712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,204900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,204800,12885130320,15410,15410,15410,15410,0
|
|
20241209,204700,12885130320,15410,15410,15410,15410,0
|
|
20241209,204600,12885130320,15410,15410,15410,15410,0
|
|
20241209,204500,12885130320,15410,15410,15410,15410,0
|
|
20241209,204400,12885130320,15410,15410,15410,15410,0
|
|
20241209,204300,12885130320,15410,15410,15410,15410,0
|
|
20241209,204200,12885130320,15410,15410,15410,15410,0
|
|
20241209,204100,12885130320,15410,15410,15410,15410,0
|
|
20241209,204000,12885130320,15410,15410,15410,15410,0
|
|
20241209,203900,12885130320,15410,15410,15410,15410,0
|
|
20241209,203800,12885130320,15410,15410,15410,15410,0
|
|
20241209,203700,12885130320,15410,15410,15410,15410,0
|
|
20241209,203600,12885130320,15410,15410,15410,15410,0
|
|
20241209,203500,12885130320,15410,15410,15410,15410,0
|
|
20241209,203400,12885130320,15410,15410,15410,15410,0
|
|
20241209,203300,12885130320,15410,15410,15410,15410,0
|
|
20241209,203200,12885130320,15410,15410,15410,15410,0
|
|
20241209,203100,12885130320,15410,15410,15410,15410,0
|
|
20241209,203000,12885130320,15410,15410,15410,15410,0
|
|
20241209,202900,12885130320,15410,15410,15410,15410,0
|
|
20241209,202800,12885130320,15410,15410,15410,15410,0
|
|
20241209,202700,12885130320,15410,15410,15410,15410,0
|
|
20241209,202600,12885130320,15410,15410,15410,15410,0
|
|
20241209,202500,12885130320,15410,15410,15410,15410,0
|
|
20241209,202400,12885130320,15410,15410,15410,15410,0
|
|
20241209,202300,12885130320,15410,15410,15410,15410,0
|
|
20241209,202200,12885130320,15410,15410,15410,15410,0
|
|
20241209,202100,12885130320,15410,15410,15410,15410,0
|
|
20241209,202000,12885130320,15410,15410,15410,15410,0
|
|
20241209,201900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,201800,12885130320,15410,15410,15410,15410,0
|
|
20241209,201700,12885130320,15410,15410,15410,15410,0
|
|
20241209,201600,12885130320,15410,15410,15410,15410,0
|
|
20241209,201500,12885130320,15410,15410,15410,15410,0
|
|
20241209,201400,12885130320,15410,15410,15410,15410,0
|
|
20241209,201300,12885130320,15410,15410,15410,15410,0
|
|
20241209,201200,12885130320,15410,15410,15410,15410,0
|
|
20241209,201100,12885130320,15410,15410,15410,15410,0
|
|
20241209,201000,12885130320,15410,15410,15410,15410,0
|
|
20241209,200900,12885130320,15410,15410,15410,15410,0
|
|
20241209,200800,12885130320,15410,15410,15410,15410,0
|
|
20241209,200700,12885130320,15410,15410,15410,15410,0
|
|
20241209,200600,12885130320,15410,15410,15410,15410,0
|
|
20241209,200500,12885130320,15410,15410,15410,15410,0
|
|
20241209,200400,12885130320,15410,15410,15410,15410,0
|
|
20241209,200300,12885130320,15410,15410,15410,15410,0
|
|
20241209,200200,12885130320,15410,15410,15410,15410,0
|
|
20241209,200100,12885130320,15410,15410,15410,15410,0
|
|
20241209,200000,12885130320,15410,15410,15410,15410,0
|
|
20241209,195900,12885130320,15410,15410,15410,15410,0
|
|
20241209,195800,12885130320,15410,15410,15410,15410,0
|
|
20241209,195700,12885130320,15410,15410,15410,15410,0
|
|
20241209,195600,12885130320,15410,15410,15410,15410,0
|
|
20241209,195500,12885130320,15410,15410,15410,15410,0
|
|
20241209,195400,12885130320,15410,15410,15410,15410,0
|
|
20241209,195300,12885130320,15410,15410,15410,15410,0
|
|
20241209,195200,12885130320,15410,15410,15410,15410,0
|
|
20241209,195100,12885130320,15410,15410,15410,15410,0
|
|
20241209,195000,12885130320,15410,15410,15410,15410,0
|
|
20241209,194900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,194800,12885130320,15410,15410,15410,15410,0
|
|
20241209,194700,12885130320,15410,15410,15410,15410,0
|
|
20241209,194600,12885130320,15410,15410,15410,15410,0
|
|
20241209,194500,12885130320,15410,15410,15410,15410,0
|
|
20241209,194400,12885130320,15410,15410,15410,15410,0
|
|
20241209,194300,12885130320,15410,15410,15410,15410,0
|
|
20241209,194200,12885130320,15410,15410,15410,15410,0
|
|
20241209,194100,12885130320,15410,15410,15410,15410,0
|
|
20241209,194000,12885130320,15410,15410,15410,15410,0
|
|
20241209,193900,12885130320,15410,15410,15410,15410,0
|
|
20241209,193800,12885130320,15410,15410,15410,15410,0
|
|
20241209,193700,12885130320,15410,15410,15410,15410,0
|
|
20241209,193600,12885130320,15410,15410,15410,15410,0
|
|
20241209,193500,12885130320,15410,15410,15410,15410,0
|
|
20241209,193400,12885130320,15410,15410,15410,15410,0
|
|
20241209,193300,12885130320,15410,15410,15410,15410,0
|
|
20241209,193200,12885130320,15410,15410,15410,15410,0
|
|
20241209,193100,12885130320,15410,15410,15410,15410,0
|
|
20241209,193000,12885130320,15410,15410,15410,15410,0
|
|
20241209,192900,12885130320,15410,15410,15410,15410,0
|
|
20241209,192800,12885130320,15410,15410,15410,15410,0
|
|
20241209,192700,12885130320,15410,15410,15410,15410,0
|
|
20241209,192600,12885130320,15410,15410,15410,15410,0
|
|
20241209,192500,12885130320,15410,15410,15410,15410,0
|
|
20241209,192400,12885130320,15410,15410,15410,15410,0
|
|
20241209,192300,12885130320,15410,15410,15410,15410,0
|
|
20241209,192200,12885130320,15410,15410,15410,15410,0
|
|
20241209,192100,12885130320,15410,15410,15410,15410,0
|
|
20241209,192000,12885130320,15410,15410,15410,15410,0
|
|
20241209,191900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,191800,12885130320,15410,15410,15410,15410,0
|
|
20241209,191700,12885130320,15410,15410,15410,15410,0
|
|
20241209,191600,12885130320,15410,15410,15410,15410,0
|
|
20241209,191500,12885130320,15410,15410,15410,15410,0
|
|
20241209,191400,12885130320,15410,15410,15410,15410,0
|
|
20241209,191300,12885130320,15410,15410,15410,15410,0
|
|
20241209,191200,12885130320,15410,15410,15410,15410,0
|
|
20241209,191100,12885130320,15410,15410,15410,15410,0
|
|
20241209,191000,12885130320,15410,15410,15410,15410,0
|
|
20241209,190900,12885130320,15410,15410,15410,15410,0
|
|
20241209,190800,12885130320,15410,15410,15410,15410,0
|
|
20241209,190700,12885130320,15410,15410,15410,15410,0
|
|
20241209,190600,12885130320,15410,15410,15410,15410,0
|
|
20241209,190500,12885130320,15410,15410,15410,15410,0
|
|
20241209,190400,12885130320,15410,15410,15410,15410,0
|
|
20241209,190300,12885130320,15410,15410,15410,15410,0
|
|
20241209,190200,12885130320,15410,15410,15410,15410,0
|
|
20241209,190100,12885130320,15410,15410,15410,15410,0
|
|
20241209,190000,12885130320,15410,15410,15410,15410,0
|
|
20241209,185900,12885130320,15410,15410,15410,15410,0
|
|
20241209,185800,12885130320,15410,15410,15410,15410,0
|
|
20241209,185700,12885130320,15410,15410,15410,15410,0
|
|
20241209,185600,12885130320,15410,15410,15410,15410,0
|
|
20241209,185500,12885130320,15410,15410,15410,15410,0
|
|
20241209,185400,12885130320,15410,15410,15410,15410,0
|
|
20241209,185300,12885130320,15410,15410,15410,15410,0
|
|
20241209,185200,12885130320,15410,15410,15410,15410,0
|
|
20241209,185100,12885130320,15410,15410,15410,15410,0
|
|
20241209,185000,12885130320,15410,15410,15410,15410,0
|
|
20241209,184900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,184800,12885130320,15410,15410,15410,15410,0
|
|
20241209,184700,12885130320,15410,15410,15410,15410,0
|
|
20241209,184600,12885130320,15410,15410,15410,15410,0
|
|
20241209,184500,12885130320,15410,15410,15410,15410,0
|
|
20241209,184400,12885130320,15410,15410,15410,15410,0
|
|
20241209,184300,12885130320,15410,15410,15410,15410,0
|
|
20241209,184200,12885130320,15410,15410,15410,15410,0
|
|
20241209,184100,12885130320,15410,15410,15410,15410,0
|
|
20241209,184000,12885130320,15410,15410,15410,15410,0
|
|
20241209,183900,12885130320,15410,15410,15410,15410,0
|
|
20241209,183800,12885130320,15410,15410,15410,15410,0
|
|
20241209,183700,12885130320,15410,15410,15410,15410,0
|
|
20241209,183600,12885130320,15410,15410,15410,15410,0
|
|
20241209,183500,12885130320,15410,15410,15410,15410,0
|
|
20241209,183400,12885130320,15410,15410,15410,15410,0
|
|
20241209,183300,12885130320,15410,15410,15410,15410,0
|
|
20241209,183200,12885130320,15410,15410,15410,15410,0
|
|
20241209,183100,12885130320,15410,15410,15410,15410,0
|
|
20241209,183000,12885130320,15410,15410,15410,15410,0
|
|
20241209,182900,12885130320,15410,15410,15410,15410,0
|
|
20241209,182800,12885130320,15410,15410,15410,15410,0
|
|
20241209,182700,12885130320,15410,15410,15410,15410,0
|
|
20241209,182600,12885130320,15410,15410,15410,15410,0
|
|
20241209,182500,12885130320,15410,15410,15410,15410,0
|
|
20241209,182400,12885130320,15410,15410,15410,15410,0
|
|
20241209,182300,12885130320,15410,15410,15410,15410,0
|
|
20241209,182200,12885130320,15410,15410,15410,15410,0
|
|
20241209,182100,12885130320,15410,15410,15410,15410,0
|
|
20241209,182000,12885130320,15410,15410,15410,15410,0
|
|
20241209,181900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,181800,12885130320,15410,15410,15410,15410,0
|
|
20241209,181700,12885130320,15410,15410,15410,15410,0
|
|
20241209,181600,12885130320,15410,15410,15410,15410,0
|
|
20241209,181500,12885130320,15410,15410,15410,15410,0
|
|
20241209,181400,12885130320,15410,15410,15410,15410,0
|
|
20241209,181300,12885130320,15410,15410,15410,15410,0
|
|
20241209,181200,12885130320,15410,15410,15410,15410,0
|
|
20241209,181100,12885130320,15410,15410,15410,15410,0
|
|
20241209,181000,12885130320,15410,15410,15410,15410,0
|
|
20241209,180900,12885130320,15410,15410,15410,15410,0
|
|
20241209,180800,12885130320,15410,15410,15410,15410,0
|
|
20241209,180700,12885130320,15410,15410,15410,15410,0
|
|
20241209,180600,12885130320,15410,15410,15410,15410,0
|
|
20241209,180500,12885130320,15410,15410,15410,15410,0
|
|
20241209,180400,12885130320,15410,15410,15410,15410,0
|
|
20241209,180300,12885130320,15410,15410,15410,15410,0
|
|
20241209,180200,12885130320,15410,15410,15410,15410,0
|
|
20241209,180100,12885130320,15410,15410,15410,15410,0
|
|
20241209,180000,12885130320,15410,15410,15410,15410,0
|
|
20241209,175900,12885130320,15410,15410,15410,15410,0
|
|
20241209,175800,12885130320,15410,15410,15410,15410,0
|
|
20241209,175700,12885130320,15410,15410,15410,15410,0
|
|
20241209,175600,12885130320,15410,15410,15410,15410,0
|
|
20241209,175500,12885130320,15410,15410,15410,15410,0
|
|
20241209,175400,12885130320,15410,15410,15410,15410,0
|
|
20241209,175300,12885130320,15410,15410,15410,15410,0
|
|
20241209,175200,12885130320,15410,15410,15410,15410,0
|
|
20241209,175100,12885130320,15410,15410,15410,15410,0
|
|
20241209,175000,12885130320,15410,15410,15410,15410,0
|
|
20241209,174900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,174800,12885130320,15410,15410,15410,15410,0
|
|
20241209,174700,12885130320,15410,15410,15410,15410,0
|
|
20241209,174600,12885130320,15410,15410,15410,15410,0
|
|
20241209,174500,12885130320,15410,15410,15410,15410,0
|
|
20241209,174400,12885130320,15410,15410,15410,15410,0
|
|
20241209,174300,12885130320,15410,15410,15410,15410,0
|
|
20241209,174200,12885130320,15410,15410,15410,15410,0
|
|
20241209,174100,12885130320,15410,15410,15410,15410,0
|
|
20241209,174000,12885130320,15410,15410,15410,15410,0
|
|
20241209,173900,12885130320,15410,15410,15410,15410,0
|
|
20241209,173800,12885130320,15410,15410,15410,15410,0
|
|
20241209,173700,12885130320,15410,15410,15410,15410,0
|
|
20241209,173600,12885130320,15410,15410,15410,15410,0
|
|
20241209,173500,12885130320,15410,15410,15410,15410,0
|
|
20241209,173400,12885130320,15410,15410,15410,15410,0
|
|
20241209,173300,12885130320,15410,15410,15410,15410,0
|
|
20241209,173200,12885130320,15410,15410,15410,15410,0
|
|
20241209,173100,12885130320,15410,15410,15410,15410,0
|
|
20241209,173000,12885130320,15410,15410,15410,15410,0
|
|
20241209,172900,12885130320,15410,15410,15410,15410,0
|
|
20241209,172800,12885130320,15410,15410,15410,15410,0
|
|
20241209,172700,12885130320,15410,15410,15410,15410,0
|
|
20241209,172600,12885130320,15410,15410,15410,15410,0
|
|
20241209,172500,12885130320,15410,15410,15410,15410,0
|
|
20241209,172400,12885130320,15410,15410,15410,15410,0
|
|
20241209,172300,12885130320,15410,15410,15410,15410,0
|
|
20241209,172200,12885130320,15410,15410,15410,15410,0
|
|
20241209,172100,12885130320,15410,15410,15410,15410,0
|
|
20241209,172000,12885130320,15410,15410,15410,15410,0
|
|
20241209,171900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,171800,12885130320,15410,15410,15410,15410,0
|
|
20241209,171700,12885130320,15410,15410,15410,15410,0
|
|
20241209,171600,12885130320,15410,15410,15410,15410,0
|
|
20241209,171500,12885130320,15410,15410,15410,15410,0
|
|
20241209,171400,12885130320,15410,15410,15410,15410,0
|
|
20241209,171300,12885130320,15410,15410,15410,15410,0
|
|
20241209,171200,12885130320,15410,15410,15410,15410,0
|
|
20241209,171100,12885130320,15410,15410,15410,15410,0
|
|
20241209,171000,12885130320,15410,15410,15410,15410,0
|
|
20241209,170900,12885130320,15410,15410,15410,15410,0
|
|
20241209,170800,12885130320,15410,15410,15410,15410,0
|
|
20241209,170700,12885130320,15410,15410,15410,15410,0
|
|
20241209,170600,12885130320,15410,15410,15410,15410,0
|
|
20241209,170500,12885130320,15410,15410,15410,15410,0
|
|
20241209,170400,12885130320,15410,15410,15410,15410,0
|
|
20241209,170300,12885130320,15410,15410,15410,15410,0
|
|
20241209,170200,12885130320,15410,15410,15410,15410,0
|
|
20241209,170100,12885130320,15410,15410,15410,15410,0
|
|
20241209,170000,12885130320,15410,15410,15410,15410,0
|
|
20241209,165900,12885130320,15410,15410,15410,15410,0
|
|
20241209,165800,12885130320,15410,15410,15410,15410,0
|
|
20241209,165700,12885130320,15410,15410,15410,15410,0
|
|
20241209,165600,12885130320,15410,15410,15410,15410,0
|
|
20241209,165500,12885130320,15410,15410,15410,15410,0
|
|
20241209,165400,12885130320,15410,15410,15410,15410,0
|
|
20241209,165300,12885130320,15410,15410,15410,15410,0
|
|
20241209,165200,12885130320,15410,15410,15410,15410,0
|
|
20241209,165100,12885130320,15410,15410,15410,15410,0
|
|
20241209,165000,12885130320,15410,15410,15410,15410,0
|
|
20241209,164900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,164800,12885130320,15410,15410,15410,15410,0
|
|
20241209,164700,12885130320,15410,15410,15410,15410,0
|
|
20241209,164600,12885130320,15410,15410,15410,15410,0
|
|
20241209,164500,12885130320,15410,15410,15410,15410,0
|
|
20241209,164400,12885130320,15410,15410,15410,15410,0
|
|
20241209,164300,12885130320,15410,15410,15410,15410,0
|
|
20241209,164200,12885130320,15410,15410,15410,15410,0
|
|
20241209,164100,12885130320,15410,15410,15410,15410,0
|
|
20241209,164000,12885130320,15410,15410,15410,15410,0
|
|
20241209,163900,12885130320,15410,15410,15410,15410,0
|
|
20241209,163800,12885130320,15410,15410,15410,15410,0
|
|
20241209,163700,12885130320,15410,15410,15410,15410,0
|
|
20241209,163600,12885130320,15410,15410,15410,15410,0
|
|
20241209,163500,12885130320,15410,15410,15410,15410,0
|
|
20241209,163400,12885130320,15410,15410,15410,15410,0
|
|
20241209,163300,12885130320,15410,15410,15410,15410,0
|
|
20241209,163200,12885130320,15410,15410,15410,15410,0
|
|
20241209,163100,12885130320,15410,15410,15410,15410,0
|
|
20241209,163000,12885130320,15410,15410,15410,15410,0
|
|
20241209,162900,12885130320,15410,15410,15410,15410,0
|
|
20241209,162800,12885130320,15410,15410,15410,15410,0
|
|
20241209,162700,12885130320,15410,15410,15410,15410,0
|
|
20241209,162600,12885130320,15410,15410,15410,15410,0
|
|
20241209,162500,12885130320,15410,15410,15410,15410,0
|
|
20241209,162400,12885130320,15410,15410,15410,15410,0
|
|
20241209,162300,12885130320,15410,15410,15410,15410,0
|
|
20241209,162200,12885130320,15410,15410,15410,15410,0
|
|
20241209,162100,12885130320,15410,15410,15410,15410,0
|
|
20241209,162000,12885130320,15410,15410,15410,15410,0
|
|
20241209,161900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,161800,12885130320,15410,15410,15410,15410,0
|
|
20241209,161700,12885130320,15410,15410,15410,15410,0
|
|
20241209,161600,12885130320,15410,15410,15410,15410,0
|
|
20241209,161500,12885130320,15410,15410,15410,15410,0
|
|
20241209,161400,12885130320,15410,15410,15410,15410,0
|
|
20241209,161300,12885130320,15410,15410,15410,15410,0
|
|
20241209,161200,12885130320,15410,15410,15410,15410,0
|
|
20241209,161100,12885130320,15410,15410,15410,15410,0
|
|
20241209,161000,12885130320,15410,15410,15410,15410,0
|
|
20241209,160900,12885130320,15410,15410,15410,15410,0
|
|
20241209,160800,12885130320,15410,15410,15410,15410,0
|
|
20241209,160700,12885130320,15410,15410,15410,15410,0
|
|
20241209,160600,12885130320,15410,15410,15410,15410,0
|
|
20241209,160500,12885130320,15410,15410,15410,15410,0
|
|
20241209,160400,12885130320,15410,15410,15410,15410,0
|
|
20241209,160300,12885130320,15410,15410,15410,15410,0
|
|
20241209,160200,12885130320,15410,15410,15410,15410,0
|
|
20241209,160100,12885130320,15410,15410,15410,15410,0
|
|
20241209,160000,12885130320,15410,15410,15410,15410,0
|
|
20241209,155900,12885130320,15410,15410,15410,15410,0
|
|
20241209,155800,12885130320,15410,15410,15410,15410,0
|
|
20241209,155700,12885130320,15410,15410,15410,15410,0
|
|
20241209,155600,12885130320,15410,15410,15410,15410,0
|
|
20241209,155500,12885130320,15410,15410,15410,15410,0
|
|
20241209,155400,12885130320,15410,15410,15410,15410,0
|
|
20241209,155300,12885130320,15410,15410,15410,15410,0
|
|
20241209,155200,12885130320,15410,15410,15410,15410,0
|
|
20241209,155100,12885130320,15410,15410,15410,15410,0
|
|
20241209,155000,12885130320,15410,15410,15410,15410,0
|
|
20241209,154900,12885130320,15410,15410,15410,15410,24494
|
|
20241209,154800,12885130320,15410,15410,15410,15410,0
|
|
20241209,154700,12885130320,15410,15410,15410,15410,0
|
|
20241209,154600,12885130320,15410,15410,15410,15410,0
|
|
20241209,154500,12885130320,15410,15410,15410,15410,0
|
|
20241209,154400,12885130320,15410,15410,15410,15410,0
|
|
20241209,154300,12885130320,15410,15410,15410,15410,0
|
|
20241209,154200,12885130320,15410,15410,15410,15410,0
|
|
20241209,154100,12885130320,15410,15410,15410,15410,0
|
|
20241209,154000,12885130320,15410,15410,15410,15410,0
|
|
20241209,153900,12885130320,15410,15410,15410,15410,0
|
|
20241209,153800,12885130320,15410,15410,15410,15410,0
|
|
20241209,153700,12885130320,15410,15410,15410,15410,0
|
|
20241209,153600,12885130320,15410,15410,15410,15410,0
|
|
20241209,153500,12885130320,15410,15410,15410,15410,0
|
|
20241209,153400,12885130320,15410,15410,15410,15410,0
|
|
20241209,153300,12885130320,15410,15410,15410,15410,0
|
|
20241209,153200,12885130320,15410,15410,15410,15410,0
|
|
20241209,153100,12885130320,15410,15410,15410,15410,0
|
|
20241209,153000,12885130320,15410,15410,15410,15410,24494
|
|
20241209,152900,12507677780,15480,15480,15480,15480,0
|
|
20241209,152800,12507677780,15480,15480,15480,15480,0
|
|
20241209,152700,12507677780,15480,15480,15480,15480,0
|
|
20241209,152600,12507677780,15480,15480,15480,15480,0
|
|
20241209,152500,12507677780,15480,15480,15480,15480,0
|
|
20241209,152400,12507677780,15480,15480,15480,15480,0
|
|
20241209,152300,12507677780,15480,15480,15480,15480,0
|
|
20241209,152200,12507677780,15480,15480,15480,15480,0
|
|
20241209,152100,12507677780,15480,15480,15480,15480,0
|
|
20241209,152000,12507677780,15480,15480,15480,15480,0
|
|
20241209,151900,12507677780,15480,15560,15570,15480,19793
|
|
20241209,151800,12200629830,15560,15570,15570,15540,2900
|
|
20241209,151700,12155536250,15600,15600,15610,15550,4239
|
|
20241209,151600,12089550770,15600,15590,15610,15570,2093
|
|
20241209,151500,12056923430,15580,15590,15600,15570,3126
|
|
20241209,151400,12008193650,15590,15620,15620,15590,3520
|
|
20241209,151300,11953274250,15610,15640,15640,15610,1723
|
|
20241209,151200,11926353070,15630,15640,15650,15610,1563
|
|
20241209,151100,11901920000,15600,15640,15660,15590,2776
|
|
20241209,151000,11858511570,15630,15660,15670,15590,3194
|
|
20241209,150900,11808593070,15670,15690,15700,15670,949
|
|
20241209,150800,11793712370,15690,15700,15710,15690,836
|
|
20241209,150700,11780587700,15710,15730,15740,15710,646
|
|
20241209,150600,11770432140,15740,15730,15740,15730,231
|
|
20241209,150500,11766796830,15740,15750,15760,15730,869
|
|
20241209,150400,11753116350,15760,15760,15760,15740,1605
|
|
20241209,150300,11727825360,15750,15780,15780,15740,1056
|
|
20241209,150200,11711175450,15780,15740,15780,15730,1225
|
|
20241209,150100,11691865130,15740,15690,15740,15690,2009
|
|
20241209,150000,11660311350,15690,15660,15690,15660,1757
|
|
20241209,145900,11632763370,15660,15670,15670,15650,1207
|
|
20241209,145800,11613863710,15670,15670,15700,15660,389
|
|
20241209,145700,11607765720,15690,15680,15690,15660,1696
|
|
20241209,145600,11581187980,15690,15700,15720,15680,749
|
|
20241209,145500,11569429600,15700,15720,15750,15700,820
|
|
20241209,145400,11556532340,15730,15710,15740,15710,1913
|
|
20241209,145300,11526440790,15730,15670,15730,15670,2352
|
|
20241209,145200,11489504610,15690,15690,15690,15660,926
|
|
20241209,145100,11474985340,15670,15700,15700,15670,373
|
|
20241209,145000,11469133720,15710,15640,15710,15640,1433
|
|
20241209,144900,11446669450,15630,15620,15640,15620,2496
|
|
20241209,144800,11407654170,15620,15590,15630,15590,2478
|
|
20241209,144700,11368977800,15600,15620,15620,15600,6763
|
|
20241209,144600,11263461470,15620,15620,15640,15600,2574
|
|
20241209,144500,11223272030,15640,15670,15670,15630,9576
|
|
20241209,144400,11073511210,15670,15690,15690,15670,1528
|
|
20241209,144300,11049563050,15680,15690,15700,15680,1733
|
|
20241209,144200,11022374660,15690,15700,15700,15690,381
|
|
20241209,144100,11016394410,15700,15700,15730,15700,1265
|
|
20241209,144000,10996516530,15700,15660,15700,15660,2786
|
|
20241209,143900,10952843960,15660,15670,15670,15660,308
|
|
20241209,143800,10948018180,15670,15670,15680,15670,1725
|
|
20241209,143700,10920986400,15680,15680,15680,15670,820
|
|
20241209,143600,10908135420,15670,15680,15680,15670,711
|
|
20241209,143500,10896991350,15690,15690,15690,15680,118
|
|
20241209,143400,10895140840,15680,15690,15700,15670,3453
|
|
20241209,143300,10840984440,15690,15670,15690,15670,740
|
|
20241209,143200,10829381410,15670,15700,15700,15670,5277
|
|
20241209,143100,10746634960,15700,15700,15700,15690,1696
|
|
20241209,143000,10720022030,15690,15690,15710,15690,2287
|
|
20241209,142900,10684122660,15700,15700,15710,15690,3127
|
|
20241209,142800,10635029750,15700,15710,15720,15700,2825
|
|
20241209,142700,10590655210,15710,15720,15730,15710,3121
|
|
20241209,142600,10541593340,15720,15740,15740,15720,627
|
|
20241209,142500,10531728570,15740,15730,15740,15730,472
|
|
20241209,142400,10524303780,15750,15730,15750,15730,706
|
|
20241209,142300,10513193280,15740,15730,15740,15730,347
|
|
20241209,142200,10507732890,15730,15750,15750,15730,338
|
|
20241209,142100,10502413920,15750,15750,15770,15750,368
|
|
20241209,142000,10496617720,15780,15780,15780,15780,226
|
|
20241209,141900,10493051440,15780,15770,15790,15770,662
|
|
20241209,141800,10482606270,15780,15760,15780,15750,629
|
|
20241209,141700,10472689430,15770,15730,15770,15730,1436
|
|
20241209,141600,10450066820,15750,15750,15750,15730,164
|
|
20241209,141500,10447484700,15730,15720,15750,15720,1661
|
|
20241209,141400,10421340690,15720,15720,15740,15720,1334
|
|
20241209,141300,10400368210,15720,15720,15730,15720,577
|
|
20241209,141200,10391297080,15720,15730,15730,15720,616
|
|
20241209,141100,10381608010,15730,15730,15740,15720,913
|
|
20241209,141000,10367242040,15740,15740,15740,15720,675
|
|
20241209,140900,10356618460,15720,15700,15720,15700,1779
|
|
20241209,140800,10328652600,15700,15700,15710,15700,684
|
|
20241209,140700,10317908650,15700,15700,15700,15690,1543
|
|
20241209,140600,10293684060,15690,15690,15690,15690,122
|
|
20241209,140500,10291769880,15690,15690,15700,15690,246
|
|
20241209,140400,10287909550,15690,15700,15710,15690,717
|
|
20241209,140300,10276653730,15720,15700,15720,15700,440
|
|
20241209,140200,10269740050,15690,15700,15720,15690,484
|
|
20241209,140100,10262145810,15690,15690,15700,15690,350
|
|
20241209,140000,10256654160,15690,15690,15690,15690,579
|
|
20241209,135900,10247569650,15690,15690,15690,15690,99
|
|
20241209,135800,10246016340,15690,15680,15690,15680,451
|
|
20241209,135700,10238941910,15680,15730,15730,15680,2504
|
|
20241209,135600,10199600660,15730,15760,15770,15730,530
|
|
20241209,135500,10191256450,15750,15740,15760,15740,481
|
|
20241209,135400,10183679150,15730,15710,15750,15710,3416
|
|
20241209,135300,10129918270,15700,15690,15730,15690,3808
|
|
20241209,135200,10070118750,15680,15680,15680,15670,777
|
|
20241209,135100,10057938010,15680,15680,15680,15670,2564
|
|
20241209,135000,10017735980,15670,15690,15690,15670,2769
|
|
20241209,134900,9974325740,15690,15700,15700,15690,1161
|
|
20241209,134800,9956105080,15700,15710,15730,15700,1375
|
|
20241209,134700,9934496690,15700,15710,15710,15700,1288
|
|
20241209,134600,9914271360,15710,15710,15720,15710,354
|
|
20241209,134500,9908709750,15710,15710,15710,15710,150
|
|
20241209,134400,9906353250,15710,15720,15720,15710,82
|
|
20241209,134300,9905064710,15720,15720,15730,15710,572
|
|
20241209,134200,9896073410,15720,15720,15720,15720,714
|
|
20241209,134100,9884849330,15710,15700,15710,15690,888
|
|
20241209,134000,9870907600,15700,15740,15740,15700,2831
|
|
20241209,133900,9826436180,15730,15740,15740,15730,632
|
|
20241209,133800,9816493930,15730,15750,15750,15720,3303
|
|
20241209,133700,9764525520,15740,15760,15760,15740,1637
|
|
20241209,133600,9738746590,15760,15800,15800,15750,3096
|
|
20241209,133500,9689934110,15800,15820,15820,15800,1760
|
|
20241209,133400,9662112090,15830,15820,15830,15820,795
|
|
20241209,133300,9649531190,15820,15830,15830,15820,690
|
|
20241209,133200,9638609770,15830,15840,15840,15830,412
|
|
20241209,133100,9632086110,15840,15830,15840,15830,56
|
|
20241209,133000,9631199620,15820,15830,15850,15820,514
|
|
20241209,132900,9623059960,15810,15850,15850,15810,1412
|
|
20241209,132800,9600710430,15850,15890,15890,15850,1453
|
|
20241209,132700,9577662170,15890,15900,15910,15880,592
|
|
20241209,132600,9568252130,15870,15880,15910,15870,390
|
|
20241209,132500,9562062730,15870,15880,15890,15870,992
|
|
20241209,132400,9546303670,15890,15900,15900,15890,1328
|
|
20241209,132300,9525193530,15900,15910,15910,15900,697
|
|
20241209,132200,9514110770,15910,15930,15930,15910,747
|
|
20241209,132100,9502225040,15950,15970,15970,15950,733
|
|
20241209,132000,9490532770,15980,15970,15980,15950,486
|
|
20241209,131900,9482774590,15990,15980,16010,15960,585
|
|
20241209,131800,9473420810,15980,15980,15980,15950,2170
|
|
20241209,131700,9438794610,15980,15970,16000,15960,108
|
|
20241209,131600,9437068870,15990,15950,15990,15910,355
|
|
20241209,131500,9431407190,15950,15920,15950,15910,555
|
|
20241209,131400,9422560420,15940,15910,15950,15910,53
|
|
20241209,131300,9421715610,15920,15910,15960,15910,3930
|
|
20241209,131200,9359065710,15910,15890,15950,15890,1752
|
|
20241209,131100,9331193740,15890,15860,15910,15860,1543
|
|
20241209,131000,9306658390,15850,15850,15850,15840,2037
|
|
20241209,130900,9274372490,15850,15860,15860,15850,315
|
|
20241209,130800,9269377200,15860,15890,15890,15860,300
|
|
20241209,130700,9264618280,15900,15930,15930,15900,472
|
|
20241209,130600,9257112510,15940,15880,15940,15860,2107
|
|
20241209,130500,9223618610,15890,15910,15920,15890,788
|
|
20241209,130400,9211089750,15910,15940,15940,15910,316
|
|
20241209,130300,9206061030,15930,15960,15960,15930,97
|
|
20241209,130200,9204513880,15960,15980,15980,15960,252
|
|
20241209,130100,9200488780,15980,16010,16010,15980,1140
|
|
20241209,130000,9182255130,16010,16060,16060,16010,298
|
|
20241209,125900,9177475820,16060,16060,16060,16050,337
|
|
20241209,125800,9172065700,16060,16060,16060,16060,105
|
|
20241209,125700,9170379400,16060,16040,16060,16040,679
|
|
20241209,125600,9159478860,16040,16050,16050,16010,865
|
|
20241209,125500,9145602180,16050,16070,16070,16050,981
|
|
20241209,125400,9129850350,16080,16080,16080,16060,23
|
|
20241209,125300,9129480710,16080,16060,16080,16060,968
|
|
20241209,125200,9113926530,16060,16050,16060,16050,452
|
|
20241209,125100,9106670930,16050,16050,16050,16030,1143
|
|
20241209,125000,9088343620,16040,16010,16050,16010,1242
|
|
20241209,124900,9068426030,16000,15960,16000,15950,3397
|
|
20241209,124800,9014139960,15950,15930,15950,15930,962
|
|
20241209,124700,8998805950,15930,15890,15930,15890,1062
|
|
20241209,124600,8981905790,15900,15890,15910,15890,142
|
|
20241209,124500,8979649190,15880,15890,15900,15880,32
|
|
20241209,124400,8979140820,15900,15870,15900,15870,1417
|
|
20241209,124300,8956622630,15870,15870,15880,15870,319
|
|
20241209,124200,8951559900,15860,15830,15860,15830,131
|
|
20241209,124100,8949484010,15840,15820,15840,15820,175
|
|
20241209,124000,8946715220,15810,15820,15830,15800,241
|
|
20241209,123900,8942902550,15810,15810,15810,15800,1088
|
|
20241209,123800,8925702330,15810,15810,15810,15810,46
|
|
20241209,123700,8924975070,15810,15810,15810,15800,157
|
|
20241209,123600,8922493940,15810,15800,15810,15800,535
|
|
20241209,123500,8914035640,15800,15810,15810,15800,520
|
|
20241209,123400,8905816830,15810,15810,15810,15810,59
|
|
20241209,123300,8904884040,15810,15810,15810,15810,2
|
|
20241209,123200,8904852420,15820,15820,15820,15810,243
|
|
20241209,123100,8901008210,15830,15820,15830,15820,262
|
|
20241209,123000,8896861370,15810,15800,15810,15800,752
|
|
20241209,122900,8884979680,15800,15800,15800,15780,1116
|
|
20241209,122800,8867366400,15790,15800,15800,15790,265
|
|
20241209,122700,8863181950,15800,15800,15800,15800,244
|
|
20241209,122600,8859326750,15790,15790,15790,15790,8
|
|
20241209,122500,8859200430,15790,15790,15790,15790,165
|
|
20241209,122400,8856595080,15800,15800,15800,15790,155
|
|
20241209,122300,8854146650,15790,15840,15840,15790,2396
|
|
20241209,122200,8816278810,15850,15860,15860,15830,489
|
|
20241209,122100,8808528020,15860,15860,15860,15860,199
|
|
20241209,122000,8805371880,15870,15870,15870,15870,411
|
|
20241209,121900,8798849310,15870,15900,15900,15870,685
|
|
20241209,121800,8787966240,15910,15900,15910,15900,760
|
|
20241209,121700,8775877830,15910,15890,15910,15880,426
|
|
20241209,121600,8769109220,15890,15870,15890,15870,385
|
|
20241209,121500,8762996460,15880,15880,15880,15870,85
|
|
20241209,121400,8761646760,15890,15890,15890,15890,1
|
|
20241209,121300,8761630870,15890,15890,15890,15880,127
|
|
20241209,121200,8759613400,15890,15900,15900,15890,14
|
|
20241209,121100,8759390810,15910,15860,15910,15820,675
|
|
20241209,121000,8748677760,15860,15900,15900,15860,1853
|
|
20241209,120900,8719218520,15900,15900,15900,15880,52
|
|
20241209,120800,8718392090,15890,15810,15890,15810,660
|
|
20241209,120700,8707913230,15910,15860,15920,15820,1932
|
|
20241209,120600,8677287540,15850,15820,15850,15820,491
|
|
20241209,120500,8669511440,15810,15850,15850,15810,1095
|
|
20241209,120400,8652189730,15850,15810,15850,15800,466
|
|
20241209,120300,8644813860,15810,15790,15810,15790,952
|
|
20241209,120200,8629772480,15790,15800,15800,15790,1190
|
|
20241209,120100,8610980940,15800,15820,15820,15800,992
|
|
20241209,120000,8595304080,15820,15820,15830,15820,10
|
|
20241209,115900,8595145830,15830,15830,15830,15830,508
|
|
20241209,115800,8587104190,15840,15830,15850,15830,205
|
|
20241209,115700,8583857330,15840,15850,15860,15840,138
|
|
20241209,115600,8581670600,15840,15860,15860,15840,113
|
|
20241209,115500,8579878920,15860,15850,15860,15840,67
|
|
20241209,115400,8578817170,15850,15800,15900,15800,2068
|
|
20241209,115300,8545964430,15800,15790,15820,15790,573
|
|
20241209,115200,8536911410,15790,15790,15790,15790,173
|
|
20241209,115100,8534179740,15790,15800,15800,15790,230
|
|
20241209,115000,8530546740,15800,15820,15820,15790,1052
|
|
20241209,114900,8513925000,15810,15820,15820,15810,97
|
|
20241209,114800,8512390740,15820,15830,15830,15820,433
|
|
20241209,114700,8505540670,15820,15820,15820,15810,123
|
|
20241209,114600,8503594920,15820,15830,15830,15810,234
|
|
20241209,114500,8499893430,15820,15800,15820,15800,302
|
|
20241209,114400,8495119470,15790,15740,15790,15740,416
|
|
20241209,114300,8488561100,15740,15730,15740,15720,257
|
|
20241209,114200,8484517420,15730,15750,15750,15730,441
|
|
20241209,114100,8477580190,15750,15780,15780,15750,700
|
|
20241209,114000,8466546270,15770,15790,15800,15770,962
|
|
20241209,113900,8451366420,15800,15780,15800,15780,750
|
|
20241209,113800,8439519130,15770,15760,15770,15750,170
|
|
20241209,113700,8436839350,15750,15740,15750,15740,142
|
|
20241209,113600,8434603500,15740,15740,15750,15740,286
|
|
20241209,113500,8430101710,15730,15720,15740,15720,704
|
|
20241209,113400,8419028060,15720,15710,15720,15700,413
|
|
20241209,113300,8412538470,15710,15730,15730,15710,1043
|
|
20241209,113200,8396143680,15720,15730,15740,15720,1048
|
|
20241209,113100,8379664090,15730,15710,15730,15710,621
|
|
20241209,113000,8369907720,15710,15730,15730,15710,1369
|
|
20241209,112900,8348392980,15720,15710,15730,15710,1176
|
|
20241209,112800,8329894970,15710,15680,15740,15680,851
|
|
20241209,112700,8316525400,15680,15700,15700,15670,5118
|
|
20241209,112600,8236256940,15700,15700,15710,15700,784
|
|
20241209,112500,8223946980,15700,15710,15710,15700,2989
|
|
20241209,112400,8177018650,15710,15730,15740,15710,1284
|
|
20241209,112300,8156836450,15720,15710,15720,15710,2248
|
|
20241209,112200,8121513080,15720,15740,15740,15720,3263
|
|
20241209,112100,8070197550,15750,15770,15770,15750,875
|
|
20241209,112000,8056408750,15770,15790,15800,15770,1110
|
|
20241209,111900,8038889670,15800,15790,15800,15790,800
|
|
20241209,111800,8026255310,15800,15790,15800,15790,997
|
|
20241209,111700,8010512550,15790,15780,15790,15780,622
|
|
20241209,111600,8000693390,15770,15770,15780,15770,354
|
|
20241209,111500,7995110220,15760,15730,15770,15730,2613
|
|
20241209,111400,7953950860,15730,15720,15740,15710,2153
|
|
20241209,111300,7920095650,15730,15750,15750,15720,5807
|
|
20241209,111200,7828717410,15750,15820,15820,15750,10671
|
|
20241209,111100,7660179510,15820,15850,15850,15810,6204
|
|
20241209,111000,7562003420,15850,15890,15900,15840,8840
|
|
20241209,110900,7421719200,15900,15900,15920,15900,301
|
|
20241209,110800,7416931150,15900,15910,15910,15900,4660
|
|
20241209,110700,7342837130,15910,15910,15920,15910,1847
|
|
20241209,110600,7313448940,15920,15920,15930,15920,734
|
|
20241209,110500,7301763630,15920,15930,15930,15920,987
|
|
20241209,110400,7286045960,15930,15940,15940,15930,756
|
|
20241209,110300,7273998560,15940,15940,15940,15940,56
|
|
20241209,110200,7273105920,15940,15950,15950,15940,232
|
|
20241209,110100,7269406730,15950,15940,15960,15940,839
|
|
20241209,110000,7256019330,15950,15960,15960,15950,406
|
|
20241209,105900,7249543620,15950,15910,15950,15900,5426
|
|
20241209,105800,7163187810,15910,15920,15920,15910,1107
|
|
20241209,105700,7145574340,15920,15920,15920,15910,1793
|
|
20241209,105600,7117031130,15920,15950,15960,15920,1264
|
|
20241209,105500,7096887450,15950,15940,15950,15910,5222
|
|
20241209,105400,7013759580,15930,15960,15970,15930,3226
|
|
20241209,105300,6962305230,15960,15980,15980,15960,3215
|
|
20241209,105200,6910950740,15980,16000,16000,15980,1052
|
|
20241209,105100,6894128090,16000,16000,16000,16000,12
|
|
20241209,105000,6893936090,16010,16000,16010,15980,4674
|
|
20241209,104900,6819171130,16010,16010,16010,16000,2446
|
|
20241209,104800,6780029920,16010,16030,16030,16010,1422
|
|
20241209,104700,6757254640,16040,16040,16040,16030,1116
|
|
20241209,104600,6739357930,16050,16060,16070,16050,2431
|
|
20241209,104500,6700337770,16050,16060,16060,16050,39
|
|
20241209,104400,6699711620,16070,16050,16070,16050,85
|
|
20241209,104300,6698346530,16050,16040,16070,16040,320
|
|
20241209,104200,6693210500,16040,16040,16050,16040,454
|
|
20241209,104100,6685927340,16030,16050,16050,16030,1169
|
|
20241209,104000,6667185710,16040,16060,16070,16040,745
|
|
20241209,103900,6655227560,16060,16050,16070,16050,101
|
|
20241209,103800,6653605590,16050,16050,16050,16050,337
|
|
20241209,103700,6648196740,16040,16040,16050,16040,388
|
|
20241209,103600,6641971720,16040,16030,16040,16020,1535
|
|
20241209,103500,6617369500,16040,16080,16080,16040,2244
|
|
20241209,103400,6581359880,16080,16080,16080,16060,168
|
|
20241209,103300,6578659130,16080,16080,16080,16080,229
|
|
20241209,103200,6574976810,16090,16050,16090,16050,170
|
|
20241209,103100,6572247220,16080,16050,16080,16040,1281
|
|
20241209,103000,6551683780,16050,16050,16050,16040,243
|
|
20241209,102900,6547785450,16050,16050,16050,16050,94
|
|
20241209,102800,6546276750,16050,16080,16080,16040,169
|
|
20241209,102700,6543563160,16080,16060,16080,16050,1135
|
|
20241209,102600,6525343070,16060,16070,16070,16060,158
|
|
20241209,102500,6522805230,16070,16080,16090,16060,648
|
|
20241209,102400,6512389530,16090,16080,16090,16080,58
|
|
20241209,102300,6511456880,16080,16080,16080,16060,88
|
|
20241209,102200,6510043330,16060,16070,16080,16060,613
|
|
20241209,102100,6500190220,16070,16040,16070,16040,543
|
|
20241209,102000,6491466030,16040,16080,16080,16040,576
|
|
20241209,101900,6482211490,16080,16080,16090,16060,249
|
|
20241209,101800,6478208380,16080,16090,16110,16050,1097
|
|
20241209,101700,6460584550,16100,16150,16160,16090,4967
|
|
20241209,101600,6380571460,16150,16190,16190,16150,2358
|
|
20241209,101500,6342472190,16200,16230,16240,16200,3457
|
|
20241209,101400,6286414290,16240,16300,16300,16240,1351
|
|
20241209,101300,6264440110,16300,16300,16310,16280,1009
|
|
20241209,101200,6247992910,16310,16270,16310,16260,2704
|
|
20241209,101100,6203962730,16270,16240,16270,16240,569
|
|
20241209,101000,6194714530,16230,16230,16250,16220,2343
|
|
20241209,100900,6156701910,16230,16230,16230,16220,352
|
|
20241209,100800,6150990000,16230,16230,16230,16200,1740
|
|
20241209,100700,6122766750,16240,16240,16240,16200,948
|
|
20241209,100600,6107388110,16240,16230,16240,16220,1026
|
|
20241209,100500,6090728630,16230,16200,16240,16190,1673
|
|
20241209,100400,6063616540,16200,16260,16270,16200,2525
|
|
20241209,100300,6022606880,16260,16250,16280,16250,2148
|
|
20241209,100200,5987671660,16250,16310,16310,16250,3317
|
|
20241209,100100,5933626140,16310,16250,16310,16230,3802
|
|
20241209,100000,5871738630,16240,16210,16240,16160,5128
|
|
20241209,095900,5788680840,16210,16160,16240,16160,1770
|
|
20241209,095800,5759992890,16160,16130,16210,16130,6932
|
|
20241209,095700,5647975040,16140,16100,16140,16090,907
|
|
20241209,095600,5633361980,16090,16040,16090,16040,1312
|
|
20241209,095500,5612305220,16030,16010,16040,16010,379
|
|
20241209,095400,5606235170,16010,16040,16050,16000,2058
|
|
20241209,095300,5573279160,16040,16060,16070,16040,3146
|
|
20241209,095200,5522791330,16060,16080,16090,16050,1673
|
|
20241209,095100,5495916560,16080,16060,16090,16060,2298
|
|
20241209,095000,5458982210,16060,16000,16060,16000,2311
|
|
20241209,094900,5421917360,16000,15980,16000,15980,1359
|
|
20241209,094800,5400182060,15990,15970,15990,15970,685
|
|
20241209,094700,5389232280,15980,15990,15990,15970,1218
|
|
20241209,094600,5369773690,16000,15940,16000,15930,607
|
|
20241209,094500,5360084860,15940,15920,16030,15890,633
|
|
20241209,094400,5349997140,15880,15910,15920,15850,8318
|
|
20241209,094300,5217816440,15910,16020,16040,15910,2775
|
|
20241209,094200,5173521330,16040,16010,16050,16000,3828
|
|
20241209,094100,5112149780,16030,15940,16030,15940,1004
|
|
20241209,094000,5096099330,15940,15900,15970,15890,5056
|
|
20241209,093900,5015540960,15900,15850,15920,15850,2420
|
|
20241209,093800,4977137070,15870,15880,15930,15840,3991
|
|
20241209,093700,4913782950,15880,15900,15900,15880,628
|
|
20241209,093600,4903805440,15890,15900,15940,15890,3872
|
|
20241209,093500,4842178190,15900,15960,15960,15830,19064
|
|
20241209,093400,4538997100,15960,16040,16060,15950,4321
|
|
20241209,093300,4469848890,16040,16000,16060,16000,2317
|
|
20241209,093200,4432699350,16000,15990,16020,15940,2828
|
|
20241209,093100,4387483840,16020,15960,16050,15930,12576
|
|
20241209,093000,4186517650,15960,15920,15980,15920,3050
|
|
20241209,092900,4137878700,15920,15970,16000,15910,7292
|
|
20241209,092800,4021696650,16000,15980,16000,15910,5114
|
|
20241209,092700,3940161190,16000,15900,16050,15890,8302
|
|
20241209,092600,3807561620,15980,15920,16010,15900,12611
|
|
20241209,092500,3606514620,15950,15990,16040,15890,14165
|
|
20241209,092400,3380126070,15980,16240,16240,15900,21164
|
|
20241209,092300,3040300460,16240,16140,16300,16100,14105
|
|
20241209,092200,2812063670,16140,16340,16340,16100,11411
|
|
20241209,092100,2627209280,16340,16360,16370,16330,5175
|
|
20241209,092000,2542597030,16360,16430,16440,16360,6459
|
|
20241209,091900,2436651250,16420,16430,16460,16420,3710
|
|
20241209,091800,2375671880,16430,16460,16480,16420,6521
|
|
20241209,091700,2268442990,16460,16430,16530,16430,4816
|
|
20241209,091600,2188998120,16430,16460,16480,16420,7430
|
|
20241209,091500,2066802820,16470,16560,16600,16450,15458
|
|
20241209,091400,1811609780,16570,16630,16640,16570,6143
|
|
20241209,091300,1709655230,16630,16800,16810,16630,6840
|
|
20241209,091200,1595225600,16790,16790,16810,16750,3125
|
|
20241209,091100,1542769220,16790,16620,16790,16620,4048
|
|
20241209,091000,1475158260,16600,16680,16680,16590,2115
|
|
20241209,090900,1440013700,16670,16580,16670,16520,8723
|
|
20241209,090800,1295603080,16590,16620,16630,16590,3215
|
|
20241209,090700,1242176000,16600,16570,16620,16520,7953
|
|
20241209,090600,1110564300,16540,16630,16640,16520,7053
|
|
20241209,090500,993833740,16630,16600,16720,16600,6929
|
|
20241209,090400,878492800,16600,16640,16720,16530,11260
|
|
20241209,090300,691304480,16660,16780,16840,16610,8616
|
|
20241209,090200,547313730,16790,16840,16850,16750,4577
|
|
20241209,090100,470382190,16880,16730,16980,16720,9103
|
|
20241209,090000,317041340,16720,16860,16880,16720,18800
|