,14730,15
|
|
20241217,120400,6090507250,14750,14710,14750,14700,1001
|
|
20241217,120300,6075772330,14720,14730,14730,14710,1258
|
|
20241217,120200,6057252560,14740,14770,14770,14730,668
|
|
20241217,120100,6047404320,14770,14770,14770,14770,122
|
|
20241217,120000,6045602380,14790,14800,14800,14790,809
|
|
20241217,115900,6033629530,14800,14760,14800,14720,935
|
|
20241217,115800,6019832270,14760,14700,14760,14700,149
|
|
20241217,115700,6017641580,14700,14770,14770,14690,2059
|
|
20241217,115600,5987356810,14740,14740,14750,14720,3294
|
|
20241217,115500,5938838320,14730,14760,14760,14730,1669
|
|
20241217,115400,5914225600,14760,14750,14770,14750,603
|
|
20241217,115300,5905325270,14760,14760,14770,14760,166
|
|
20241217,115200,5902874960,14750,14750,14770,14740,1281
|
|
20241217,115100,5883977810,14760,14810,14820,14760,2427
|
|
20241217,115000,5848083020,14810,14820,14820,14810,656
|
|
20241217,114900,5838362710,14820,14830,14830,14820,192
|
|
20241217,114800,5835516390,14830,14830,14830,14820,192
|
|
20241217,114700,5832670920,14830,14820,14830,14810,1124
|
|
20241217,114600,5816016600,14820,14820,14830,14820,818
|
|
20241217,114500,5803891920,14830,14830,14830,14820,518
|
|
20241217,114400,5796215130,14830,14820,14840,14820,297
|
|
20241217,114300,5791812120,14820,14850,14860,14820,1853
|
|
20241217,114200,5764318720,14850,14850,14860,14830,833
|
|
20241217,114100,5751949240,14820,14810,14860,14810,2409
|
|
20241217,114000,5716234480,14820,14840,14850,14800,3044
|
|
20241217,113900,5671106930,14870,14880,14910,14850,5026
|
|
20241217,113800,5596301440,14880,14890,14890,14850,3443
|
|
20241217,113700,5545104210,14900,14840,14910,14820,8218
|
|
20241217,113600,5422945910,14840,14860,14860,14830,597
|
|
20241217,113500,5414080690,14830,14790,14860,14760,3117
|
|
20241217,113400,5367910990,14750,14850,14850,14750,4095
|
|
20241217,113300,5307257040,14860,14850,14880,14820,4237
|
|
20241217,113200,5244278210,14860,14830,14860,14800,2707
|
|
20241217,113100,5204118890,14830,14770,14860,14770,2760
|
|
20241217,113000,5163229380,14780,14780,14780,14750,2481
|
|
20241217,112900,5126597950,14770,14880,14880,14770,5452
|
|
20241217,112800,5045945360,14900,14820,14910,14750,11396
|
|
20241217,112700,4876726920,14870,14800,14870,14700,13132
|
|
20241217,112600,4682613430,14800,14730,14800,14540,9927
|
|
20241217,112500,4536860480,14750,14890,14900,14700,15087
|
|
20241217,112400,4313502510,14900,14460,14990,14450,28276
|
|
20241217,112300,3895219100,14450,14440,14450,14440,422
|
|
20241217,112200,3889122690,14440,14430,14440,14430,11
|
|
20241217,112100,3888963950,14430,14450,14450,14430,493
|
|
20241217,112000,3881847060,14450,14440,14450,14430,492
|
|
20241217,111900,3874743970,14440,14510,14510,14430,1408
|
|
20241217,111800,3854349700,14500,14470,14500,14440,4495
|
|
20241217,111700,3789218850,14460,14460,14470,14460,117
|
|
20241217,111600,3787527020,14470,14470,14470,14470,124
|
|
20241217,111500,3785732740,14460,14480,14480,14460,70
|
|
20241217,111400,3784720150,14480,14460,14480,14460,156
|
|
20241217,111300,3782463260,14470,14500,14500,14460,227
|
|
20241217,111200,3779178360,14490,14480,14520,14480,484
|
|
20241217,111100,3772160790,14480,14470,14480,14470,55
|
|
20241217,111000,3771364900,14480,14470,14480,14460,658
|
|
20241217,110900,3761843770,14470,14450,14470,14440,170
|
|
20241217,110800,3759387140,14450,14460,14460,14440,148
|
|
20241217,110700,3757247990,14460,14440,14460,14440,11
|
|
20241217,110600,3757089050,14440,14430,14440,14430,1654
|
|
20241217,110500,3733221810,14430,14460,14460,14430,1274
|
|
20241217,110400,3714813030,14470,14480,14480,14450,264
|
|
20241217,110300,3710997110,14500,14460,14500,14450,660
|
|
20241217,110200,3701439640,14490,14480,14500,14450,561
|
|
20241217,110100,3693326520,14480,14500,14510,14450,1263
|
|
20241217,110000,3675040850,14500,14460,14520,14450,1531
|
|
20241217,105900,3652836540,14490,14500,14500,14490,1568
|
|
20241217,105800,3630105580,14490,14440,14510,14440,3105
|
|
20241217,105700,3585164800,14440,14450,14450,14440,7
|
|
20241217,105600,3585063670,14450,14450,14450,14430,899
|
|
20241217,105500,3572073160,14460,14460,14460,14450,1376
|
|
20241217,105400,3552186640,14460,14420,14460,14420,3072
|
|
20241217,105300,3507798460,14430,14370,14430,14350,1951
|
|
20241217,105200,3479716010,14370,14380,14380,14370,12
|
|
20241217,105100,3479543560,14380,14370,14380,14370,203
|
|
20241217,105000,3476625420,14370,14390,14390,14370,128
|
|
20241217,104900,3474784900,14400,14400,14400,14390,364
|
|
20241217,104800,3469546810,14390,14400,14410,14380,220
|
|
20241217,104700,3466379360,14410,14400,14410,14400,445
|
|
20241217,104600,3459971230,14400,14400,14400,14380,225
|
|
20241217,104500,3456731300,14400,14370,14410,14350,2081
|
|
20241217,104400,3426800100,14370,14360,14380,14360,510
|
|
20241217,104300,3419468370,14360,14350,14370,14350,398
|
|
20241217,104200,3413750260,14360,14360,14360,14360,13
|
|
20241217,104100,3413563580,14350,14360,14370,14350,81
|
|
20241217,104000,3412400630,14370,14370,14370,14370,212
|
|
20241217,103900,3409354190,14370,14370,14370,14370,433
|
|
20241217,103800,3403131980,14370,14370,14370,14370,60
|
|
20241217,103700,3402269780,14340,14340,14380,14340,417
|
|
20241217,103600,3396280050,14350,14370,14380,14320,751
|
|
20241217,103500,3385497510,14370,14370,14370,14340,695
|
|
20241217,103400,3375524070,14350,14350,14360,14320,1432
|
|
20241217,103300,3354978550,14310,14340,14370,14310,789
|
|
20241217,103200,3343685280,14310,14390,14390,14310,1109
|
|
20241217,103100,3327788810,14390,14390,14400,14350,839
|
|
20241217,103000,3315729020,14400,14370,14420,14370,1939
|
|
20241217,102900,3287829320,14380,14380,14380,14380,293
|
|
20241217,102800,3283615980,14380,14380,14380,14380,334
|
|
20241217,102700,3278813060,14390,14380,14390,14380,162
|
|
20241217,102600,3276482390,14380,14370,14380,14370,179
|
|
20241217,102500,3273909010,14390,14370,14390,14370,407
|
|
20241217,102400,3268055950,14370,14380,14390,14370,431
|
|
20241217,102300,3261857510,14380,14380,14410,14350,986
|
|
20241217,102200,3247675190,14380,14360,14390,14350,1528
|
|
20241217,102100,3225716830,14360,14360,14360,14360,359
|
|
20241217,102000,3220561590,14360,14280,14360,14270,2334
|
|
20241217,101900,3187148130,14280,14280,14280,14270,54
|
|
20241217,101800,3186377020,14270,14250,14270,14250,648
|
|
20241217,101700,3177134080,14260,14210,14260,14210,88
|
|
20241217,101600,3175882530,14220,14240,14270,14220,817
|
|
20241217,101500,3164257810,14240,14210,14240,14210,130
|
|
20241217,101400,3162408220,14210,14190,14210,14190,723
|
|
20241217,101300,3152140390,14190,14210,14210,14190,813
|
|
20241217,101200,3140602220,14210,14220,14220,14180,610
|
|
20241217,101100,3131948880,14220,14200,14220,14170,1432
|
|
20241217,101000,3111639570,14200,14180,14200,14170,338
|
|
20241217,100900,3106848830,14180,14220,14220,14170,2900
|
|
20241217,100800,3065713480,14220,14250,14250,14220,137
|
|
20241217,100700,3063765300,14250,14260,14260,14230,594
|
|
20241217,100600,3055299410,14260,14270,14290,14260,1302
|
|
20241217,100500,3036706860,14270,14250,14270,14250,930
|
|
20241217,100400,3023448800,14250,14250,14250,14250,1
|
|
20241217,100300,3023434550,14260,14230,14260,14190,37
|
|
20241217,100200,3022909340,14200,14180,14200,14180,1385
|
|
20241217,100100,3003249610,14180,14170,14190,14170,787
|
|
20241217,100000,2992086580,14170,14200,14200,14170,1262
|
|
20241217,095900,2974187010,14200,14200,14230,14190,1675
|
|
20241217,095800,2950403260,14230,14180,14230,14180,326
|
|
20241217,095700,2945780230,14170,14220,14220,14170,3917
|
|
20241217,095600,2890164380,14220,14290,14290,14220,3507
|
|
20241217,095500,2840204450,14290,14290,14310,14290,1061
|
|
20241217,095400,2825035940,14300,14310,14310,14300,719
|
|
20241217,095300,2814753330,14310,14320,14330,14310,420
|
|
20241217,095200,2808738110,14320,14300,14320,14300,435
|
|
20241217,095100,2802512090,14300,14320,14320,14290,2259
|
|
20241217,095000,2770201730,14320,14290,14330,14290,2259
|
|
20241217,094900,2737869690,14290,14300,14300,14250,230
|
|
20241217,094800,2734590430,14300,14290,14300,14250,117
|
|
20241217,094700,2732920080,14290,14280,14300,14230,2550
|
|
20241217,094600,2696562540,14300,14270,14300,14260,4674
|
|
20241217,094500,2629846420,14280,14270,14280,14270,1475
|
|
20241217,094400,2608793900,14270,14270,14270,14250,1918
|
|
20241217,094300,2581432700,14270,14240,14290,14230,1141
|
|
20241217,094200,2565185070,14240,14220,14240,14220,1625
|
|
20241217,094100,2542069420,14220,14250,14290,14210,2554
|
|
20241217,094000,2505713830,14250,14230,14250,14200,1612
|
|
20241217,093900,2482786490,14240,14190,14240,14190,1335
|
|
20241217,093800,2463830370,14190,14210,14210,14170,3007
|
|
20241217,093700,2421179470,14210,14210,14220,14200,3055
|
|
20241217,093600,2377763870,14220,14240,14250,14220,801
|
|
20241217,093500,2366354220,14240,14190,14240,14160,4684
|
|
20241217,093400,2299883850,14200,14220,14220,14200,1661
|
|
20241217,093300,2276285300,14230,14220,14250,14200,3705
|
|
20241217,093200,2223603130,14200,14210,14210,14180,4821
|
|
20241217,093100,2155189640,14210,14290,14290,14210,2355
|
|
20241217,093000,2121664340,14290,14310,14310,14280,1556
|
|
20241217,092900,2099418180,14310,14330,14350,14310,2214
|
|
20241217,092800,2067691500,14310,14240,14310,14240,7390
|
|
20241217,092700,1962100480,14240,14220,14260,14220,195
|
|
20241217,092600,1959324880,14290,14220,14290,14200,8528
|
|
20241217,092500,1838095680,14230,14250,14260,14220,1532
|
|
20241217,092400,1816293390,14250,14310,14310,14250,824
|
|
20241217,092300,1804517580,14310,14290,14350,14290,3328
|
|
20241217,092200,1756870050,14290,14180,14300,14170,8465
|
|
20241217,092100,1636221500,14160,14170,14180,14120,6550
|
|
20241217,092000,1543550310,14170,14190,14190,14170,4430
|
|
20241217,091900,1480734690,14190,14190,14220,14180,4634
|
|
20241217,091800,1414947010,14190,14210,14250,14180,10581
|
|
20241217,091700,1264596230,14210,14280,14280,14210,5114
|
|
20241217,091600,1191738200,14280,14330,14330,14280,5321
|
|
20241217,091500,1115622730,14330,14330,14350,14320,785
|
|
20241217,091400,1104370830,14320,14280,14340,14280,4943
|
|
20241217,091300,1033671010,14270,14290,14310,14260,4105
|
|
20241217,091200,975035920,14310,14230,14340,14220,3261
|
|
20241217,091100,928527130,14250,14350,14400,14230,9027
|
|
20241217,091000,799379260,14340,14440,14440,14340,12595
|
|
20241217,090900,618300640,14440,14500,14500,14440,3525
|
|
20241217,090800,567302790,14490,14500,14520,14480,3262
|
|
20241217,090700,520016890,14510,14540,14540,14490,1677
|
|
20241217,090600,495690510,14540,14500,14580,14500,1885
|
|
20241217,090500,468351530,14500,14520,14530,14450,8190
|
|
20241217,090400,349621980,14520,14610,14610,14520,4094
|
|
20241217,090300,290074550,14550,14570,14640,14550,5021
|
|
20241217,090200,216956870,14550,14560,14590,14520,3871
|
|
20241217,090100,160644940,14570,14620,14620,14550,4364
|
|
20241217,090000,96926860,14620,14650,14700,14610,6486
|