742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,211900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,211800,107606439630,8640,8640,8640,8640,0
|
|
20241213,211700,107606439630,8640,8640,8640,8640,0
|
|
20241213,211600,107606439630,8640,8640,8640,8640,0
|
|
20241213,211500,107606439630,8640,8640,8640,8640,0
|
|
20241213,211400,107606439630,8640,8640,8640,8640,0
|
|
20241213,211300,107606439630,8640,8640,8640,8640,0
|
|
20241213,211200,107606439630,8640,8640,8640,8640,0
|
|
20241213,211100,107606439630,8640,8640,8640,8640,0
|
|
20241213,211000,107606439630,8640,8640,8640,8640,0
|
|
20241213,210900,107606439630,8640,8640,8640,8640,0
|
|
20241213,210800,107606439630,8640,8640,8640,8640,0
|
|
20241213,210700,107606439630,8640,8640,8640,8640,0
|
|
20241213,210600,107606439630,8640,8640,8640,8640,0
|
|
20241213,210500,107606439630,8640,8640,8640,8640,0
|
|
20241213,210400,107606439630,8640,8640,8640,8640,0
|
|
20241213,210300,107606439630,8640,8640,8640,8640,0
|
|
20241213,210200,107606439630,8640,8640,8640,8640,0
|
|
20241213,210100,107606439630,8640,8640,8640,8640,0
|
|
20241213,210000,107606439630,8640,8640,8640,8640,0
|
|
20241213,205900,107606439630,8640,8640,8640,8640,0
|
|
20241213,205800,107606439630,8640,8640,8640,8640,0
|
|
20241213,205700,107606439630,8640,8640,8640,8640,0
|
|
20241213,205600,107606439630,8640,8640,8640,8640,0
|
|
20241213,205500,107606439630,8640,8640,8640,8640,0
|
|
20241213,205400,107606439630,8640,8640,8640,8640,0
|
|
20241213,205300,107606439630,8640,8640,8640,8640,0
|
|
20241213,205200,107606439630,8640,8640,8640,8640,0
|
|
20241213,205100,107606439630,8640,8640,8640,8640,0
|
|
20241213,205000,107606439630,8640,8640,8640,8640,0
|
|
20241213,204900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,204800,107606439630,8640,8640,8640,8640,0
|
|
20241213,204700,107606439630,8640,8640,8640,8640,0
|
|
20241213,204600,107606439630,8640,8640,8640,8640,0
|
|
20241213,204500,107606439630,8640,8640,8640,8640,0
|
|
20241213,204400,107606439630,8640,8640,8640,8640,0
|
|
20241213,204300,107606439630,8640,8640,8640,8640,0
|
|
20241213,204200,107606439630,8640,8640,8640,8640,0
|
|
20241213,204100,107606439630,8640,8640,8640,8640,0
|
|
20241213,204000,107606439630,8640,8640,8640,8640,0
|
|
20241213,203900,107606439630,8640,8640,8640,8640,0
|
|
20241213,203800,107606439630,8640,8640,8640,8640,0
|
|
20241213,203700,107606439630,8640,8640,8640,8640,0
|
|
20241213,203600,107606439630,8640,8640,8640,8640,0
|
|
20241213,203500,107606439630,8640,8640,8640,8640,0
|
|
20241213,203400,107606439630,8640,8640,8640,8640,0
|
|
20241213,203300,107606439630,8640,8640,8640,8640,0
|
|
20241213,203200,107606439630,8640,8640,8640,8640,0
|
|
20241213,203100,107606439630,8640,8640,8640,8640,0
|
|
20241213,203000,107606439630,8640,8640,8640,8640,0
|
|
20241213,202900,107606439630,8640,8640,8640,8640,0
|
|
20241213,202800,107606439630,8640,8640,8640,8640,0
|
|
20241213,202700,107606439630,8640,8640,8640,8640,0
|
|
20241213,202600,107606439630,8640,8640,8640,8640,0
|
|
20241213,202500,107606439630,8640,8640,8640,8640,0
|
|
20241213,202400,107606439630,8640,8640,8640,8640,0
|
|
20241213,202300,107606439630,8640,8640,8640,8640,0
|
|
20241213,202200,107606439630,8640,8640,8640,8640,0
|
|
20241213,202100,107606439630,8640,8640,8640,8640,0
|
|
20241213,202000,107606439630,8640,8640,8640,8640,0
|
|
20241213,201900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,201800,107606439630,8640,8640,8640,8640,0
|
|
20241213,201700,107606439630,8640,8640,8640,8640,0
|
|
20241213,201600,107606439630,8640,8640,8640,8640,0
|
|
20241213,201500,107606439630,8640,8640,8640,8640,0
|
|
20241213,201400,107606439630,8640,8640,8640,8640,0
|
|
20241213,201300,107606439630,8640,8640,8640,8640,0
|
|
20241213,201200,107606439630,8640,8640,8640,8640,0
|
|
20241213,201100,107606439630,8640,8640,8640,8640,0
|
|
20241213,201000,107606439630,8640,8640,8640,8640,0
|
|
20241213,200900,107606439630,8640,8640,8640,8640,0
|
|
20241213,200800,107606439630,8640,8640,8640,8640,0
|
|
20241213,200700,107606439630,8640,8640,8640,8640,0
|
|
20241213,200600,107606439630,8640,8640,8640,8640,0
|
|
20241213,200500,107606439630,8640,8640,8640,8640,0
|
|
20241213,200400,107606439630,8640,8640,8640,8640,0
|
|
20241213,200300,107606439630,8640,8640,8640,8640,0
|
|
20241213,200200,107606439630,8640,8640,8640,8640,0
|
|
20241213,200100,107606439630,8640,8640,8640,8640,0
|
|
20241213,200000,107606439630,8640,8640,8640,8640,0
|
|
20241213,195900,107606439630,8640,8640,8640,8640,0
|
|
20241213,195800,107606439630,8640,8640,8640,8640,0
|
|
20241213,195700,107606439630,8640,8640,8640,8640,0
|
|
20241213,195600,107606439630,8640,8640,8640,8640,0
|
|
20241213,195500,107606439630,8640,8640,8640,8640,0
|
|
20241213,195400,107606439630,8640,8640,8640,8640,0
|
|
20241213,195300,107606439630,8640,8640,8640,8640,0
|
|
20241213,195200,107606439630,8640,8640,8640,8640,0
|
|
20241213,195100,107606439630,8640,8640,8640,8640,0
|
|
20241213,195000,107606439630,8640,8640,8640,8640,0
|
|
20241213,194900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,194800,107606439630,8640,8640,8640,8640,0
|
|
20241213,194700,107606439630,8640,8640,8640,8640,0
|
|
20241213,194600,107606439630,8640,8640,8640,8640,0
|
|
20241213,194500,107606439630,8640,8640,8640,8640,0
|
|
20241213,194400,107606439630,8640,8640,8640,8640,0
|
|
20241213,194300,107606439630,8640,8640,8640,8640,0
|
|
20241213,194200,107606439630,8640,8640,8640,8640,0
|
|
20241213,194100,107606439630,8640,8640,8640,8640,0
|
|
20241213,194000,107606439630,8640,8640,8640,8640,0
|
|
20241213,193900,107606439630,8640,8640,8640,8640,0
|
|
20241213,193800,107606439630,8640,8640,8640,8640,0
|
|
20241213,193700,107606439630,8640,8640,8640,8640,0
|
|
20241213,193600,107606439630,8640,8640,8640,8640,0
|
|
20241213,193500,107606439630,8640,8640,8640,8640,0
|
|
20241213,193400,107606439630,8640,8640,8640,8640,0
|
|
20241213,193300,107606439630,8640,8640,8640,8640,0
|
|
20241213,193200,107606439630,8640,8640,8640,8640,0
|
|
20241213,193100,107606439630,8640,8640,8640,8640,0
|
|
20241213,193000,107606439630,8640,8640,8640,8640,0
|
|
20241213,192900,107606439630,8640,8640,8640,8640,0
|
|
20241213,192800,107606439630,8640,8640,8640,8640,0
|
|
20241213,192700,107606439630,8640,8640,8640,8640,0
|
|
20241213,192600,107606439630,8640,8640,8640,8640,0
|
|
20241213,192500,107606439630,8640,8640,8640,8640,0
|
|
20241213,192400,107606439630,8640,8640,8640,8640,0
|
|
20241213,192300,107606439630,8640,8640,8640,8640,0
|
|
20241213,192200,107606439630,8640,8640,8640,8640,0
|
|
20241213,192100,107606439630,8640,8640,8640,8640,0
|
|
20241213,192000,107606439630,8640,8640,8640,8640,0
|
|
20241213,191900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,191800,107606439630,8640,8640,8640,8640,0
|
|
20241213,191700,107606439630,8640,8640,8640,8640,0
|
|
20241213,191600,107606439630,8640,8640,8640,8640,0
|
|
20241213,191500,107606439630,8640,8640,8640,8640,0
|
|
20241213,191400,107606439630,8640,8640,8640,8640,0
|
|
20241213,191300,107606439630,8640,8640,8640,8640,0
|
|
20241213,191200,107606439630,8640,8640,8640,8640,0
|
|
20241213,191100,107606439630,8640,8640,8640,8640,0
|
|
20241213,191000,107606439630,8640,8640,8640,8640,0
|
|
20241213,190900,107606439630,8640,8640,8640,8640,0
|
|
20241213,190800,107606439630,8640,8640,8640,8640,0
|
|
20241213,190700,107606439630,8640,8640,8640,8640,0
|
|
20241213,190600,107606439630,8640,8640,8640,8640,0
|
|
20241213,190500,107606439630,8640,8640,8640,8640,0
|
|
20241213,190400,107606439630,8640,8640,8640,8640,0
|
|
20241213,190300,107606439630,8640,8640,8640,8640,0
|
|
20241213,190200,107606439630,8640,8640,8640,8640,0
|
|
20241213,190100,107606439630,8640,8640,8640,8640,0
|
|
20241213,190000,107606439630,8640,8640,8640,8640,0
|
|
20241213,185900,107606439630,8640,8640,8640,8640,0
|
|
20241213,185800,107606439630,8640,8640,8640,8640,0
|
|
20241213,185700,107606439630,8640,8640,8640,8640,0
|
|
20241213,185600,107606439630,8640,8640,8640,8640,0
|
|
20241213,185500,107606439630,8640,8640,8640,8640,0
|
|
20241213,185400,107606439630,8640,8640,8640,8640,0
|
|
20241213,185300,107606439630,8640,8640,8640,8640,0
|
|
20241213,185200,107606439630,8640,8640,8640,8640,0
|
|
20241213,185100,107606439630,8640,8640,8640,8640,0
|
|
20241213,185000,107606439630,8640,8640,8640,8640,0
|
|
20241213,184900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,184800,107606439630,8640,8640,8640,8640,0
|
|
20241213,184700,107606439630,8640,8640,8640,8640,0
|
|
20241213,184600,107606439630,8640,8640,8640,8640,0
|
|
20241213,184500,107606439630,8640,8640,8640,8640,0
|
|
20241213,184400,107606439630,8640,8640,8640,8640,0
|
|
20241213,184300,107606439630,8640,8640,8640,8640,0
|
|
20241213,184200,107606439630,8640,8640,8640,8640,0
|
|
20241213,184100,107606439630,8640,8640,8640,8640,0
|
|
20241213,184000,107606439630,8640,8640,8640,8640,0
|
|
20241213,183900,107606439630,8640,8640,8640,8640,0
|
|
20241213,183800,107606439630,8640,8640,8640,8640,0
|
|
20241213,183700,107606439630,8640,8640,8640,8640,0
|
|
20241213,183600,107606439630,8640,8640,8640,8640,0
|
|
20241213,183500,107606439630,8640,8640,8640,8640,0
|
|
20241213,183400,107606439630,8640,8640,8640,8640,0
|
|
20241213,183300,107606439630,8640,8640,8640,8640,0
|
|
20241213,183200,107606439630,8640,8640,8640,8640,0
|
|
20241213,183100,107606439630,8640,8640,8640,8640,0
|
|
20241213,183000,107606439630,8640,8640,8640,8640,0
|
|
20241213,182900,107606439630,8640,8640,8640,8640,0
|
|
20241213,182800,107606439630,8640,8640,8640,8640,0
|
|
20241213,182700,107606439630,8640,8640,8640,8640,0
|
|
20241213,182600,107606439630,8640,8640,8640,8640,0
|
|
20241213,182500,107606439630,8640,8640,8640,8640,0
|
|
20241213,182400,107606439630,8640,8640,8640,8640,0
|
|
20241213,182300,107606439630,8640,8640,8640,8640,0
|
|
20241213,182200,107606439630,8640,8640,8640,8640,0
|
|
20241213,182100,107606439630,8640,8640,8640,8640,0
|
|
20241213,182000,107606439630,8640,8640,8640,8640,0
|
|
20241213,181900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,181800,107606439630,8640,8640,8640,8640,0
|
|
20241213,181700,107606439630,8640,8640,8640,8640,0
|
|
20241213,181600,107606439630,8640,8640,8640,8640,0
|
|
20241213,181500,107606439630,8640,8640,8640,8640,0
|
|
20241213,181400,107606439630,8640,8640,8640,8640,0
|
|
20241213,181300,107606439630,8640,8640,8640,8640,0
|
|
20241213,181200,107606439630,8640,8640,8640,8640,0
|
|
20241213,181100,107606439630,8640,8640,8640,8640,0
|
|
20241213,181000,107606439630,8640,8640,8640,8640,0
|
|
20241213,180900,107606439630,8640,8640,8640,8640,0
|
|
20241213,180800,107606439630,8640,8640,8640,8640,0
|
|
20241213,180700,107606439630,8640,8640,8640,8640,0
|
|
20241213,180600,107606439630,8640,8640,8640,8640,0
|
|
20241213,180500,107606439630,8640,8640,8640,8640,0
|
|
20241213,180400,107606439630,8640,8640,8640,8640,0
|
|
20241213,180300,107606439630,8640,8640,8640,8640,0
|
|
20241213,180200,107606439630,8640,8640,8640,8640,0
|
|
20241213,180100,107606439630,8640,8640,8640,8640,0
|
|
20241213,180000,107606439630,8640,8640,8640,8640,0
|
|
20241213,175900,107606439630,8640,8640,8640,8640,0
|
|
20241213,175800,107606439630,8640,8640,8640,8640,0
|
|
20241213,175700,107606439630,8640,8640,8640,8640,0
|
|
20241213,175600,107606439630,8640,8640,8640,8640,0
|
|
20241213,175500,107606439630,8640,8640,8640,8640,0
|
|
20241213,175400,107606439630,8640,8640,8640,8640,0
|
|
20241213,175300,107606439630,8640,8640,8640,8640,0
|
|
20241213,175200,107606439630,8640,8640,8640,8640,0
|
|
20241213,175100,107606439630,8640,8640,8640,8640,0
|
|
20241213,175000,107606439630,8640,8640,8640,8640,0
|
|
20241213,174900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,174800,107606439630,8640,8640,8640,8640,0
|
|
20241213,174700,107606439630,8640,8640,8640,8640,0
|
|
20241213,174600,107606439630,8640,8640,8640,8640,0
|
|
20241213,174500,107606439630,8640,8640,8640,8640,0
|
|
20241213,174400,107606439630,8640,8640,8640,8640,0
|
|
20241213,174300,107606439630,8640,8640,8640,8640,0
|
|
20241213,174200,107606439630,8640,8640,8640,8640,0
|
|
20241213,174100,107606439630,8640,8640,8640,8640,0
|
|
20241213,174000,107606439630,8640,8640,8640,8640,0
|
|
20241213,173900,107606439630,8640,8640,8640,8640,0
|
|
20241213,173800,107606439630,8640,8640,8640,8640,0
|
|
20241213,173700,107606439630,8640,8640,8640,8640,0
|
|
20241213,173600,107606439630,8640,8640,8640,8640,0
|
|
20241213,173500,107606439630,8640,8640,8640,8640,0
|
|
20241213,173400,107606439630,8640,8640,8640,8640,0
|
|
20241213,173300,107606439630,8640,8640,8640,8640,0
|
|
20241213,173200,107606439630,8640,8640,8640,8640,0
|
|
20241213,173100,107606439630,8640,8640,8640,8640,0
|
|
20241213,173000,107606439630,8640,8640,8640,8640,0
|
|
20241213,172900,107606439630,8640,8640,8640,8640,0
|
|
20241213,172800,107606439630,8640,8640,8640,8640,0
|
|
20241213,172700,107606439630,8640,8640,8640,8640,0
|
|
20241213,172600,107606439630,8640,8640,8640,8640,0
|
|
20241213,172500,107606439630,8640,8640,8640,8640,0
|
|
20241213,172400,107606439630,8640,8640,8640,8640,0
|
|
20241213,172300,107606439630,8640,8640,8640,8640,0
|
|
20241213,172200,107606439630,8640,8640,8640,8640,0
|
|
20241213,172100,107606439630,8640,8640,8640,8640,0
|
|
20241213,172000,107606439630,8640,8640,8640,8640,0
|
|
20241213,171900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,171800,107606439630,8640,8640,8640,8640,0
|
|
20241213,171700,107606439630,8640,8640,8640,8640,0
|
|
20241213,171600,107606439630,8640,8640,8640,8640,0
|
|
20241213,171500,107606439630,8640,8640,8640,8640,0
|
|
20241213,171400,107606439630,8640,8640,8640,8640,0
|
|
20241213,171300,107606439630,8640,8640,8640,8640,0
|
|
20241213,171200,107606439630,8640,8640,8640,8640,0
|
|
20241213,171100,107606439630,8640,8640,8640,8640,0
|
|
20241213,171000,107606439630,8640,8640,8640,8640,0
|
|
20241213,170900,107606439630,8640,8640,8640,8640,0
|
|
20241213,170800,107606439630,8640,8640,8640,8640,0
|
|
20241213,170700,107606439630,8640,8640,8640,8640,0
|
|
20241213,170600,107606439630,8640,8640,8640,8640,0
|
|
20241213,170500,107606439630,8640,8640,8640,8640,0
|
|
20241213,170400,107606439630,8640,8640,8640,8640,0
|
|
20241213,170300,107606439630,8640,8640,8640,8640,0
|
|
20241213,170200,107606439630,8640,8640,8640,8640,0
|
|
20241213,170100,107606439630,8640,8640,8640,8640,0
|
|
20241213,170000,107606439630,8640,8640,8640,8640,0
|
|
20241213,165900,107606439630,8640,8640,8640,8640,0
|
|
20241213,165800,107606439630,8640,8640,8640,8640,0
|
|
20241213,165700,107606439630,8640,8640,8640,8640,0
|
|
20241213,165600,107606439630,8640,8640,8640,8640,0
|
|
20241213,165500,107606439630,8640,8640,8640,8640,0
|
|
20241213,165400,107606439630,8640,8640,8640,8640,0
|
|
20241213,165300,107606439630,8640,8640,8640,8640,0
|
|
20241213,165200,107606439630,8640,8640,8640,8640,0
|
|
20241213,165100,107606439630,8640,8640,8640,8640,0
|
|
20241213,165000,107606439630,8640,8640,8640,8640,0
|
|
20241213,164900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,164800,107606439630,8640,8640,8640,8640,0
|
|
20241213,164700,107606439630,8640,8640,8640,8640,0
|
|
20241213,164600,107606439630,8640,8640,8640,8640,0
|
|
20241213,164500,107606439630,8640,8640,8640,8640,0
|
|
20241213,164400,107606439630,8640,8640,8640,8640,0
|
|
20241213,164300,107606439630,8640,8640,8640,8640,0
|
|
20241213,164200,107606439630,8640,8640,8640,8640,0
|
|
20241213,164100,107606439630,8640,8640,8640,8640,0
|
|
20241213,164000,107606439630,8640,8640,8640,8640,0
|
|
20241213,163900,107606439630,8640,8640,8640,8640,0
|
|
20241213,163800,107606439630,8640,8640,8640,8640,0
|
|
20241213,163700,107606439630,8640,8640,8640,8640,0
|
|
20241213,163600,107606439630,8640,8640,8640,8640,0
|
|
20241213,163500,107606439630,8640,8640,8640,8640,0
|
|
20241213,163400,107606439630,8640,8640,8640,8640,0
|
|
20241213,163300,107606439630,8640,8640,8640,8640,0
|
|
20241213,163200,107606439630,8640,8640,8640,8640,0
|
|
20241213,163100,107606439630,8640,8640,8640,8640,0
|
|
20241213,163000,107606439630,8640,8640,8640,8640,0
|
|
20241213,162900,107606439630,8640,8640,8640,8640,0
|
|
20241213,162800,107606439630,8640,8640,8640,8640,0
|
|
20241213,162700,107606439630,8640,8640,8640,8640,0
|
|
20241213,162600,107606439630,8640,8640,8640,8640,0
|
|
20241213,162500,107606439630,8640,8640,8640,8640,0
|
|
20241213,162400,107606439630,8640,8640,8640,8640,0
|
|
20241213,162300,107606439630,8640,8640,8640,8640,0
|
|
20241213,162200,107606439630,8640,8640,8640,8640,0
|
|
20241213,162100,107606439630,8640,8640,8640,8640,0
|
|
20241213,162000,107606439630,8640,8640,8640,8640,0
|
|
20241213,161900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,161800,107606439630,8640,8640,8640,8640,0
|
|
20241213,161700,107606439630,8640,8640,8640,8640,0
|
|
20241213,161600,107606439630,8640,8640,8640,8640,0
|
|
20241213,161500,107606439630,8640,8640,8640,8640,0
|
|
20241213,161400,107606439630,8640,8640,8640,8640,0
|
|
20241213,161300,107606439630,8640,8640,8640,8640,0
|
|
20241213,161200,107606439630,8640,8640,8640,8640,0
|
|
20241213,161100,107606439630,8640,8640,8640,8640,0
|
|
20241213,161000,107606439630,8640,8640,8640,8640,0
|
|
20241213,160900,107606439630,8640,8640,8640,8640,0
|
|
20241213,160800,107606439630,8640,8640,8640,8640,0
|
|
20241213,160700,107606439630,8640,8640,8640,8640,0
|
|
20241213,160600,107606439630,8640,8640,8640,8640,0
|
|
20241213,160500,107606439630,8640,8640,8640,8640,0
|
|
20241213,160400,107606439630,8640,8640,8640,8640,0
|
|
20241213,160300,107606439630,8640,8640,8640,8640,0
|
|
20241213,160200,107606439630,8640,8640,8640,8640,0
|
|
20241213,160100,107606439630,8640,8640,8640,8640,0
|
|
20241213,160000,107606439630,8640,8640,8640,8640,0
|
|
20241213,155900,107606439630,8640,8640,8640,8640,0
|
|
20241213,155800,107606439630,8640,8640,8640,8640,0
|
|
20241213,155700,107606439630,8640,8640,8640,8640,0
|
|
20241213,155600,107606439630,8640,8640,8640,8640,0
|
|
20241213,155500,107606439630,8640,8640,8640,8640,0
|
|
20241213,155400,107606439630,8640,8640,8640,8640,0
|
|
20241213,155300,107606439630,8640,8640,8640,8640,0
|
|
20241213,155200,107606439630,8640,8640,8640,8640,0
|
|
20241213,155100,107606439630,8640,8640,8640,8640,0
|
|
20241213,155000,107606439630,8640,8640,8640,8640,0
|
|
20241213,154900,107606439630,8640,8640,8640,8640,170856
|
|
20241213,154800,107606439630,8640,8640,8640,8640,0
|
|
20241213,154700,107606439630,8640,8640,8640,8640,0
|
|
20241213,154600,107606439630,8640,8640,8640,8640,0
|
|
20241213,154500,107606439630,8640,8640,8640,8640,0
|
|
20241213,154400,107606439630,8640,8640,8640,8640,0
|
|
20241213,154300,107606439630,8640,8640,8640,8640,0
|
|
20241213,154200,107606439630,8640,8640,8640,8640,0
|
|
20241213,154100,107606439630,8640,8640,8640,8640,0
|
|
20241213,154000,107606439630,8640,8640,8640,8640,0
|
|
20241213,153900,107606439630,8640,8640,8640,8640,0
|
|
20241213,153800,107606439630,8640,8640,8640,8640,0
|
|
20241213,153700,107606439630,8640,8640,8640,8640,0
|
|
20241213,153600,107606439630,8640,8640,8640,8640,0
|
|
20241213,153500,107606439630,8640,8640,8640,8640,0
|
|
20241213,153400,107606439630,8640,8640,8640,8640,0
|
|
20241213,153300,107606439630,8640,8640,8640,8640,0
|
|
20241213,153200,107606439630,8640,8640,8640,8640,0
|
|
20241213,153100,107606439630,8640,8640,8640,8640,0
|
|
20241213,153000,107606439630,8640,8640,8640,8640,170856
|
|
20241213,152900,106130243790,8550,8550,8550,8550,0
|
|
20241213,152800,106130243790,8550,8550,8550,8550,0
|
|
20241213,152700,106130243790,8550,8550,8550,8550,0
|
|
20241213,152600,106130243790,8550,8550,8550,8550,0
|
|
20241213,152500,106130243790,8550,8550,8550,8550,0
|
|
20241213,152400,106130243790,8550,8550,8550,8550,0
|
|
20241213,152300,106130243790,8550,8550,8550,8550,0
|
|
20241213,152200,106130243790,8550,8550,8550,8550,0
|
|
20241213,152100,106130243790,8550,8550,8550,8550,0
|
|
20241213,152000,106130243790,8550,8550,8550,8550,0
|
|
20241213,151900,106130243790,8550,8570,8580,8540,52220
|
|
20241213,151800,105683619020,8570,8560,8580,8550,26810
|
|
20241213,151700,105454067390,8570,8580,8590,8560,33163
|
|
20241213,151600,105169497500,8580,8580,8590,8570,21646
|
|
20241213,151500,104983875760,8580,8570,8590,8560,13707
|
|
20241213,151400,104866421160,8590,8590,8600,8570,17553
|
|
20241213,151300,104715710600,8590,8570,8600,8560,17989
|
|
20241213,151200,104561377480,8570,8560,8580,8550,8734
|
|
20241213,151100,104486540000,8570,8600,8600,8560,14627
|
|
20241213,151000,104360976370,8600,8550,8610,8540,38099
|
|
20241213,150900,104034357200,8550,8530,8560,8530,26394
|
|
20241213,150800,103808765100,8530,8540,8540,8520,7156
|
|
20241213,150700,103747738340,8520,8530,8540,8510,9932
|
|
20241213,150600,103663108360,8530,8530,8540,8520,8503
|
|
20241213,150500,103590565700,8530,8520,8550,8510,18072
|
|
20241213,150400,103436479370,8520,8530,8540,8520,12617
|
|
20241213,150300,103328952680,8530,8550,8550,8520,5939
|
|
20241213,150200,103278285740,8540,8550,8560,8530,9276
|
|
20241213,150100,103199062700,8550,8530,8550,8520,11195
|
|
20241213,150000,103103532970,8530,8540,8550,8530,12462
|
|
20241213,145900,102997160460,8550,8560,8570,8540,19647
|
|
20241213,145800,102829102040,8570,8570,8580,8560,3500
|
|
20241213,145700,102799119990,8570,8570,8580,8560,5525
|
|
20241213,145600,102751767770,8550,8540,8570,8540,11198
|
|
20241213,145500,102656013940,8540,8550,8560,8540,6711
|
|
20241213,145400,102598671100,8540,8570,8570,8540,7640
|
|
20241213,145300,102533314620,8560,8580,8580,8560,6282
|
|
20241213,145200,102479479450,8580,8560,8580,8550,2773
|
|
20241213,145100,102455725070,8560,8530,8560,8530,16878
|
|
20241213,145000,102311529100,8530,8550,8550,8530,10216
|
|
20241213,144900,102224339780,8560,8560,8560,8540,13507
|
|
20241213,144800,102108922340,8560,8560,8570,8550,4559
|
|
20241213,144700,102069905430,8560,8580,8580,8550,13741
|
|
20241213,144600,101952225310,8580,8590,8600,8580,6797
|
|
20241213,144500,101893877720,8600,8630,8630,8590,20621
|
|
20241213,144400,101716397590,8630,8620,8640,8610,27741
|
|
20241213,144300,101477168770,8610,8600,8620,8600,6542
|
|
20241213,144200,101420852610,8600,8600,8620,8590,12150
|
|
20241213,144100,101316278570,8600,8580,8600,8570,16679
|
|
20241213,144000,101172998890,8580,8580,8590,8570,4663
|
|
20241213,143900,101133003950,8580,8570,8590,8560,5255
|
|
20241213,143800,101087942990,8570,8560,8580,8550,9701
|
|
20241213,143700,101004833210,8580,8560,8580,8550,6923
|
|
20241213,143600,100945514990,8550,8590,8590,8550,14199
|
|
20241213,143500,100823960990,8590,8580,8590,8570,6320
|
|
20241213,143400,100769748580,8570,8580,8590,8570,6786
|
|
20241213,143300,100711549480,8580,8590,8600,8580,3543
|
|
20241213,143200,100681132260,8590,8590,8600,8580,4867
|
|
20241213,143100,100639327750,8590,8560,8600,8560,6147
|
|
20241213,143000,100586595780,8560,8550,8560,8550,2480
|
|
20241213,142900,100565372170,8550,8550,8570,8550,2352
|
|
20241213,142800,100545253700,8550,8560,8570,8550,4913
|
|
20241213,142700,100503220450,8560,8550,8560,8540,9456
|
|
20241213,142600,100422422290,8550,8560,8570,8540,18234
|
|
20241213,142500,100266483510,8560,8590,8590,8560,12811
|
|
20241213,142400,100156618930,8580,8600,8600,8580,3691
|
|
20241213,142300,100124920550,8600,8590,8610,8580,9192
|
|
20241213,142200,100045947760,8590,8590,8600,8590,3263
|
|
20241213,142100,100017914180,8590,8600,8600,8590,1772
|
|
20241213,142000,100002683810,8600,8600,8610,8590,9057
|
|
20241213,141900,99924782960,8610,8610,8620,8600,6944
|
|
20241213,141800,99864993890,8610,8620,8620,8610,1160
|
|
20241213,141700,99855000110,8620,8600,8620,8600,4734
|
|
20241213,141600,99814226880,8610,8610,8620,8600,1946
|
|
20241213,141500,99797477840,8610,8610,8620,8600,6078
|
|
20241213,141400,99745151510,8620,8620,8620,8600,4491
|
|
20241213,141300,99706468360,8620,8610,8620,8600,4534
|
|
20241213,141200,99667418780,8610,8610,8620,8610,3106
|
|
20241213,141100,99640665390,8610,8610,8620,8600,7573
|
|
20241213,141000,99575444800,8620,8620,8620,8600,6115
|
|
20241213,140900,99522788060,8620,8620,8630,8610,16429
|
|
20241213,140800,99381120990,8620,8610,8630,8600,9119
|
|
20241213,140700,99302569720,8600,8610,8610,8600,6858
|
|
20241213,140600,99243567440,8600,8630,8630,8600,13227
|
|
20241213,140500,99129582140,8630,8580,8630,8580,20366
|
|
20241213,140400,98954301920,8570,8560,8580,8560,3612
|
|
20241213,140300,98923346660,8570,8550,8570,8550,3919
|
|
20241213,140200,98889818240,8550,8530,8560,8520,8738
|
|
20241213,140100,98815196560,8530,8540,8540,8520,5055
|
|
20241213,140000,98772071700,8540,8550,8550,8530,10324
|
|
20241213,135900,98683945250,8540,8540,8560,8530,7105
|
|
20241213,135800,98623235800,8540,8560,8560,8540,12684
|
|
20241213,135700,98514821930,8560,8580,8580,8560,13776
|
|
20241213,135600,98396832300,8580,8580,8580,8570,6072
|
|
20241213,135500,98344758920,8580,8580,8590,8570,5874
|
|
20241213,135400,98294355400,8590,8600,8600,8570,7325
|
|
20241213,135300,98231483450,8600,8600,8610,8600,4897
|
|
20241213,135200,98189358680,8600,8610,8620,8600,11032
|
|
20241213,135100,98094352370,8620,8590,8620,8590,8523
|
|
20241213,135000,98021001270,8600,8590,8600,8590,2866
|
|
20241213,134900,97996381050,8590,8600,8600,8590,2801
|
|
20241213,134800,97972317800,8600,8590,8600,8590,5121
|
|
20241213,134700,97928308510,8600,8600,8610,8590,6880
|
|
20241213,134600,97869143000,8610,8600,8610,8600,4146
|
|
20241213,134500,97833483050,8610,8610,8610,8590,6277
|
|
20241213,134400,97779502710,8610,8610,8610,8600,5286
|
|
20241213,134300,97733999050,8610,8610,8610,8600,6642
|
|
20241213,134200,97676844910,8610,8600,8610,8600,4814
|
|
20241213,134100,97635425620,8600,8590,8620,8590,12455
|
|
20241213,134000,97528277140,8590,8590,8590,8570,7163
|
|
20241213,133900,97466813070,8590,8580,8590,8580,2712
|
|
20241213,133800,97443537830,8590,8580,8590,8570,2797
|
|
20241213,133700,97419540430,8580,8590,8590,8570,6398
|
|
20241213,133600,97364639040,8580,8590,8590,8580,3005
|
|
20241213,133500,97338834400,8580,8580,8590,8570,4634
|
|
20241213,133400,97299076460,8580,8580,8590,8570,8444
|
|
20241213,133300,97226625660,8590,8590,8600,8580,18540
|
|
20241213,133200,97067432100,8600,8600,8630,8590,17450
|
|
20241213,133100,96917199970,8600,8590,8610,8590,23997
|
|
20241213,133000,96710781690,8590,8570,8590,8570,12263
|
|
20241213,132900,96605547920,8570,8550,8570,8540,7689
|
|
20241213,132800,96539806280,8550,8560,8560,8550,3011
|
|
20241213,132700,96514056400,8550,8570,8570,8550,12629
|
|
20241213,132600,96406017840,8560,8570,8570,8560,1329
|
|
20241213,132500,96394638180,8570,8580,8580,8560,4228
|
|
20241213,132400,96358406310,8570,8580,8590,8570,10808
|
|
20241213,132300,96265668690,8590,8570,8590,8570,17670
|
|
20241213,132200,96114077910,8560,8550,8570,8550,4879
|
|
20241213,132100,96072308210,8550,8550,8560,8540,6934
|
|
20241213,132000,96013018210,8560,8580,8580,8550,7327
|
|
20241213,131900,95950252600,8580,8580,8580,8560,7621
|
|
20241213,131800,95884937910,8570,8560,8580,8550,4181
|
|
20241213,131700,95849136060,8560,8560,8560,8540,5964
|
|
20241213,131600,95798133280,8560,8560,8570,8560,4518
|
|
20241213,131500,95759437740,8560,8560,8570,8550,3781
|
|
20241213,131400,95727080090,8550,8580,8580,8550,21911
|
|
20241213,131300,95539529810,8580,8570,8580,8560,12354
|
|
20241213,131200,95433669390,8570,8550,8570,8540,7393
|
|
20241213,131100,95370419890,8550,8540,8550,8530,5854
|
|
20241213,131000,95320399900,8540,8540,8540,8530,6313
|
|
20241213,130900,95266513000,8540,8530,8540,8530,7802
|
|
20241213,130800,95199892340,8530,8530,8540,8520,4505
|
|
20241213,130700,95161472900,8530,8520,8530,8520,8086
|
|
20241213,130600,95092524270,8520,8480,8520,8480,17502
|
|
20241213,130500,94943760740,8480,8460,8490,8450,7632
|
|
20241213,130400,94879136280,8460,8470,8470,8460,6839
|
|
20241213,130300,94821271170,8470,8460,8470,8460,5407
|
|
20241213,130200,94775518140,8460,8470,8470,8460,6472
|
|
20241213,130100,94720762680,8460,8480,8480,8450,20158
|
|
20241213,130000,94550129370,8480,8480,8490,8470,7302
|
|
20241213,125900,94488224110,8480,8470,8490,8460,6660
|
|
20241213,125800,94431763480,8460,8450,8470,8450,28438
|
|
20241213,125700,94191296560,8450,8520,8520,8450,58891
|
|
20241213,125600,93691919520,8520,8520,8520,8500,7597
|
|
20241213,125500,93627260730,8520,8530,8530,8510,3484
|
|
20241213,125400,93597572060,8530,8520,8530,8520,2152
|
|
20241213,125300,93579220960,8530,8530,8540,8520,2599
|
|
20241213,125200,93557066130,8530,8520,8530,8510,3481
|
|
20241213,125100,93527401240,8530,8520,8530,8510,581
|
|
20241213,125000,93522450760,8520,8520,8520,8510,1865
|
|
20241213,124900,93506572520,8510,8520,8520,8500,5951
|
|
20241213,124800,93455939400,8510,8510,8520,8500,2390
|
|
20241213,124700,93435598170,8500,8520,8520,8500,6663
|
|
20241213,124600,93378898490,8510,8510,8520,8500,6828
|
|
20241213,124500,93320778240,8520,8520,8520,8510,5464
|
|
20241213,124400,93274267850,8520,8520,8520,8510,3025
|
|
20241213,124300,93248523730,8520,8530,8530,8500,1996
|
|
20241213,124200,93231527450,8500,8550,8550,8500,19392
|
|
20241213,124100,93066316410,8550,8550,8560,8530,2462
|
|
20241213,124000,93045297290,8550,8550,8560,8540,5451
|
|
20241213,123900,92998730720,8560,8540,8560,8540,1795
|
|
20241213,123800,92983385390,8550,8540,8550,8540,777
|
|
20241213,123700,92976743780,8540,8540,8550,8530,2985
|
|
20241213,123600,92951260180,8540,8530,8540,8530,5886
|
|
20241213,123500,92901034340,8530,8550,8550,8530,22317
|
|
20241213,123400,92710507170,8540,8550,8560,8540,3539
|
|
20241213,123300,92680249930,8550,8570,8570,8550,1449
|
|
20241213,123200,92667856180,8570,8580,8580,8550,24415
|
|
20241213,123100,92458763570,8580,8590,8590,8580,5661
|
|
20241213,123000,92410174580,8590,8590,8590,8580,3936
|
|
20241213,122900,92376367940,8580,8580,8590,8570,3127
|
|
20241213,122800,92349535260,8580,8590,8590,8570,7835
|
|
20241213,122700,92282295110,8590,8570,8590,8570,6170
|
|
20241213,122600,92229319760,8570,8570,8580,8560,6346
|
|
20241213,122500,92174930480,8570,8560,8570,8550,3886
|
|
20241213,122400,92141660720,8550,8550,8560,8550,1048
|
|
20241213,122300,92132696710,8560,8550,8560,8540,3231
|
|
20241213,122200,92105075860,8550,8570,8570,8550,4404
|
|
20241213,122100,92067389900,8560,8560,8570,8550,5730
|
|
20241213,122000,92018368210,8560,8560,8570,8560,2096
|
|
20241213,121900,92000425070,8570,8570,8580,8560,4027
|
|
20241213,121800,91965934340,8580,8580,8580,8560,11698
|
|
20241213,121700,91865672740,8580,8550,8580,8540,6828
|
|
20241213,121600,91807206520,8550,8530,8560,8520,3342
|
|
20241213,121500,91778657410,8530,8520,8530,8510,2176
|
|
20241213,121400,91760125870,8520,8520,8530,8510,2522
|
|
20241213,121300,91738656100,8510,8520,8520,8500,20079
|
|
20241213,121200,91567883740,8510,8520,8530,8510,4726
|
|
20241213,121100,91527632360,8520,8520,8530,8510,4384
|
|
20241213,121000,91490281970,8520,8510,8520,8510,1344
|
|
20241213,120900,91478838640,8520,8530,8530,8510,2052
|
|
20241213,120800,91461366830,8520,8530,8540,8520,6733
|
|
20241213,120700,91403967010,8540,8540,8550,8530,3813
|
|
20241213,120600,91371401600,8550,8550,8550,8540,1751
|
|
20241213,120500,91356445770,8550,8540,8550,8530,3194
|
|
20241213,120400,91329168380,8550,8540,8550,8530,2392
|
|
20241213,120300,91308742680,8550,8550,8550,8520,8145
|
|
20241213,120200,91239231490,8540,8560,8570,8540,10171
|
|
20241213,120100,91152184310,8570,8580,8580,8560,5780
|
|
20241213,120000,91102655430,8570,8580,8590,8570,11859
|
|
20241213,115900,91000883780,8580,8560,8590,8560,21653
|
|
20241213,115800,90815216000,8570,8550,8580,8550,9896
|
|
20241213,115700,90730419230,8550,8560,8560,8540,3377
|
|
20241213,115600,90701544860,8560,8530,8560,8530,8831
|
|
20241213,115500,90626057060,8530,8510,8540,8500,5052
|
|
20241213,115400,90583066160,8520,8540,8550,8520,4618
|
|
20241213,115300,90543656670,8540,8530,8550,8530,7926
|
|
20241213,115200,90475970120,8530,8540,8550,8520,6364
|
|
20241213,115100,90421638450,8550,8510,8550,8490,18786
|
|
20241213,115000,90261511290,8510,8500,8520,8490,18240
|
|
20241213,114900,90106382610,8500,8480,8510,8470,7850
|
|
20241213,114800,90039779290,8470,8480,8490,8470,6953
|
|
20241213,114700,89980847550,8490,8480,8490,8480,3986
|
|
20241213,114600,89947026320,8480,8470,8500,8460,9440
|
|
20241213,114500,89866934130,8480,8470,8480,8460,13711
|
|
20241213,114400,89750831320,8460,8490,8490,8450,27883
|
|
20241213,114300,89514849490,8490,8470,8510,8460,18725
|
|
20241213,114200,89355938030,8470,8520,8520,8460,50892
|
|
20241213,114100,88924400400,8520,8520,8520,8490,14913
|
|
20241213,114000,88797568480,8520,8530,8530,8520,3421
|
|
20241213,113900,88768417680,8540,8500,8540,8500,12054
|
|
20241213,113800,88665767970,8510,8520,8520,8510,11282
|
|
20241213,113700,88569692800,8510,8520,8530,8500,20201
|
|
20241213,113600,88397715220,8530,8570,8570,8480,82768
|
|
20241213,113500,87693103590,8560,8610,8610,8560,14999
|
|
20241213,113400,87564444800,8610,8620,8640,8580,42520
|
|
20241213,113300,87198432710,8620,8610,8630,8610,21948
|
|
20241213,113200,87009181430,8610,8600,8620,8590,9459
|
|
20241213,113100,86927753210,8600,8590,8600,8590,11477
|
|
20241213,113000,86829075360,8590,8600,8620,8590,15671
|
|
20241213,112900,86694339480,8600,8600,8610,8590,9255
|
|
20241213,112800,86614731780,8600,8590,8600,8580,5186
|
|
20241213,112700,86570160230,8590,8610,8610,8580,9982
|
|
20241213,112600,86484413120,8600,8600,8610,8590,17512
|
|
20241213,112500,86333815790,8600,8590,8620,8590,45482
|
|
20241213,112400,85942587330,8590,8580,8600,8570,2473
|
|
20241213,112300,85921347310,8580,8590,8600,8580,17192
|
|
20241213,112200,85773646430,8590,8580,8600,8570,3503
|
|
20241213,112100,85743568510,8580,8580,8590,8580,6202
|
|
20241213,112000,85690330220,8580,8580,8600,8570,6449
|
|
20241213,111900,85634958000,8580,8570,8590,8560,4840
|
|
20241213,111800,85593449060,8570,8560,8580,8560,3438
|
|
20241213,111700,85563986450,8570,8580,8580,8560,4681
|
|
20241213,111600,85523887260,8580,8590,8590,8570,5412
|
|
20241213,111500,85477449720,8590,8580,8590,8570,6470
|
|
20241213,111400,85421927040,8580,8570,8600,8560,16140
|
|
20241213,111300,85283426120,8570,8560,8600,8550,39724
|
|
20241213,111200,84942268970,8560,8570,8580,8550,10727
|
|
20241213,111100,84850372160,8570,8580,8580,8560,5775
|
|
20241213,111000,84800899820,8570,8570,8590,8560,16158
|
|
20241213,110900,84662316800,8570,8580,8590,8570,14405
|
|
20241213,110800,84538760070,8580,8570,8580,8550,6576
|
|
20241213,110700,84482423960,8570,8540,8590,8540,23714
|
|
20241213,110600,84279202260,8540,8540,8550,8530,6496
|
|
20241213,110500,84223728940,8540,8550,8560,8530,12507
|
|
20241213,110400,84116848520,8550,8550,8550,8540,10947
|
|
20241213,110300,84023285260,8540,8490,8540,8490,38924
|
|
20241213,110200,83691738290,8500,8510,8520,8480,53260
|
|
20241213,110100,83239180020,8520,8530,8530,8490,148893
|
|
20241213,110000,81972808110,8520,8520,8530,8510,48565
|
|
20241213,105900,81559064070,8530,8590,8600,8510,144056
|
|
20241213,105800,80328807790,8590,8570,8600,8570,9969
|
|
20241213,105700,80243306170,8580,8600,8610,8570,13883
|
|
20241213,105600,80124125210,8610,8590,8610,8590,5799
|
|
20241213,105500,80074273290,8590,8600,8610,8590,8554
|
|
20241213,105400,80000719190,8610,8590,8620,8590,15783
|
|
20241213,105300,79864883710,8600,8610,8610,8590,15102
|
|
20241213,105200,79735067930,8600,8590,8610,8570,35644
|
|
20241213,105100,79429018990,8590,8640,8660,8590,61565
|
|
20241213,105000,78898442170,8650,8660,8690,8630,78954
|
|
20241213,104900,78213835620,8660,8630,8670,8630,26198
|
|
20241213,104800,77987252160,8630,8650,8650,8620,13518
|
|
20241213,104700,77870563520,8650,8670,8670,8630,21485
|
|
20241213,104600,77684557430,8670,8580,8670,8570,55389
|
|
20241213,104500,77205801570,8580,8580,8600,8570,7527
|
|
20241213,104400,77141216280,8590,8590,8600,8570,16013
|
|
20241213,104300,77003863200,8590,8580,8590,8570,8617
|
|
20241213,104200,76929914300,8570,8590,8600,8560,22806
|
|
20241213,104100,76734287830,8600,8630,8630,8570,47625
|
|
20241213,104000,76324882520,8620,8640,8660,8620,28247
|
|
20241213,103900,76080870740,8640,8640,8670,8620,57988
|
|
20241213,103800,75579372500,8640,8600,8650,8600,56525
|
|
20241213,103700,75090972390,8600,8600,8600,8570,18432
|
|
20241213,103600,74932566920,8590,8570,8600,8570,10045
|
|
20241213,103500,74846307990,8600,8570,8600,8570,17812
|
|
20241213,103400,74693487730,8570,8610,8610,8570,28542
|
|
20241213,103300,74448470590,8620,8600,8630,8590,23803
|
|
20241213,103200,74243569650,8600,8580,8600,8580,8273
|
|
20241213,103100,74172464520,8590,8570,8590,8560,15166
|
|
20241213,103000,74042327590,8560,8580,8600,8560,14240
|
|
20241213,102900,73920117250,8580,8610,8610,8580,13768
|
|
20241213,102800,73801760240,8620,8570,8630,8570,57097
|
|
20241213,102700,73310938000,8570,8620,8620,8550,137155
|
|
20241213,102600,72135159710,8620,8620,8630,8610,26136
|
|
20241213,102500,71909922810,8610,8590,8620,8580,55675
|
|
20241213,102400,71431510660,8590,8600,8600,8590,17983
|
|
20241213,102300,71276953680,8590,8610,8610,8590,19595
|
|
20241213,102200,71108499440,8610,8610,8630,8600,32551
|
|
20241213,102100,70828203100,8610,8630,8630,8590,131326
|
|
20241213,102000,69697990080,8640,8620,8650,8620,58252
|
|
20241213,101900,69195460380,8630,8630,8640,8620,45080
|
|
20241213,101800,68806739190,8630,8660,8670,8630,100394
|
|
20241213,101700,67939262370,8660,8670,8680,8660,13922
|
|
20241213,101600,67818641370,8680,8690,8690,8660,7921
|
|
20241213,101500,67749934420,8690,8690,8700,8680,8207
|
|
20241213,101400,67678617480,8690,8670,8700,8660,25652
|
|
20241213,101300,67456040970,8670,8670,8680,8660,11728
|
|
20241213,101200,67354346960,8680,8670,8690,8660,29675
|
|
20241213,101100,67097119390,8660,8710,8710,8660,37388
|
|
20241213,101000,66772669450,8700,8720,8730,8700,18348
|
|
20241213,100900,66612795080,8710,8700,8720,8690,19134
|
|
20241213,100800,66446218670,8710,8690,8720,8680,22336
|
|
20241213,100700,66251995530,8680,8680,8710,8670,30438
|
|
20241213,100600,65987319140,8660,8720,8730,8650,189851
|
|
20241213,100500,64339299190,8730,8740,8740,8730,12846
|
|
20241213,100400,64227099580,8730,8720,8750,8720,21937
|
|
20241213,100300,64035623310,8730,8770,8770,8720,30370
|
|
20241213,100200,63770375820,8770,8800,8800,8760,18363
|
|
20241213,100100,63609171180,8800,8790,8800,8780,22188
|
|
20241213,100000,63414047420,8790,8760,8790,8760,19458
|
|
20241213,095900,63243160170,8770,8760,8770,8750,11891
|
|
20241213,095800,63138927840,8760,8760,8760,8730,34211
|
|
20241213,095700,62839785580,8760,8750,8780,8750,33006
|
|
20241213,095600,62550431300,8750,8720,8750,8710,29044
|
|
20241213,095500,62296902410,8720,8730,8740,8710,64999
|
|
20241213,095400,61730229700,8730,8760,8760,8730,37781
|
|
20241213,095300,61400049460,8750,8760,8760,8720,85889
|
|
20241213,095200,60649600660,8750,8760,8770,8750,22485
|
|
20241213,095100,60452653340,8770,8770,8780,8750,32435
|
|
20241213,095000,60168466260,8770,8780,8790,8750,51333
|
|
20241213,094900,59718388440,8780,8810,8820,8760,88769
|
|
20241213,094800,58939426540,8810,8820,8830,8790,72691
|
|
20241213,094700,58299891020,8820,8830,8840,8810,25844
|
|
20241213,094600,58071862750,8830,8840,8850,8820,28004
|
|
20241213,094500,57824532950,8840,8870,8870,8830,28122
|
|
20241213,094400,57575653750,8870,8870,8880,8850,12321
|
|
20241213,094300,57466469080,8860,8870,8900,8850,33219
|
|
20241213,094200,57171757710,8900,8820,8900,8800,83674
|
|
20241213,094100,56432025850,8820,8810,8840,8800,29142
|
|
20241213,094000,56175125730,8810,8820,8850,8800,41816
|
|
20241213,093900,55806488250,8820,8860,8860,8810,40939
|
|
20241213,093800,55445236230,8870,8900,8910,8850,24676
|
|
20241213,093700,55226085680,8900,8850,8900,8850,23620
|
|
20241213,093600,55016616590,8840,8840,8850,8830,18311
|
|
20241213,093500,54854695260,8840,8880,8890,8840,29667
|
|
20241213,093400,54591576070,8830,8820,8890,8800,93570
|
|
20241213,093300,53765406740,8810,8850,8860,8810,54793
|
|
20241213,093200,53281408080,8850,8900,8900,8820,77124
|
|
20241213,093100,52599224750,8900,8900,8910,8870,30717
|
|
20241213,093000,52326312270,8900,8880,8930,8870,32145
|
|
20241213,092900,52040453290,8890,8870,8920,8860,24507
|
|
20241213,092800,51822727880,8860,8910,8920,8860,24008
|
|
20241213,092700,51609515280,8920,8940,8950,8890,20248
|
|
20241213,092600,51429148740,8950,8870,8950,8870,40694
|
|
20241213,092500,51067006330,8880,8960,8960,8870,36600
|
|
20241213,092400,50740765300,8960,8950,8970,8930,42357
|
|
20241213,092300,50361670730,8950,8980,8990,8940,76026
|
|
20241213,092200,49680289160,8970,8910,8980,8880,79969
|
|
20241213,092100,48965657690,8910,8870,8920,8830,123865
|
|
20241213,092000,47867838630,8870,8890,8920,8870,64341
|
|
20241213,091900,47296034320,8900,8950,8970,8880,76109
|
|
20241213,091800,46616919700,8930,8850,8990,8840,133409
|
|
20241213,091700,45428525130,8860,9060,9070,8830,322821
|
|
20241213,091600,42553399330,9060,9040,9130,8950,357283
|
|
20241213,091500,39330700830,9030,9060,9110,9030,42621
|
|
20241213,091400,38944120180,9070,9060,9070,9010,76989
|
|
20241213,091300,38248285510,9060,9080,9090,9030,56490
|
|
20241213,091200,37736727220,9090,9120,9150,9070,67404
|
|
20241213,091100,37122655950,9110,9080,9130,9030,89238
|
|
20241213,091000,36313245500,9080,9100,9150,9020,172998
|
|
20241213,090900,34743758630,9090,9130,9190,9090,77456
|
|
20241213,090800,34036831190,9130,9160,9190,9120,59292
|
|
20241213,090700,33493941990,9160,9080,9170,9060,135051
|
|
20241213,090600,32264745340,9090,9300,9320,9080,257082
|
|
20241213,090500,29896515900,9310,9180,9330,9080,306728
|
|
20241213,090400,27065489440,9180,9090,9250,9070,199361
|
|
20241213,090300,25235863890,9090,9150,9180,9070,194956
|
|
20241213,090200,23458237650,9140,9260,9310,9090,358952
|
|
20241213,090100,20167814460,9260,9400,9430,9240,461138
|
|
20241213,090000,15870588010,9390,9300,9720,9110,1550338
|