775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,215200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,215100,1599417900,18000,18000,18000,18000,0
|
|
20241210,215000,1599417900,18000,18000,18000,18000,0
|
|
20241210,214900,1599417900,18000,18000,18000,18000,0
|
|
20241210,214800,1599417900,18000,18000,18000,18000,0
|
|
20241210,214700,1599417900,18000,18000,18000,18000,0
|
|
20241210,214600,1599417900,18000,18000,18000,18000,0
|
|
20241210,214500,1599417900,18000,18000,18000,18000,0
|
|
20241210,214400,1599417900,18000,18000,18000,18000,0
|
|
20241210,214300,1599417900,18000,18000,18000,18000,0
|
|
20241210,214200,1599417900,18000,18000,18000,18000,0
|
|
20241210,214100,1599417900,18000,18000,18000,18000,0
|
|
20241210,214000,1599417900,18000,18000,18000,18000,0
|
|
20241210,213900,1599417900,18000,18000,18000,18000,0
|
|
20241210,213800,1599417900,18000,18000,18000,18000,0
|
|
20241210,213700,1599417900,18000,18000,18000,18000,0
|
|
20241210,213600,1599417900,18000,18000,18000,18000,0
|
|
20241210,213500,1599417900,18000,18000,18000,18000,0
|
|
20241210,213400,1599417900,18000,18000,18000,18000,0
|
|
20241210,213300,1599417900,18000,18000,18000,18000,0
|
|
20241210,213200,1599417900,18000,18000,18000,18000,0
|
|
20241210,213100,1599417900,18000,18000,18000,18000,0
|
|
20241210,213000,1599417900,18000,18000,18000,18000,0
|
|
20241210,212900,1599417900,18000,18000,18000,18000,0
|
|
20241210,212800,1599417900,18000,18000,18000,18000,0
|
|
20241210,212700,1599417900,18000,18000,18000,18000,0
|
|
20241210,212600,1599417900,18000,18000,18000,18000,0
|
|
20241210,212500,1599417900,18000,18000,18000,18000,0
|
|
20241210,212400,1599417900,18000,18000,18000,18000,0
|
|
20241210,212300,1599417900,18000,18000,18000,18000,0
|
|
20241210,212200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,212100,1599417900,18000,18000,18000,18000,0
|
|
20241210,212000,1599417900,18000,18000,18000,18000,0
|
|
20241210,211900,1599417900,18000,18000,18000,18000,0
|
|
20241210,211800,1599417900,18000,18000,18000,18000,0
|
|
20241210,211700,1599417900,18000,18000,18000,18000,0
|
|
20241210,211600,1599417900,18000,18000,18000,18000,0
|
|
20241210,211500,1599417900,18000,18000,18000,18000,0
|
|
20241210,211400,1599417900,18000,18000,18000,18000,0
|
|
20241210,211300,1599417900,18000,18000,18000,18000,0
|
|
20241210,211200,1599417900,18000,18000,18000,18000,0
|
|
20241210,211100,1599417900,18000,18000,18000,18000,0
|
|
20241210,211000,1599417900,18000,18000,18000,18000,0
|
|
20241210,210900,1599417900,18000,18000,18000,18000,0
|
|
20241210,210800,1599417900,18000,18000,18000,18000,0
|
|
20241210,210700,1599417900,18000,18000,18000,18000,0
|
|
20241210,210600,1599417900,18000,18000,18000,18000,0
|
|
20241210,210500,1599417900,18000,18000,18000,18000,0
|
|
20241210,210400,1599417900,18000,18000,18000,18000,0
|
|
20241210,210300,1599417900,18000,18000,18000,18000,0
|
|
20241210,210200,1599417900,18000,18000,18000,18000,0
|
|
20241210,210100,1599417900,18000,18000,18000,18000,0
|
|
20241210,210000,1599417900,18000,18000,18000,18000,0
|
|
20241210,205900,1599417900,18000,18000,18000,18000,0
|
|
20241210,205800,1599417900,18000,18000,18000,18000,0
|
|
20241210,205700,1599417900,18000,18000,18000,18000,0
|
|
20241210,205600,1599417900,18000,18000,18000,18000,0
|
|
20241210,205500,1599417900,18000,18000,18000,18000,0
|
|
20241210,205400,1599417900,18000,18000,18000,18000,0
|
|
20241210,205300,1599417900,18000,18000,18000,18000,0
|
|
20241210,205200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,205100,1599417900,18000,18000,18000,18000,0
|
|
20241210,205000,1599417900,18000,18000,18000,18000,0
|
|
20241210,204900,1599417900,18000,18000,18000,18000,0
|
|
20241210,204800,1599417900,18000,18000,18000,18000,0
|
|
20241210,204700,1599417900,18000,18000,18000,18000,0
|
|
20241210,204600,1599417900,18000,18000,18000,18000,0
|
|
20241210,204500,1599417900,18000,18000,18000,18000,0
|
|
20241210,204400,1599417900,18000,18000,18000,18000,0
|
|
20241210,204300,1599417900,18000,18000,18000,18000,0
|
|
20241210,204200,1599417900,18000,18000,18000,18000,0
|
|
20241210,204100,1599417900,18000,18000,18000,18000,0
|
|
20241210,204000,1599417900,18000,18000,18000,18000,0
|
|
20241210,203900,1599417900,18000,18000,18000,18000,0
|
|
20241210,203800,1599417900,18000,18000,18000,18000,0
|
|
20241210,203700,1599417900,18000,18000,18000,18000,0
|
|
20241210,203600,1599417900,18000,18000,18000,18000,0
|
|
20241210,203500,1599417900,18000,18000,18000,18000,0
|
|
20241210,203400,1599417900,18000,18000,18000,18000,0
|
|
20241210,203300,1599417900,18000,18000,18000,18000,0
|
|
20241210,203200,1599417900,18000,18000,18000,18000,0
|
|
20241210,203100,1599417900,18000,18000,18000,18000,0
|
|
20241210,203000,1599417900,18000,18000,18000,18000,0
|
|
20241210,202900,1599417900,18000,18000,18000,18000,0
|
|
20241210,202800,1599417900,18000,18000,18000,18000,0
|
|
20241210,202700,1599417900,18000,18000,18000,18000,0
|
|
20241210,202600,1599417900,18000,18000,18000,18000,0
|
|
20241210,202500,1599417900,18000,18000,18000,18000,0
|
|
20241210,202400,1599417900,18000,18000,18000,18000,0
|
|
20241210,202300,1599417900,18000,18000,18000,18000,0
|
|
20241210,202200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,202100,1599417900,18000,18000,18000,18000,0
|
|
20241210,202000,1599417900,18000,18000,18000,18000,0
|
|
20241210,201900,1599417900,18000,18000,18000,18000,0
|
|
20241210,201800,1599417900,18000,18000,18000,18000,0
|
|
20241210,201700,1599417900,18000,18000,18000,18000,0
|
|
20241210,201600,1599417900,18000,18000,18000,18000,0
|
|
20241210,201500,1599417900,18000,18000,18000,18000,0
|
|
20241210,201400,1599417900,18000,18000,18000,18000,0
|
|
20241210,201300,1599417900,18000,18000,18000,18000,0
|
|
20241210,201200,1599417900,18000,18000,18000,18000,0
|
|
20241210,201100,1599417900,18000,18000,18000,18000,0
|
|
20241210,201000,1599417900,18000,18000,18000,18000,0
|
|
20241210,200900,1599417900,18000,18000,18000,18000,0
|
|
20241210,200800,1599417900,18000,18000,18000,18000,0
|
|
20241210,200700,1599417900,18000,18000,18000,18000,0
|
|
20241210,200600,1599417900,18000,18000,18000,18000,0
|
|
20241210,200500,1599417900,18000,18000,18000,18000,0
|
|
20241210,200400,1599417900,18000,18000,18000,18000,0
|
|
20241210,200300,1599417900,18000,18000,18000,18000,0
|
|
20241210,200200,1599417900,18000,18000,18000,18000,0
|
|
20241210,200100,1599417900,18000,18000,18000,18000,0
|
|
20241210,200000,1599417900,18000,18000,18000,18000,0
|
|
20241210,195900,1599417900,18000,18000,18000,18000,0
|
|
20241210,195800,1599417900,18000,18000,18000,18000,0
|
|
20241210,195700,1599417900,18000,18000,18000,18000,0
|
|
20241210,195600,1599417900,18000,18000,18000,18000,0
|
|
20241210,195500,1599417900,18000,18000,18000,18000,0
|
|
20241210,195400,1599417900,18000,18000,18000,18000,0
|
|
20241210,195300,1599417900,18000,18000,18000,18000,0
|
|
20241210,195200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,195100,1599417900,18000,18000,18000,18000,0
|
|
20241210,195000,1599417900,18000,18000,18000,18000,0
|
|
20241210,194900,1599417900,18000,18000,18000,18000,0
|
|
20241210,194800,1599417900,18000,18000,18000,18000,0
|
|
20241210,194700,1599417900,18000,18000,18000,18000,0
|
|
20241210,194600,1599417900,18000,18000,18000,18000,0
|
|
20241210,194500,1599417900,18000,18000,18000,18000,0
|
|
20241210,194400,1599417900,18000,18000,18000,18000,0
|
|
20241210,194300,1599417900,18000,18000,18000,18000,0
|
|
20241210,194200,1599417900,18000,18000,18000,18000,0
|
|
20241210,194100,1599417900,18000,18000,18000,18000,0
|
|
20241210,194000,1599417900,18000,18000,18000,18000,0
|
|
20241210,193900,1599417900,18000,18000,18000,18000,0
|
|
20241210,193800,1599417900,18000,18000,18000,18000,0
|
|
20241210,193700,1599417900,18000,18000,18000,18000,0
|
|
20241210,193600,1599417900,18000,18000,18000,18000,0
|
|
20241210,193500,1599417900,18000,18000,18000,18000,0
|
|
20241210,193400,1599417900,18000,18000,18000,18000,0
|
|
20241210,193300,1599417900,18000,18000,18000,18000,0
|
|
20241210,193200,1599417900,18000,18000,18000,18000,0
|
|
20241210,193100,1599417900,18000,18000,18000,18000,0
|
|
20241210,193000,1599417900,18000,18000,18000,18000,0
|
|
20241210,192900,1599417900,18000,18000,18000,18000,0
|
|
20241210,192800,1599417900,18000,18000,18000,18000,0
|
|
20241210,192700,1599417900,18000,18000,18000,18000,0
|
|
20241210,192600,1599417900,18000,18000,18000,18000,0
|
|
20241210,192500,1599417900,18000,18000,18000,18000,0
|
|
20241210,192400,1599417900,18000,18000,18000,18000,0
|
|
20241210,192300,1599417900,18000,18000,18000,18000,0
|
|
20241210,192200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,192100,1599417900,18000,18000,18000,18000,0
|
|
20241210,192000,1599417900,18000,18000,18000,18000,0
|
|
20241210,191900,1599417900,18000,18000,18000,18000,0
|
|
20241210,191800,1599417900,18000,18000,18000,18000,0
|
|
20241210,191700,1599417900,18000,18000,18000,18000,0
|
|
20241210,191600,1599417900,18000,18000,18000,18000,0
|
|
20241210,191500,1599417900,18000,18000,18000,18000,0
|
|
20241210,191400,1599417900,18000,18000,18000,18000,0
|
|
20241210,191300,1599417900,18000,18000,18000,18000,0
|
|
20241210,191200,1599417900,18000,18000,18000,18000,0
|
|
20241210,191100,1599417900,18000,18000,18000,18000,0
|
|
20241210,191000,1599417900,18000,18000,18000,18000,0
|
|
20241210,190900,1599417900,18000,18000,18000,18000,0
|
|
20241210,190800,1599417900,18000,18000,18000,18000,0
|
|
20241210,190700,1599417900,18000,18000,18000,18000,0
|
|
20241210,190600,1599417900,18000,18000,18000,18000,0
|
|
20241210,190500,1599417900,18000,18000,18000,18000,0
|
|
20241210,190400,1599417900,18000,18000,18000,18000,0
|
|
20241210,190300,1599417900,18000,18000,18000,18000,0
|
|
20241210,190200,1599417900,18000,18000,18000,18000,0
|
|
20241210,190100,1599417900,18000,18000,18000,18000,0
|
|
20241210,190000,1599417900,18000,18000,18000,18000,0
|
|
20241210,185900,1599417900,18000,18000,18000,18000,0
|
|
20241210,185800,1599417900,18000,18000,18000,18000,0
|
|
20241210,185700,1599417900,18000,18000,18000,18000,0
|
|
20241210,185600,1599417900,18000,18000,18000,18000,0
|
|
20241210,185500,1599417900,18000,18000,18000,18000,0
|
|
20241210,185400,1599417900,18000,18000,18000,18000,0
|
|
20241210,185300,1599417900,18000,18000,18000,18000,0
|
|
20241210,185200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,185100,1599417900,18000,18000,18000,18000,0
|
|
20241210,185000,1599417900,18000,18000,18000,18000,0
|
|
20241210,184900,1599417900,18000,18000,18000,18000,0
|
|
20241210,184800,1599417900,18000,18000,18000,18000,0
|
|
20241210,184700,1599417900,18000,18000,18000,18000,0
|
|
20241210,184600,1599417900,18000,18000,18000,18000,0
|
|
20241210,184500,1599417900,18000,18000,18000,18000,0
|
|
20241210,184400,1599417900,18000,18000,18000,18000,0
|
|
20241210,184300,1599417900,18000,18000,18000,18000,0
|
|
20241210,184200,1599417900,18000,18000,18000,18000,0
|
|
20241210,184100,1599417900,18000,18000,18000,18000,0
|
|
20241210,184000,1599417900,18000,18000,18000,18000,0
|
|
20241210,183900,1599417900,18000,18000,18000,18000,0
|
|
20241210,183800,1599417900,18000,18000,18000,18000,0
|
|
20241210,183700,1599417900,18000,18000,18000,18000,0
|
|
20241210,183600,1599417900,18000,18000,18000,18000,0
|
|
20241210,183500,1599417900,18000,18000,18000,18000,0
|
|
20241210,183400,1599417900,18000,18000,18000,18000,0
|
|
20241210,183300,1599417900,18000,18000,18000,18000,0
|
|
20241210,183200,1599417900,18000,18000,18000,18000,0
|
|
20241210,183100,1599417900,18000,18000,18000,18000,0
|
|
20241210,183000,1599417900,18000,18000,18000,18000,0
|
|
20241210,182900,1599417900,18000,18000,18000,18000,0
|
|
20241210,182800,1599417900,18000,18000,18000,18000,0
|
|
20241210,182700,1599417900,18000,18000,18000,18000,0
|
|
20241210,182600,1599417900,18000,18000,18000,18000,0
|
|
20241210,182500,1599417900,18000,18000,18000,18000,0
|
|
20241210,182400,1599417900,18000,18000,18000,18000,0
|
|
20241210,182300,1599417900,18000,18000,18000,18000,0
|
|
20241210,182200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,182100,1599417900,18000,18000,18000,18000,0
|
|
20241210,182000,1599417900,18000,18000,18000,18000,0
|
|
20241210,181900,1599417900,18000,18000,18000,18000,0
|
|
20241210,181800,1599417900,18000,18000,18000,18000,0
|
|
20241210,181700,1599417900,18000,18000,18000,18000,0
|
|
20241210,181600,1599417900,18000,18000,18000,18000,0
|
|
20241210,181500,1599417900,18000,18000,18000,18000,0
|
|
20241210,181400,1599417900,18000,18000,18000,18000,0
|
|
20241210,181300,1599417900,18000,18000,18000,18000,0
|
|
20241210,181200,1599417900,18000,18000,18000,18000,0
|
|
20241210,181100,1599417900,18000,18000,18000,18000,0
|
|
20241210,181000,1599417900,18000,18000,18000,18000,0
|
|
20241210,180900,1599417900,18000,18000,18000,18000,0
|
|
20241210,180800,1599417900,18000,18000,18000,18000,0
|
|
20241210,180700,1599417900,18000,18000,18000,18000,0
|
|
20241210,180600,1599417900,18000,18000,18000,18000,0
|
|
20241210,180500,1599417900,18000,18000,18000,18000,0
|
|
20241210,180400,1599417900,18000,18000,18000,18000,0
|
|
20241210,180300,1599417900,18000,18000,18000,18000,0
|
|
20241210,180200,1599417900,18000,18000,18000,18000,0
|
|
20241210,180100,1599417900,18000,18000,18000,18000,0
|
|
20241210,180000,1599417900,18000,18000,18000,18000,0
|
|
20241210,175900,1599417900,18000,18000,18000,18000,0
|
|
20241210,175800,1599417900,18000,18000,18000,18000,0
|
|
20241210,175700,1599417900,18000,18000,18000,18000,0
|
|
20241210,175600,1599417900,18000,18000,18000,18000,0
|
|
20241210,175500,1599417900,18000,18000,18000,18000,0
|
|
20241210,175400,1599417900,18000,18000,18000,18000,0
|
|
20241210,175300,1599417900,18000,18000,18000,18000,0
|
|
20241210,175200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,175100,1599417900,18000,18000,18000,18000,0
|
|
20241210,175000,1599417900,18000,18000,18000,18000,0
|
|
20241210,174900,1599417900,18000,18000,18000,18000,0
|
|
20241210,174800,1599417900,18000,18000,18000,18000,0
|
|
20241210,174700,1599417900,18000,18000,18000,18000,0
|
|
20241210,174600,1599417900,18000,18000,18000,18000,0
|
|
20241210,174500,1599417900,18000,18000,18000,18000,0
|
|
20241210,174400,1599417900,18000,18000,18000,18000,0
|
|
20241210,174300,1599417900,18000,18000,18000,18000,0
|
|
20241210,174200,1599417900,18000,18000,18000,18000,0
|
|
20241210,174100,1599417900,18000,18000,18000,18000,0
|
|
20241210,174000,1599417900,18000,18000,18000,18000,0
|
|
20241210,173900,1599417900,18000,18000,18000,18000,0
|
|
20241210,173800,1599417900,18000,18000,18000,18000,0
|
|
20241210,173700,1599417900,18000,18000,18000,18000,0
|
|
20241210,173600,1599417900,18000,18000,18000,18000,0
|
|
20241210,173500,1599417900,18000,18000,18000,18000,0
|
|
20241210,173400,1599417900,18000,18000,18000,18000,0
|
|
20241210,173300,1599417900,18000,18000,18000,18000,0
|
|
20241210,173200,1599417900,18000,18000,18000,18000,0
|
|
20241210,173100,1599417900,18000,18000,18000,18000,0
|
|
20241210,173000,1599417900,18000,18000,18000,18000,0
|
|
20241210,172900,1599417900,18000,18000,18000,18000,0
|
|
20241210,172800,1599417900,18000,18000,18000,18000,0
|
|
20241210,172700,1599417900,18000,18000,18000,18000,0
|
|
20241210,172600,1599417900,18000,18000,18000,18000,0
|
|
20241210,172500,1599417900,18000,18000,18000,18000,0
|
|
20241210,172400,1599417900,18000,18000,18000,18000,0
|
|
20241210,172300,1599417900,18000,18000,18000,18000,0
|
|
20241210,172200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,172100,1599417900,18000,18000,18000,18000,0
|
|
20241210,172000,1599417900,18000,18000,18000,18000,0
|
|
20241210,171900,1599417900,18000,18000,18000,18000,0
|
|
20241210,171800,1599417900,18000,18000,18000,18000,0
|
|
20241210,171700,1599417900,18000,18000,18000,18000,0
|
|
20241210,171600,1599417900,18000,18000,18000,18000,0
|
|
20241210,171500,1599417900,18000,18000,18000,18000,0
|
|
20241210,171400,1599417900,18000,18000,18000,18000,0
|
|
20241210,171300,1599417900,18000,18000,18000,18000,0
|
|
20241210,171200,1599417900,18000,18000,18000,18000,0
|
|
20241210,171100,1599417900,18000,18000,18000,18000,0
|
|
20241210,171000,1599417900,18000,18000,18000,18000,0
|
|
20241210,170900,1599417900,18000,18000,18000,18000,0
|
|
20241210,170800,1599417900,18000,18000,18000,18000,0
|
|
20241210,170700,1599417900,18000,18000,18000,18000,0
|
|
20241210,170600,1599417900,18000,18000,18000,18000,0
|
|
20241210,170500,1599417900,18000,18000,18000,18000,0
|
|
20241210,170400,1599417900,18000,18000,18000,18000,0
|
|
20241210,170300,1599417900,18000,18000,18000,18000,0
|
|
20241210,170200,1599417900,18000,18000,18000,18000,0
|
|
20241210,170100,1599417900,18000,18000,18000,18000,0
|
|
20241210,170000,1599417900,18000,18000,18000,18000,0
|
|
20241210,165900,1599417900,18000,18000,18000,18000,0
|
|
20241210,165800,1599417900,18000,18000,18000,18000,0
|
|
20241210,165700,1599417900,18000,18000,18000,18000,0
|
|
20241210,165600,1599417900,18000,18000,18000,18000,0
|
|
20241210,165500,1599417900,18000,18000,18000,18000,0
|
|
20241210,165400,1599417900,18000,18000,18000,18000,0
|
|
20241210,165300,1599417900,18000,18000,18000,18000,0
|
|
20241210,165200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,165100,1599417900,18000,18000,18000,18000,0
|
|
20241210,165000,1599417900,18000,18000,18000,18000,0
|
|
20241210,164900,1599417900,18000,18000,18000,18000,0
|
|
20241210,164800,1599417900,18000,18000,18000,18000,0
|
|
20241210,164700,1599417900,18000,18000,18000,18000,0
|
|
20241210,164600,1599417900,18000,18000,18000,18000,0
|
|
20241210,164500,1599417900,18000,18000,18000,18000,0
|
|
20241210,164400,1599417900,18000,18000,18000,18000,0
|
|
20241210,164300,1599417900,18000,18000,18000,18000,0
|
|
20241210,164200,1599417900,18000,18000,18000,18000,0
|
|
20241210,164100,1599417900,18000,18000,18000,18000,0
|
|
20241210,164000,1599417900,18000,18000,18000,18000,0
|
|
20241210,163900,1599417900,18000,18000,18000,18000,0
|
|
20241210,163800,1599417900,18000,18000,18000,18000,0
|
|
20241210,163700,1599417900,18000,18000,18000,18000,0
|
|
20241210,163600,1599417900,18000,18000,18000,18000,0
|
|
20241210,163500,1599417900,18000,18000,18000,18000,0
|
|
20241210,163400,1599417900,18000,18000,18000,18000,0
|
|
20241210,163300,1599417900,18000,18000,18000,18000,0
|
|
20241210,163200,1599417900,18000,18000,18000,18000,0
|
|
20241210,163100,1599417900,18000,18000,18000,18000,0
|
|
20241210,163000,1599417900,18000,18000,18000,18000,0
|
|
20241210,162900,1599417900,18000,18000,18000,18000,0
|
|
20241210,162800,1599417900,18000,18000,18000,18000,0
|
|
20241210,162700,1599417900,18000,18000,18000,18000,0
|
|
20241210,162600,1599417900,18000,18000,18000,18000,0
|
|
20241210,162500,1599417900,18000,18000,18000,18000,0
|
|
20241210,162400,1599417900,18000,18000,18000,18000,0
|
|
20241210,162300,1599417900,18000,18000,18000,18000,0
|
|
20241210,162200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,162100,1599417900,18000,18000,18000,18000,0
|
|
20241210,162000,1599417900,18000,18000,18000,18000,0
|
|
20241210,161900,1599417900,18000,18000,18000,18000,0
|
|
20241210,161800,1599417900,18000,18000,18000,18000,0
|
|
20241210,161700,1599417900,18000,18000,18000,18000,0
|
|
20241210,161600,1599417900,18000,18000,18000,18000,0
|
|
20241210,161500,1599417900,18000,18000,18000,18000,0
|
|
20241210,161400,1599417900,18000,18000,18000,18000,0
|
|
20241210,161300,1599417900,18000,18000,18000,18000,0
|
|
20241210,161200,1599417900,18000,18000,18000,18000,0
|
|
20241210,161100,1599417900,18000,18000,18000,18000,0
|
|
20241210,161000,1599417900,18000,18000,18000,18000,0
|
|
20241210,160900,1599417900,18000,18000,18000,18000,0
|
|
20241210,160800,1599417900,18000,18000,18000,18000,0
|
|
20241210,160700,1599417900,18000,18000,18000,18000,0
|
|
20241210,160600,1599417900,18000,18000,18000,18000,0
|
|
20241210,160500,1599417900,18000,18000,18000,18000,0
|
|
20241210,160400,1599417900,18000,18000,18000,18000,0
|
|
20241210,160300,1599417900,18000,18000,18000,18000,0
|
|
20241210,160200,1599417900,18000,18000,18000,18000,0
|
|
20241210,160100,1599417900,18000,18000,18000,18000,0
|
|
20241210,160000,1599417900,18000,18000,18000,18000,0
|
|
20241210,155900,1599417900,18000,18000,18000,18000,0
|
|
20241210,155800,1599417900,18000,18000,18000,18000,0
|
|
20241210,155700,1599417900,18000,18000,18000,18000,0
|
|
20241210,155600,1599417900,18000,18000,18000,18000,0
|
|
20241210,155500,1599417900,18000,18000,18000,18000,0
|
|
20241210,155400,1599417900,18000,18000,18000,18000,0
|
|
20241210,155300,1599417900,18000,18000,18000,18000,0
|
|
20241210,155200,1599417900,18000,18000,18000,18000,1908
|
|
20241210,155100,1599417900,18000,18000,18000,18000,0
|
|
20241210,155000,1599417900,18000,18000,18000,18000,0
|
|
20241210,154900,1599417900,18000,18000,18000,18000,0
|
|
20241210,154800,1599417900,18000,18000,18000,18000,0
|
|
20241210,154700,1599417900,18000,18000,18000,18000,0
|
|
20241210,154600,1599417900,18000,18000,18000,18000,0
|
|
20241210,154500,1599417900,18000,18000,18000,18000,0
|
|
20241210,154400,1599417900,18000,18000,18000,18000,0
|
|
20241210,154300,1599417900,18000,18000,18000,18000,0
|
|
20241210,154200,1599417900,18000,18000,18000,18000,0
|
|
20241210,154100,1599417900,18000,18000,18000,18000,0
|
|
20241210,154000,1599417900,18000,18000,18000,18000,0
|
|
20241210,153900,1599417900,18000,18000,18000,18000,0
|
|
20241210,153800,1599417900,18000,18000,18000,18000,0
|
|
20241210,153700,1599417900,18000,18000,18000,18000,0
|
|
20241210,153600,1599417900,18000,18000,18000,18000,0
|
|
20241210,153500,1599417900,18000,18000,18000,18000,0
|
|
20241210,153400,1599417900,18000,18000,18000,18000,0
|
|
20241210,153300,1599417900,18000,18000,18000,18000,0
|
|
20241210,153200,1599417900,18000,18000,18000,18000,0
|
|
20241210,153100,1599417900,18000,18000,18000,18000,0
|
|
20241210,153000,1599417900,18000,18000,18000,18000,1908
|
|
20241210,152900,1565073900,18000,18000,18000,18000,0
|
|
20241210,152800,1565073900,18000,18000,18000,18000,0
|
|
20241210,152700,1565073900,18000,18000,18000,18000,0
|
|
20241210,152600,1565073900,18000,18000,18000,18000,0
|
|
20241210,152500,1565073900,18000,18000,18000,18000,0
|
|
20241210,152400,1565073900,18000,18000,18000,18000,0
|
|
20241210,152300,1565073900,18000,18000,18000,18000,0
|
|
20241210,152200,1565073900,18000,18000,18000,18000,0
|
|
20241210,152100,1565073900,18000,18000,18000,18000,0
|
|
20241210,152000,1565073900,18000,18000,18000,18000,0
|
|
20241210,151900,1565073900,18000,17950,18000,17950,256
|
|
20241210,151800,1560467820,17950,17960,17990,17950,155
|
|
20241210,151700,1557684330,17960,17960,17960,17960,53
|
|
20241210,151600,1556732450,17960,17960,17960,17960,5
|
|
20241210,151500,1556642650,18000,18000,18000,18000,113
|
|
20241210,151400,1554608650,17950,17950,17950,17950,125
|
|
20241210,151300,1552364900,17950,18000,18000,17950,18
|
|
20241210,151200,1552041050,18000,18010,18010,18000,86
|
|
20241210,151100,1550492400,18050,18050,18050,18050,28
|
|
20241210,151000,1549987000,18050,18050,18050,18050,5
|
|
20241210,150900,1549896750,18050,18050,18050,18050,10
|
|
20241210,150800,1549716250,18010,18030,18050,18010,803
|
|
20241210,150700,1535225470,18050,18050,18050,18050,0
|
|
20241210,150600,1535225470,18050,18050,18050,18050,6
|
|
20241210,150500,1535117170,18050,18050,18050,18050,122
|
|
20241210,150400,1532915070,18050,18100,18100,18050,94
|
|
20241210,150300,1531213770,18100,18120,18120,18100,421
|
|
20241210,150200,1523593450,18100,18130,18130,18100,672
|
|
20241210,150100,1511429940,18130,18100,18130,18100,208
|
|
20241210,150000,1507662960,18100,18010,18100,18010,3050
|
|
20241210,145900,1452492480,18010,17890,18010,17890,1700
|
|
20241210,145800,1421967140,17850,17850,17850,17850,3
|
|
20241210,145700,1421913590,17850,17850,17850,17850,5
|
|
20241210,145600,1421824340,17850,17860,17860,17850,168
|
|
20241210,145500,1418825520,17860,17860,17860,17860,6
|
|
20241210,145400,1418718360,17850,17850,17850,17850,12
|
|
20241210,145300,1418504160,17850,17880,17880,17850,250
|
|
20241210,145200,1414034760,17850,17840,17850,17840,62
|
|
20241210,145100,1412928090,17850,17870,17900,17840,391
|
|
20241210,145000,1405935320,17870,17880,17880,17870,2
|
|
20241210,144900,1405899570,17910,17910,17910,17910,0
|
|
20241210,144800,1405899570,17910,17910,17910,17910,0
|
|
20241210,144700,1405899570,17910,17910,17910,17910,0
|
|
20241210,144600,1405899570,17910,17910,17910,17910,10
|
|
20241210,144500,1405720470,17920,17870,17920,17850,472
|
|
20241210,144400,1397279640,17870,17880,17920,17870,371
|
|
20241210,144300,1390641210,17880,17900,17900,17880,6
|
|
20241210,144200,1390533860,17920,17900,17920,17900,223
|
|
20241210,144100,1386541880,17930,17930,17930,17930,15
|
|
20241210,144000,1386272930,17930,17930,17930,17930,0
|
|
20241210,143900,1386272930,17930,17910,17930,17910,62
|
|
20241210,143800,1385162390,17910,17920,17920,17910,26
|
|
20241210,143700,1384696720,17930,17930,17930,17930,22
|
|
20241210,143600,1384302260,17930,17930,17930,17910,22
|
|
20241210,143500,1383907920,17910,17930,17930,17910,2
|
|
20241210,143400,1383872080,17940,17940,17940,17940,2
|
|
20241210,143300,1383836200,17940,17940,17940,17940,1
|
|
20241210,143200,1383818260,17950,17950,17950,17910,31
|
|
20241210,143100,1383262770,17950,17960,17960,17950,52
|
|
20241210,143000,1382329350,17960,17960,17960,17960,0
|
|
20241210,142900,1382329350,17960,17960,17970,17910,19
|
|
20241210,142800,1381988600,17970,17970,17970,17970,11
|
|
20241210,142700,1381790930,17970,17970,17970,17970,16
|
|
20241210,142600,1381503410,17980,17980,17980,17910,40
|
|
20241210,142500,1380784320,17980,17940,17980,17940,99
|
|
20241210,142400,1379005430,17940,17920,17940,17920,31
|
|
20241210,142300,1378449690,17910,17910,17910,17910,224
|
|
20241210,142200,1374437850,17880,17880,17880,17880,0
|
|
20241210,142100,1374437850,17880,17880,17880,17880,0
|
|
20241210,142000,1374437850,17880,17890,17890,17880,10
|
|
20241210,141900,1374259030,17880,17880,17880,17880,0
|
|
20241210,141800,1374259030,17880,17880,17880,17880,1
|
|
20241210,141700,1374241150,17880,17880,17880,17880,1
|
|
20241210,141600,1374223270,17880,17850,17880,17850,109
|
|
20241210,141500,1372275410,17880,17900,17900,17880,479
|
|
20241210,141400,1363709150,17900,17900,17900,17900,1
|
|
20241210,141300,1363691250,17900,17900,17900,17900,57
|
|
20241210,141200,1362670950,17900,17900,17900,17900,59
|
|
20241210,141100,1361614850,17900,17900,17900,17900,23
|
|
20241210,141000,1361203150,17900,17900,17900,17900,11
|
|
20241210,140900,1361006250,17900,17900,17900,17900,32
|
|
20241210,140800,1360433450,17910,17910,17910,17910,549
|
|
20241210,140700,1350600860,17910,17910,17910,17910,13
|
|
20241210,140600,1350368030,17840,17840,17840,17840,0
|
|
20241210,140500,1350368030,17840,17830,17840,17830,27
|
|
20241210,140400,1349886360,17830,17830,17830,17830,4
|
|
20241210,140300,1349815040,17830,17830,17830,17830,0
|
|
20241210,140200,1349815040,17830,17880,17880,17830,42
|
|
20241210,140100,1349065880,17900,17900,17900,17900,8
|
|
20241210,140000,1348922680,17910,17910,17910,17910,19
|
|
20241210,135900,1348582390,17910,17910,17910,17910,1
|
|
20241210,135800,1348564480,17910,17910,17910,17910,0
|
|
20241210,135700,1348564480,17910,17910,17910,17910,18
|
|
20241210,135600,1348242100,17910,17900,17910,17900,139
|
|
20241210,135500,1345753530,17910,17910,17910,17910,57
|
|
20241210,135400,1344732660,17900,17870,17910,17870,203
|
|
20241210,135300,1341100520,17850,17850,17850,17850,0
|
|
20241210,135200,1341100520,17850,17850,17850,17850,0
|
|
20241210,135100,1341100520,17850,17850,17850,17850,1
|
|
20241210,135000,1341082670,17850,17840,17850,17840,40
|
|
20241210,134900,1340368770,17790,17800,17800,17790,20
|
|
20241210,134800,1340012890,17890,17840,17890,17800,82
|
|
20241210,134700,1338551840,17860,17860,17860,17850,10
|
|
20241210,134600,1338373280,17860,17910,17910,17860,104
|
|
20241210,134500,1336510830,17920,17920,17920,17920,0
|
|
20241210,134400,1336510830,17920,17920,17920,17920,0
|
|
20241210,134300,1336510830,17920,17920,17920,17920,1
|
|
20241210,134200,1336492910,17810,17850,17850,17810,173
|
|
20241210,134100,1333408070,17810,17810,17810,17810,0
|
|
20241210,134000,1333408070,17810,17950,17950,17810,115
|
|
20241210,133900,1331350370,17950,17960,17960,17950,10
|
|
20241210,133800,1331170810,17950,18000,18000,17950,69
|
|
20241210,133700,1329929760,18030,17960,18030,17960,365
|
|
20241210,133600,1323349300,18040,18040,18040,18040,0
|
|
20241210,133500,1323349300,18040,18040,18040,18040,3
|
|
20241210,133400,1323295180,18040,18060,18060,18040,12
|
|
20241210,133300,1323078480,18060,18060,18100,18060,332
|
|
20241210,133200,1317072630,18090,18050,18090,18050,1009
|
|
20241210,133100,1298842770,18050,18040,18050,18040,269
|
|
20241210,133000,1293987560,18050,18030,18060,18030,713
|
|
20241210,132900,1281116620,18030,18000,18030,17960,69
|
|
20241210,132800,1279875290,18020,17980,18020,17980,401
|
|
20241210,132700,1272656990,17970,17960,17970,17960,31
|
|
20241210,132600,1272100130,17960,17920,17960,17920,71
|
|
20241210,132500,1270825890,17920,17940,17940,17920,13
|
|
20241210,132400,1270592750,17940,17950,17950,17940,11
|
|
20241210,132300,1270395330,17950,17930,17950,17930,23
|
|
20241210,132200,1269982720,17930,17820,17930,17820,57
|
|
20241210,132100,1268961440,17820,17750,17910,17750,2322
|
|
20241210,132000,1227592610,17750,17730,17750,17690,832
|
|
20241210,131900,1212861810,17730,17730,17730,17730,19
|
|
20241210,131800,1212524940,17730,17710,17730,17700,124
|
|
20241210,131700,1210329810,17700,17730,17730,17700,2
|
|
20241210,131600,1210294380,17730,17720,17730,17720,20
|
|
20241210,131500,1209939950,17720,17720,17720,17720,13
|
|
20241210,131400,1209709590,17700,17700,17700,17700,3
|
|
20241210,131300,1209656490,17700,17710,17710,17700,20
|
|
20241210,131200,1209302400,17710,17710,17710,17710,1
|
|
20241210,131100,1209284690,17700,17700,17700,17700,2
|
|
20241210,131000,1209249290,17700,17710,17710,17700,50
|
|
20241210,130900,1208363870,17700,17700,17700,17700,0
|
|
20241210,130800,1208363870,17700,17700,17700,17700,0
|
|
20241210,130700,1208363870,17700,17700,17700,17700,30
|
|
20241210,130600,1207832870,17720,17730,17730,17720,104
|
|
20241210,130500,1205988960,17710,17710,17710,17710,113
|
|
20241210,130400,1203987730,17700,17700,17700,17700,1
|
|
20241210,130300,1203970030,17680,17680,17680,17680,26
|
|
20241210,130200,1203510350,17680,17680,17710,17680,56
|
|
20241210,130100,1202520030,17680,17680,17680,17680,1
|
|
20241210,130000,1202502350,17740,17740,17740,17740,0
|
|
20241210,125900,1202502350,17740,17740,17740,17740,2
|
|
20241210,125800,1202466870,17740,17760,17760,17740,43
|
|
20241210,125700,1201703330,17780,17780,17780,17780,0
|
|
20241210,125600,1201703330,17780,17780,17780,17780,0
|
|
20241210,125500,1201703330,17780,17770,17780,17770,10
|
|
20241210,125400,1201525540,17750,17750,17750,17750,0
|
|
20241210,125300,1201525540,17750,17750,17780,17750,218
|
|
20241210,125200,1197654710,17750,17710,17750,17700,658
|
|
20241210,125100,1185983320,17700,17700,17700,17700,169
|
|
20241210,125000,1182992020,17700,17700,17700,17700,27
|
|
20241210,124900,1182514120,17700,17700,17700,17700,8
|
|
20241210,124800,1182372520,17700,17700,17700,17700,286
|
|
20241210,124700,1177310320,17700,17700,17700,17700,122
|
|
20241210,124600,1175150920,17700,17700,17710,17700,638
|
|
20241210,124500,1163858070,17700,17670,17700,17670,77
|
|
20241210,124400,1162497450,17670,17670,17670,17670,84
|
|
20241210,124300,1161013170,17670,17700,17740,17670,148
|
|
20241210,124200,1158390200,17730,17740,17740,17730,21
|
|
20241210,124100,1158017860,17730,17730,17730,17730,0
|
|
20241210,124000,1158017860,17730,17730,17730,17730,1
|
|
20241210,123900,1158000130,17740,17740,17740,17740,225
|
|
20241210,123800,1154008630,17710,17710,17710,17710,4
|
|
20241210,123700,1153937790,17710,17710,17710,17710,85
|
|
20241210,123600,1152432440,17720,17720,17720,17720,1
|
|
20241210,123500,1152414720,17710,17710,17710,17710,78
|
|
20241210,123400,1151033340,17730,17710,17730,17710,7
|
|
20241210,123300,1150909260,17720,17720,17720,17720,0
|
|
20241210,123200,1150909260,17720,17660,17720,17660,184
|
|
20241210,123100,1147649700,17660,17660,17660,17660,46
|
|
20241210,123000,1146837340,17660,17660,17660,17660,25
|
|
20241210,122900,1146395840,17650,17640,17650,17640,31
|
|
20241210,122800,1145848990,17650,17710,17710,17650,43
|
|
20241210,122700,1145087750,17700,17750,17750,17700,18
|
|
20241210,122600,1144768850,17750,17750,17750,17750,26
|
|
20241210,122500,1144307350,17750,17700,17750,17690,132
|
|
20241210,122400,1141970600,17690,17620,17690,17620,171
|
|
20241210,122300,1138945680,17620,17680,17680,17610,429
|
|
20241210,122200,1131379410,17690,17730,17730,17690,484
|
|
20241210,122100,1122816770,17730,17730,17730,17730,1
|
|
20241210,122000,1122799040,17720,17720,17720,17720,76
|
|
20241210,121900,1121452320,17720,17720,17720,17720,30
|
|
20241210,121800,1120920720,17720,17720,17740,17720,110
|
|
20241210,121700,1118970320,17720,17730,17730,17710,43
|
|
20241210,121600,1118208030,17730,17690,17730,17690,384
|
|
20241210,121500,1111405110,17680,17680,17680,17670,600
|
|
20241210,121400,1100797300,17680,17690,17690,17680,20
|
|
20241210,121300,1100443600,17690,17740,17740,17690,254
|
|
20241210,121200,1095946450,17740,17820,17820,17740,225
|
|
20241210,121100,1091947280,17820,17830,17830,17820,20
|
|
20241210,121000,1091590830,17830,17830,17830,17830,10
|
|
20241210,120900,1091412530,17830,17840,17840,17830,141
|
|
20241210,120800,1088898490,17830,17840,17840,17830,66
|
|
20241210,120700,1087721410,17830,17850,17850,17820,293
|
|
20241210,120600,1082496950,17850,17910,17910,17850,193
|
|
20241210,120500,1079043180,17910,17920,17920,17910,54
|
|
20241210,120400,1078076030,17920,17920,17920,17920,9
|
|
20241210,120300,1077914750,17920,17910,17920,17900,130
|
|
20241210,120200,1075587050,17980,17960,17980,17960,300
|
|
20241210,120100,1070195690,17960,17900,17960,17900,6
|
|
20241210,120000,1070087990,17900,17900,17900,17900,10
|
|
20241210,115900,1069908990,17900,17900,17910,17900,405
|
|
20241210,115800,1062658100,17910,17900,17910,17900,77
|
|
20241210,115700,1061279040,17830,17880,17880,17830,1348
|
|
20241210,115600,1037227150,17850,17900,17900,17850,401
|
|
20241210,115500,1030059520,17920,17940,17940,17910,101
|
|
20241210,115400,1028249970,17940,17960,17960,17940,38
|
|
20241210,115300,1027567610,17970,17990,17990,17970,136
|
|
20241210,115200,1025121570,17990,18000,18000,17990,105
|
|
20241210,115100,1023231670,18040,17990,18050,17990,131
|
|
20241210,115000,1020867340,18050,18040,18050,17990,386
|
|
20241210,114900,1013919060,18050,18050,18060,18050,89
|
|
20241210,114800,1012312250,18060,18060,18080,18060,62
|
|
20241210,114700,1011192490,18060,18080,18090,18060,403
|
|
20241210,114600,1003905230,18080,18080,18090,18080,118
|
|
20241210,114500,1001770740,18080,18040,18090,18040,153
|
|
20241210,114400,999005470,18090,18040,18090,18040,611
|
|
20241210,114300,987973130,18040,18080,18090,18010,416
|
|
20241210,114200,980462090,18080,17970,18080,17970,948
|
|
20241210,114100,963379310,17970,17950,17990,17940,1437
|
|
20241210,114000,937556750,17940,17920,17940,17920,368
|
|
20241210,113900,930956260,17920,17860,17920,17860,1225
|
|
20241210,113800,909035740,17850,17820,17850,17820,205
|
|
20241210,113700,905377750,17820,17810,17820,17810,158
|
|
20241210,113600,902563370,17800,17800,17800,17800,0
|
|
20241210,113500,902563370,17800,17800,17800,17800,2
|
|
20241210,113400,902527770,17830,17830,17830,17830,5
|
|
20241210,113300,902438620,17830,17830,17830,17830,13
|
|
20241210,113200,902206830,17830,17830,17830,17830,2
|
|
20241210,113100,902171170,17750,17760,17760,17750,14
|
|
20241210,113000,901922550,17840,17850,17850,17840,52
|
|
20241210,112900,900994830,17850,17840,17850,17840,162
|
|
20241210,112800,898103870,17840,17840,17840,17750,129
|
|
20241210,112700,895805700,17840,17810,17850,17760,479
|
|
20241210,112600,887282280,17750,17810,17810,17750,76
|
|
20241210,112500,885928780,17810,17830,17830,17810,315
|
|
20241210,112400,880318150,17810,17790,17810,17790,157
|
|
20241210,112300,877523280,17790,17790,17800,17790,164
|
|
20241210,112200,874604530,17710,17710,17710,17710,0
|
|
20241210,112100,874604530,17710,17710,17710,17710,5
|
|
20241210,112000,874515980,17710,17710,17710,17710,0
|
|
20241210,111900,874515980,17710,17700,17710,17690,99
|
|
20241210,111800,872763440,17690,17690,17690,17690,85
|
|
20241210,111700,871259790,17690,17740,17740,17690,176
|
|
20241210,111600,868142820,17740,17800,17800,17740,51
|
|
20241210,111500,867237940,17800,17800,17800,17800,11
|
|
20241210,111400,867042140,17790,17810,17810,17790,373
|
|
20241210,111300,860402070,17810,17820,17820,17810,182
|
|
20241210,111200,857160350,17810,17840,17840,17810,605
|
|
20241210,111100,846382920,17840,17830,17850,17830,439
|
|
20241210,111000,838551820,17830,17830,17830,17830,107
|
|
20241210,110900,836644010,17830,17840,17840,17830,170
|
|
20241210,110800,833612600,17840,17840,17840,17840,143
|
|
20241210,110700,831061480,17810,17810,17840,17810,8
|
|
20241210,110600,830918970,17810,17850,17850,17810,358
|
|
20241210,110500,824542620,17810,17870,17870,17810,354
|
|
20241210,110400,818219640,17870,17870,17870,17870,62
|
|
20241210,110300,817111700,17870,17840,17870,17840,322
|
|
20241210,110200,811359060,17840,17810,17840,17800,580
|
|
20241210,110100,801025670,17800,17770,17800,17760,551
|
|
20241210,110000,791228230,17770,17760,17800,17760,402
|
|
20241210,105900,784083520,17760,17760,17780,17760,139
|
|
20241210,105800,781614230,17750,17720,17790,17720,451
|
|
20241210,105700,773608300,17720,17710,17750,17710,1460
|
|
20241210,105600,747729340,17700,17680,17720,17680,868
|
|
20241210,105500,732363220,17680,17650,17680,17650,347
|
|
20241210,105400,726235770,17640,17630,17640,17630,226
|
|
20241210,105300,722249140,17630,17610,17640,17610,863
|
|
20241210,105200,707043820,17600,17590,17600,17570,461
|
|
20241210,105100,698937640,17580,17530,17580,17530,1191
|
|
20241210,105000,678026060,17530,17500,17530,17500,85
|
|
20241210,104900,676537620,17510,17480,17510,17480,13
|
|
20241210,104800,676310190,17480,17460,17530,17460,44
|
|
20241210,104700,675541150,17460,17470,17470,17460,146
|
|
20241210,104600,672991390,17480,17480,17480,17480,21
|
|
20241210,104500,672624310,17480,17480,17480,17480,22
|
|
20241210,104400,672239750,17450,17500,17500,17450,276
|
|
20241210,104300,667415150,17500,17510,17510,17500,34
|
|
20241210,104200,666820140,17520,17520,17520,17520,2
|
|
20241210,104100,666785100,17520,17500,17520,17500,18
|
|
20241210,104000,666469980,17530,17530,17530,17530,0
|
|
20241210,103900,666469980,17530,17500,17530,17490,214
|
|
20241210,103800,662722070,17520,17490,17520,17490,569
|
|
20241210,103700,652759320,17490,17500,17500,17490,80
|
|
20241210,103600,651359350,17500,17500,17500,17500,27
|
|
20241210,103500,650886850,17500,17500,17500,17490,76
|
|
20241210,103400,649556880,17490,17490,17490,17490,3
|
|
20241210,103300,649504410,17500,17490,17500,17490,43
|
|
20241210,103200,648752080,17510,17500,17520,17500,216
|
|
20241210,103100,644970050,17480,17500,17520,17480,13
|
|
20241210,103000,644742630,17510,17520,17520,17510,24
|
|
20241210,102900,644322220,17520,17520,17520,17520,184
|
|
20241210,102800,641098540,17520,17470,17520,17470,568
|
|
20241210,102700,631157850,17470,17450,17480,17450,53
|
|
20241210,102600,630232020,17450,17450,17450,17450,120
|
|
20241210,102500,628138020,17490,17490,17490,17490,10
|
|
20241210,102400,627963120,17510,17510,17520,17510,62
|
|
20241210,102300,626876920,17500,17500,17530,17450,292
|
|
20241210,102200,621775380,17510,17510,17510,17510,20
|
|
20241210,102100,621425180,17530,17500,17530,17500,14
|
|
20241210,102000,621180030,17500,17480,17500,17480,68
|
|
20241210,101900,619991330,17480,17480,17480,17480,6
|
|
20241210,101800,619886450,17480,17480,17490,17480,151
|
|
20241210,101700,617246670,17480,17460,17480,17460,81
|
|
20241210,101600,615831220,17480,17450,17480,17450,36
|
|
20241210,101500,615202600,17450,17470,17470,17450,176
|
|
20241210,101400,612131320,17470,17480,17480,17460,60
|
|
20241210,101300,611082550,17480,17480,17480,17480,87
|
|
20241210,101200,609561790,17520,17450,17550,17450,51
|
|
20241210,101100,608668020,17500,17490,17500,17410,581
|
|
20241210,101000,598530010,17500,17490,17500,17490,241
|
|
20241210,100900,594312520,17500,17480,17500,17480,16
|
|
20241210,100800,594032660,17470,17470,17480,17470,35
|
|
20241210,100700,593421190,17500,17500,17500,17490,291
|
|
20241210,100600,588328720,17500,17520,17520,17410,423
|
|
20241210,100500,580937500,17540,17520,17540,17520,256
|
|
20241210,100400,576449090,17510,17480,17510,17480,217
|
|
20241210,100300,572653990,17490,17460,17490,17460,111
|
|
20241210,100200,570713790,17480,17450,17500,17450,274
|
|
20241210,100100,565931940,17450,17450,17450,17450,14
|
|
20241210,100000,565687640,17450,17450,17480,17380,1068
|
|
20241210,095900,547091800,17450,17450,17470,17450,9
|
|
20241210,095800,546934670,17450,17450,17480,17450,38
|
|
20241210,095700,546270880,17460,17460,17460,17430,482
|
|
20241210,095600,537866170,17460,17470,17470,17420,1083
|
|
20241210,095500,518977770,17480,17500,17530,17480,905
|
|
20241210,095400,503132870,17510,17520,17520,17510,13
|
|
20241210,095300,502905210,17530,17510,17540,17490,213
|
|
20241210,095200,499176210,17540,17540,17540,17510,17
|
|
20241210,095100,498878120,17500,17500,17540,17500,17
|
|
20241210,095000,498580460,17500,17510,17510,17500,66
|
|
20241210,094900,497425070,17480,17480,17480,17470,83
|
|
20241210,094800,495974290,17480,17470,17480,17470,212
|
|
20241210,094700,492270320,17450,17520,17520,17450,67
|
|
20241210,094600,491101100,17510,17500,17510,17500,183
|
|
20241210,094500,487898590,17500,17500,17500,17500,60
|
|
20241210,094400,486848590,17500,17500,17500,17500,47
|
|
20241210,094300,486026090,17550,17410,17550,17410,588
|
|
20241210,094200,475769470,17410,17360,17410,17360,66
|
|
20241210,094100,474621630,17360,17390,17400,17360,123
|
|
20241210,094000,472484860,17400,17470,17470,17400,1384
|
|
20241210,093900,448368520,17470,17480,17500,17470,482
|
|
20241210,093800,439940080,17480,17510,17510,17480,1657
|
|
20241210,093700,410954830,17510,17570,17580,17510,325
|
|
20241210,093600,405244630,17500,17580,17580,17500,904
|
|
20241210,093500,389415830,17580,17580,17580,17580,69
|
|
20241210,093400,388202810,17580,17580,17580,17530,12
|
|
20241210,093300,387991900,17580,17550,17580,17550,63
|
|
20241210,093200,386885650,17550,17560,17580,17550,649
|
|
20241210,093100,375494070,17560,17590,17600,17560,100
|
|
20241210,093000,373736760,17620,17630,17630,17560,274
|
|
20241210,092900,368911330,17630,17570,17630,17560,481
|
|
20241210,092800,360448390,17550,17640,17640,17550,511
|
|
20241210,092700,351452890,17640,17630,17650,17610,317
|
|
20241210,092600,345865900,17630,17630,17630,17630,96
|
|
20241210,092500,344173420,17630,17620,17660,17620,524
|
|
20241210,092400,334928500,17620,17550,17620,17550,1239
|
|
20241210,092300,313130900,17550,17540,17560,17510,1220
|
|
20241210,092200,291723290,17550,17520,17550,17500,194
|
|
20241210,092100,288324300,17490,17480,17520,17480,343
|
|
20241210,092000,282322380,17480,17500,17500,17460,385
|
|
20241210,091900,275591930,17520,17460,17550,17440,1564
|
|
20241210,091800,248207770,17470,17450,17540,17450,826
|
|
20241210,091700,233750430,17450,17530,17530,17450,405
|
|
20241210,091600,226671520,17530,17460,17530,17460,926
|
|
20241210,091500,210478890,17470,17500,17500,17470,19
|
|
20241210,091400,210146760,17510,17510,17510,17510,206
|
|
20241210,091300,206539700,17520,17530,17530,17520,239
|
|
20241210,091200,202352120,17530,17440,17530,17430,1248
|
|
20241210,091100,180516380,17430,17380,17460,17380,780
|
|
20241210,091000,166926020,17380,17340,17380,17340,266
|
|
20241210,090900,162309580,17340,17380,17380,17340,374
|
|
20241210,090800,155815730,17370,17360,17430,17360,796
|
|
20241210,090700,141967570,17360,17440,17440,17360,576
|
|
20241210,090600,131948420,17450,17370,17450,17370,524
|
|
20241210,090500,122822480,17340,17320,17340,17320,126
|
|
20241210,090400,120638850,17330,17400,17400,17330,366
|
|
20241210,090300,114291010,17410,17370,17410,17320,1327
|
|
20241210,090200,91226170,17360,17340,17360,17290,693
|
|
20241210,090100,79223250,17140,17480,17490,17130,2291
|
|
20241210,090000,39743370,17460,17100,17470,17100,2308
|