747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,212400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,212300,100760428610,10480,10480,10480,10480,0
|
|
20241217,212200,100760428610,10480,10480,10480,10480,0
|
|
20241217,212100,100760428610,10480,10480,10480,10480,0
|
|
20241217,212000,100760428610,10480,10480,10480,10480,0
|
|
20241217,211900,100760428610,10480,10480,10480,10480,0
|
|
20241217,211800,100760428610,10480,10480,10480,10480,0
|
|
20241217,211700,100760428610,10480,10480,10480,10480,0
|
|
20241217,211600,100760428610,10480,10480,10480,10480,0
|
|
20241217,211500,100760428610,10480,10480,10480,10480,0
|
|
20241217,211400,100760428610,10480,10480,10480,10480,0
|
|
20241217,211300,100760428610,10480,10480,10480,10480,0
|
|
20241217,211200,100760428610,10480,10480,10480,10480,0
|
|
20241217,211100,100760428610,10480,10480,10480,10480,0
|
|
20241217,211000,100760428610,10480,10480,10480,10480,0
|
|
20241217,210900,100760428610,10480,10480,10480,10480,0
|
|
20241217,210800,100760428610,10480,10480,10480,10480,0
|
|
20241217,210700,100760428610,10480,10480,10480,10480,0
|
|
20241217,210600,100760428610,10480,10480,10480,10480,0
|
|
20241217,210500,100760428610,10480,10480,10480,10480,0
|
|
20241217,210400,100760428610,10480,10480,10480,10480,0
|
|
20241217,210300,100760428610,10480,10480,10480,10480,0
|
|
20241217,210200,100760428610,10480,10480,10480,10480,0
|
|
20241217,210100,100760428610,10480,10480,10480,10480,0
|
|
20241217,210000,100760428610,10480,10480,10480,10480,0
|
|
20241217,205900,100760428610,10480,10480,10480,10480,0
|
|
20241217,205800,100760428610,10480,10480,10480,10480,0
|
|
20241217,205700,100760428610,10480,10480,10480,10480,0
|
|
20241217,205600,100760428610,10480,10480,10480,10480,0
|
|
20241217,205500,100760428610,10480,10480,10480,10480,0
|
|
20241217,205400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,205300,100760428610,10480,10480,10480,10480,0
|
|
20241217,205200,100760428610,10480,10480,10480,10480,0
|
|
20241217,205100,100760428610,10480,10480,10480,10480,0
|
|
20241217,205000,100760428610,10480,10480,10480,10480,0
|
|
20241217,204900,100760428610,10480,10480,10480,10480,0
|
|
20241217,204800,100760428610,10480,10480,10480,10480,0
|
|
20241217,204700,100760428610,10480,10480,10480,10480,0
|
|
20241217,204600,100760428610,10480,10480,10480,10480,0
|
|
20241217,204500,100760428610,10480,10480,10480,10480,0
|
|
20241217,204400,100760428610,10480,10480,10480,10480,0
|
|
20241217,204300,100760428610,10480,10480,10480,10480,0
|
|
20241217,204200,100760428610,10480,10480,10480,10480,0
|
|
20241217,204100,100760428610,10480,10480,10480,10480,0
|
|
20241217,204000,100760428610,10480,10480,10480,10480,0
|
|
20241217,203900,100760428610,10480,10480,10480,10480,0
|
|
20241217,203800,100760428610,10480,10480,10480,10480,0
|
|
20241217,203700,100760428610,10480,10480,10480,10480,0
|
|
20241217,203600,100760428610,10480,10480,10480,10480,0
|
|
20241217,203500,100760428610,10480,10480,10480,10480,0
|
|
20241217,203400,100760428610,10480,10480,10480,10480,0
|
|
20241217,203300,100760428610,10480,10480,10480,10480,0
|
|
20241217,203200,100760428610,10480,10480,10480,10480,0
|
|
20241217,203100,100760428610,10480,10480,10480,10480,0
|
|
20241217,203000,100760428610,10480,10480,10480,10480,0
|
|
20241217,202900,100760428610,10480,10480,10480,10480,0
|
|
20241217,202800,100760428610,10480,10480,10480,10480,0
|
|
20241217,202700,100760428610,10480,10480,10480,10480,0
|
|
20241217,202600,100760428610,10480,10480,10480,10480,0
|
|
20241217,202500,100760428610,10480,10480,10480,10480,0
|
|
20241217,202400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,202300,100760428610,10480,10480,10480,10480,0
|
|
20241217,202200,100760428610,10480,10480,10480,10480,0
|
|
20241217,202100,100760428610,10480,10480,10480,10480,0
|
|
20241217,202000,100760428610,10480,10480,10480,10480,0
|
|
20241217,201900,100760428610,10480,10480,10480,10480,0
|
|
20241217,201800,100760428610,10480,10480,10480,10480,0
|
|
20241217,201700,100760428610,10480,10480,10480,10480,0
|
|
20241217,201600,100760428610,10480,10480,10480,10480,0
|
|
20241217,201500,100760428610,10480,10480,10480,10480,0
|
|
20241217,201400,100760428610,10480,10480,10480,10480,0
|
|
20241217,201300,100760428610,10480,10480,10480,10480,0
|
|
20241217,201200,100760428610,10480,10480,10480,10480,0
|
|
20241217,201100,100760428610,10480,10480,10480,10480,0
|
|
20241217,201000,100760428610,10480,10480,10480,10480,0
|
|
20241217,200900,100760428610,10480,10480,10480,10480,0
|
|
20241217,200800,100760428610,10480,10480,10480,10480,0
|
|
20241217,200700,100760428610,10480,10480,10480,10480,0
|
|
20241217,200600,100760428610,10480,10480,10480,10480,0
|
|
20241217,200500,100760428610,10480,10480,10480,10480,0
|
|
20241217,200400,100760428610,10480,10480,10480,10480,0
|
|
20241217,200300,100760428610,10480,10480,10480,10480,0
|
|
20241217,200200,100760428610,10480,10480,10480,10480,0
|
|
20241217,200100,100760428610,10480,10480,10480,10480,0
|
|
20241217,200000,100760428610,10480,10480,10480,10480,0
|
|
20241217,195900,100760428610,10480,10480,10480,10480,0
|
|
20241217,195800,100760428610,10480,10480,10480,10480,0
|
|
20241217,195700,100760428610,10480,10480,10480,10480,0
|
|
20241217,195600,100760428610,10480,10480,10480,10480,0
|
|
20241217,195500,100760428610,10480,10480,10480,10480,0
|
|
20241217,195400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,195300,100760428610,10480,10480,10480,10480,0
|
|
20241217,195200,100760428610,10480,10480,10480,10480,0
|
|
20241217,195100,100760428610,10480,10480,10480,10480,0
|
|
20241217,195000,100760428610,10480,10480,10480,10480,0
|
|
20241217,194900,100760428610,10480,10480,10480,10480,0
|
|
20241217,194800,100760428610,10480,10480,10480,10480,0
|
|
20241217,194700,100760428610,10480,10480,10480,10480,0
|
|
20241217,194600,100760428610,10480,10480,10480,10480,0
|
|
20241217,194500,100760428610,10480,10480,10480,10480,0
|
|
20241217,194400,100760428610,10480,10480,10480,10480,0
|
|
20241217,194300,100760428610,10480,10480,10480,10480,0
|
|
20241217,194200,100760428610,10480,10480,10480,10480,0
|
|
20241217,194100,100760428610,10480,10480,10480,10480,0
|
|
20241217,194000,100760428610,10480,10480,10480,10480,0
|
|
20241217,193900,100760428610,10480,10480,10480,10480,0
|
|
20241217,193800,100760428610,10480,10480,10480,10480,0
|
|
20241217,193700,100760428610,10480,10480,10480,10480,0
|
|
20241217,193600,100760428610,10480,10480,10480,10480,0
|
|
20241217,193500,100760428610,10480,10480,10480,10480,0
|
|
20241217,193400,100760428610,10480,10480,10480,10480,0
|
|
20241217,193300,100760428610,10480,10480,10480,10480,0
|
|
20241217,193200,100760428610,10480,10480,10480,10480,0
|
|
20241217,193100,100760428610,10480,10480,10480,10480,0
|
|
20241217,193000,100760428610,10480,10480,10480,10480,0
|
|
20241217,192900,100760428610,10480,10480,10480,10480,0
|
|
20241217,192800,100760428610,10480,10480,10480,10480,0
|
|
20241217,192700,100760428610,10480,10480,10480,10480,0
|
|
20241217,192600,100760428610,10480,10480,10480,10480,0
|
|
20241217,192500,100760428610,10480,10480,10480,10480,0
|
|
20241217,192400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,192300,100760428610,10480,10480,10480,10480,0
|
|
20241217,192200,100760428610,10480,10480,10480,10480,0
|
|
20241217,192100,100760428610,10480,10480,10480,10480,0
|
|
20241217,192000,100760428610,10480,10480,10480,10480,0
|
|
20241217,191900,100760428610,10480,10480,10480,10480,0
|
|
20241217,191800,100760428610,10480,10480,10480,10480,0
|
|
20241217,191700,100760428610,10480,10480,10480,10480,0
|
|
20241217,191600,100760428610,10480,10480,10480,10480,0
|
|
20241217,191500,100760428610,10480,10480,10480,10480,0
|
|
20241217,191400,100760428610,10480,10480,10480,10480,0
|
|
20241217,191300,100760428610,10480,10480,10480,10480,0
|
|
20241217,191200,100760428610,10480,10480,10480,10480,0
|
|
20241217,191100,100760428610,10480,10480,10480,10480,0
|
|
20241217,191000,100760428610,10480,10480,10480,10480,0
|
|
20241217,190900,100760428610,10480,10480,10480,10480,0
|
|
20241217,190800,100760428610,10480,10480,10480,10480,0
|
|
20241217,190700,100760428610,10480,10480,10480,10480,0
|
|
20241217,190600,100760428610,10480,10480,10480,10480,0
|
|
20241217,190500,100760428610,10480,10480,10480,10480,0
|
|
20241217,190400,100760428610,10480,10480,10480,10480,0
|
|
20241217,190300,100760428610,10480,10480,10480,10480,0
|
|
20241217,190200,100760428610,10480,10480,10480,10480,0
|
|
20241217,190100,100760428610,10480,10480,10480,10480,0
|
|
20241217,190000,100760428610,10480,10480,10480,10480,0
|
|
20241217,185900,100760428610,10480,10480,10480,10480,0
|
|
20241217,185800,100760428610,10480,10480,10480,10480,0
|
|
20241217,185700,100760428610,10480,10480,10480,10480,0
|
|
20241217,185600,100760428610,10480,10480,10480,10480,0
|
|
20241217,185500,100760428610,10480,10480,10480,10480,0
|
|
20241217,185400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,185300,100760428610,10480,10480,10480,10480,0
|
|
20241217,185200,100760428610,10480,10480,10480,10480,0
|
|
20241217,185100,100760428610,10480,10480,10480,10480,0
|
|
20241217,185000,100760428610,10480,10480,10480,10480,0
|
|
20241217,184900,100760428610,10480,10480,10480,10480,0
|
|
20241217,184800,100760428610,10480,10480,10480,10480,0
|
|
20241217,184700,100760428610,10480,10480,10480,10480,0
|
|
20241217,184600,100760428610,10480,10480,10480,10480,0
|
|
20241217,184500,100760428610,10480,10480,10480,10480,0
|
|
20241217,184400,100760428610,10480,10480,10480,10480,0
|
|
20241217,184300,100760428610,10480,10480,10480,10480,0
|
|
20241217,184200,100760428610,10480,10480,10480,10480,0
|
|
20241217,184100,100760428610,10480,10480,10480,10480,0
|
|
20241217,184000,100760428610,10480,10480,10480,10480,0
|
|
20241217,183900,100760428610,10480,10480,10480,10480,0
|
|
20241217,183800,100760428610,10480,10480,10480,10480,0
|
|
20241217,183700,100760428610,10480,10480,10480,10480,0
|
|
20241217,183600,100760428610,10480,10480,10480,10480,0
|
|
20241217,183500,100760428610,10480,10480,10480,10480,0
|
|
20241217,183400,100760428610,10480,10480,10480,10480,0
|
|
20241217,183300,100760428610,10480,10480,10480,10480,0
|
|
20241217,183200,100760428610,10480,10480,10480,10480,0
|
|
20241217,183100,100760428610,10480,10480,10480,10480,0
|
|
20241217,183000,100760428610,10480,10480,10480,10480,0
|
|
20241217,182900,100760428610,10480,10480,10480,10480,0
|
|
20241217,182800,100760428610,10480,10480,10480,10480,0
|
|
20241217,182700,100760428610,10480,10480,10480,10480,0
|
|
20241217,182600,100760428610,10480,10480,10480,10480,0
|
|
20241217,182500,100760428610,10480,10480,10480,10480,0
|
|
20241217,182400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,182300,100760428610,10480,10480,10480,10480,0
|
|
20241217,182200,100760428610,10480,10480,10480,10480,0
|
|
20241217,182100,100760428610,10480,10480,10480,10480,0
|
|
20241217,182000,100760428610,10480,10480,10480,10480,0
|
|
20241217,181900,100760428610,10480,10480,10480,10480,0
|
|
20241217,181800,100760428610,10480,10480,10480,10480,0
|
|
20241217,181700,100760428610,10480,10480,10480,10480,0
|
|
20241217,181600,100760428610,10480,10480,10480,10480,0
|
|
20241217,181500,100760428610,10480,10480,10480,10480,0
|
|
20241217,181400,100760428610,10480,10480,10480,10480,0
|
|
20241217,181300,100760428610,10480,10480,10480,10480,0
|
|
20241217,181200,100760428610,10480,10480,10480,10480,0
|
|
20241217,181100,100760428610,10480,10480,10480,10480,0
|
|
20241217,181000,100760428610,10480,10480,10480,10480,0
|
|
20241217,180900,100760428610,10480,10480,10480,10480,0
|
|
20241217,180800,100760428610,10480,10480,10480,10480,0
|
|
20241217,180700,100760428610,10480,10480,10480,10480,0
|
|
20241217,180600,100760428610,10480,10480,10480,10480,0
|
|
20241217,180500,100760428610,10480,10480,10480,10480,0
|
|
20241217,180400,100760428610,10480,10480,10480,10480,0
|
|
20241217,180300,100760428610,10480,10480,10480,10480,0
|
|
20241217,180200,100760428610,10480,10480,10480,10480,0
|
|
20241217,180100,100760428610,10480,10480,10480,10480,0
|
|
20241217,180000,100760428610,10480,10480,10480,10480,0
|
|
20241217,175900,100760428610,10480,10480,10480,10480,0
|
|
20241217,175800,100760428610,10480,10480,10480,10480,0
|
|
20241217,175700,100760428610,10480,10480,10480,10480,0
|
|
20241217,175600,100760428610,10480,10480,10480,10480,0
|
|
20241217,175500,100760428610,10480,10480,10480,10480,0
|
|
20241217,175400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,175300,100760428610,10480,10480,10480,10480,0
|
|
20241217,175200,100760428610,10480,10480,10480,10480,0
|
|
20241217,175100,100760428610,10480,10480,10480,10480,0
|
|
20241217,175000,100760428610,10480,10480,10480,10480,0
|
|
20241217,174900,100760428610,10480,10480,10480,10480,0
|
|
20241217,174800,100760428610,10480,10480,10480,10480,0
|
|
20241217,174700,100760428610,10480,10480,10480,10480,0
|
|
20241217,174600,100760428610,10480,10480,10480,10480,0
|
|
20241217,174500,100760428610,10480,10480,10480,10480,0
|
|
20241217,174400,100760428610,10480,10480,10480,10480,0
|
|
20241217,174300,100760428610,10480,10480,10480,10480,0
|
|
20241217,174200,100760428610,10480,10480,10480,10480,0
|
|
20241217,174100,100760428610,10480,10480,10480,10480,0
|
|
20241217,174000,100760428610,10480,10480,10480,10480,0
|
|
20241217,173900,100760428610,10480,10480,10480,10480,0
|
|
20241217,173800,100760428610,10480,10480,10480,10480,0
|
|
20241217,173700,100760428610,10480,10480,10480,10480,0
|
|
20241217,173600,100760428610,10480,10480,10480,10480,0
|
|
20241217,173500,100760428610,10480,10480,10480,10480,0
|
|
20241217,173400,100760428610,10480,10480,10480,10480,0
|
|
20241217,173300,100760428610,10480,10480,10480,10480,0
|
|
20241217,173200,100760428610,10480,10480,10480,10480,0
|
|
20241217,173100,100760428610,10480,10480,10480,10480,0
|
|
20241217,173000,100760428610,10480,10480,10480,10480,0
|
|
20241217,172900,100760428610,10480,10480,10480,10480,0
|
|
20241217,172800,100760428610,10480,10480,10480,10480,0
|
|
20241217,172700,100760428610,10480,10480,10480,10480,0
|
|
20241217,172600,100760428610,10480,10480,10480,10480,0
|
|
20241217,172500,100760428610,10480,10480,10480,10480,0
|
|
20241217,172400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,172300,100760428610,10480,10480,10480,10480,0
|
|
20241217,172200,100760428610,10480,10480,10480,10480,0
|
|
20241217,172100,100760428610,10480,10480,10480,10480,0
|
|
20241217,172000,100760428610,10480,10480,10480,10480,0
|
|
20241217,171900,100760428610,10480,10480,10480,10480,0
|
|
20241217,171800,100760428610,10480,10480,10480,10480,0
|
|
20241217,171700,100760428610,10480,10480,10480,10480,0
|
|
20241217,171600,100760428610,10480,10480,10480,10480,0
|
|
20241217,171500,100760428610,10480,10480,10480,10480,0
|
|
20241217,171400,100760428610,10480,10480,10480,10480,0
|
|
20241217,171300,100760428610,10480,10480,10480,10480,0
|
|
20241217,171200,100760428610,10480,10480,10480,10480,0
|
|
20241217,171100,100760428610,10480,10480,10480,10480,0
|
|
20241217,171000,100760428610,10480,10480,10480,10480,0
|
|
20241217,170900,100760428610,10480,10480,10480,10480,0
|
|
20241217,170800,100760428610,10480,10480,10480,10480,0
|
|
20241217,170700,100760428610,10480,10480,10480,10480,0
|
|
20241217,170600,100760428610,10480,10480,10480,10480,0
|
|
20241217,170500,100760428610,10480,10480,10480,10480,0
|
|
20241217,170400,100760428610,10480,10480,10480,10480,0
|
|
20241217,170300,100760428610,10480,10480,10480,10480,0
|
|
20241217,170200,100760428610,10480,10480,10480,10480,0
|
|
20241217,170100,100760428610,10480,10480,10480,10480,0
|
|
20241217,170000,100760428610,10480,10480,10480,10480,0
|
|
20241217,165900,100760428610,10480,10480,10480,10480,0
|
|
20241217,165800,100760428610,10480,10480,10480,10480,0
|
|
20241217,165700,100760428610,10480,10480,10480,10480,0
|
|
20241217,165600,100760428610,10480,10480,10480,10480,0
|
|
20241217,165500,100760428610,10480,10480,10480,10480,0
|
|
20241217,165400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,165300,100760428610,10480,10480,10480,10480,0
|
|
20241217,165200,100760428610,10480,10480,10480,10480,0
|
|
20241217,165100,100760428610,10480,10480,10480,10480,0
|
|
20241217,165000,100760428610,10480,10480,10480,10480,0
|
|
20241217,164900,100760428610,10480,10480,10480,10480,0
|
|
20241217,164800,100760428610,10480,10480,10480,10480,0
|
|
20241217,164700,100760428610,10480,10480,10480,10480,0
|
|
20241217,164600,100760428610,10480,10480,10480,10480,0
|
|
20241217,164500,100760428610,10480,10480,10480,10480,0
|
|
20241217,164400,100760428610,10480,10480,10480,10480,0
|
|
20241217,164300,100760428610,10480,10480,10480,10480,0
|
|
20241217,164200,100760428610,10480,10480,10480,10480,0
|
|
20241217,164100,100760428610,10480,10480,10480,10480,0
|
|
20241217,164000,100760428610,10480,10480,10480,10480,0
|
|
20241217,163900,100760428610,10480,10480,10480,10480,0
|
|
20241217,163800,100760428610,10480,10480,10480,10480,0
|
|
20241217,163700,100760428610,10480,10480,10480,10480,0
|
|
20241217,163600,100760428610,10480,10480,10480,10480,0
|
|
20241217,163500,100760428610,10480,10480,10480,10480,0
|
|
20241217,163400,100760428610,10480,10480,10480,10480,0
|
|
20241217,163300,100760428610,10480,10480,10480,10480,0
|
|
20241217,163200,100760428610,10480,10480,10480,10480,0
|
|
20241217,163100,100760428610,10480,10480,10480,10480,0
|
|
20241217,163000,100760428610,10480,10480,10480,10480,0
|
|
20241217,162900,100760428610,10480,10480,10480,10480,0
|
|
20241217,162800,100760428610,10480,10480,10480,10480,0
|
|
20241217,162700,100760428610,10480,10480,10480,10480,0
|
|
20241217,162600,100760428610,10480,10480,10480,10480,0
|
|
20241217,162500,100760428610,10480,10480,10480,10480,0
|
|
20241217,162400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,162300,100760428610,10480,10480,10480,10480,0
|
|
20241217,162200,100760428610,10480,10480,10480,10480,0
|
|
20241217,162100,100760428610,10480,10480,10480,10480,0
|
|
20241217,162000,100760428610,10480,10480,10480,10480,0
|
|
20241217,161900,100760428610,10480,10480,10480,10480,0
|
|
20241217,161800,100760428610,10480,10480,10480,10480,0
|
|
20241217,161700,100760428610,10480,10480,10480,10480,0
|
|
20241217,161600,100760428610,10480,10480,10480,10480,0
|
|
20241217,161500,100760428610,10480,10480,10480,10480,0
|
|
20241217,161400,100760428610,10480,10480,10480,10480,0
|
|
20241217,161300,100760428610,10480,10480,10480,10480,0
|
|
20241217,161200,100760428610,10480,10480,10480,10480,0
|
|
20241217,161100,100760428610,10480,10480,10480,10480,0
|
|
20241217,161000,100760428610,10480,10480,10480,10480,0
|
|
20241217,160900,100760428610,10480,10480,10480,10480,0
|
|
20241217,160800,100760428610,10480,10480,10480,10480,0
|
|
20241217,160700,100760428610,10480,10480,10480,10480,0
|
|
20241217,160600,100760428610,10480,10480,10480,10480,0
|
|
20241217,160500,100760428610,10480,10480,10480,10480,0
|
|
20241217,160400,100760428610,10480,10480,10480,10480,0
|
|
20241217,160300,100760428610,10480,10480,10480,10480,0
|
|
20241217,160200,100760428610,10480,10480,10480,10480,0
|
|
20241217,160100,100760428610,10480,10480,10480,10480,0
|
|
20241217,160000,100760428610,10480,10480,10480,10480,0
|
|
20241217,155900,100760428610,10480,10480,10480,10480,0
|
|
20241217,155800,100760428610,10480,10480,10480,10480,0
|
|
20241217,155700,100760428610,10480,10480,10480,10480,0
|
|
20241217,155600,100760428610,10480,10480,10480,10480,0
|
|
20241217,155500,100760428610,10480,10480,10480,10480,0
|
|
20241217,155400,100760428610,10480,10480,10480,10480,64519
|
|
20241217,155300,100760428610,10480,10480,10480,10480,0
|
|
20241217,155200,100760428610,10480,10480,10480,10480,0
|
|
20241217,155100,100760428610,10480,10480,10480,10480,0
|
|
20241217,155000,100760428610,10480,10480,10480,10480,0
|
|
20241217,154900,100760428610,10480,10480,10480,10480,0
|
|
20241217,154800,100760428610,10480,10480,10480,10480,0
|
|
20241217,154700,100760428610,10480,10480,10480,10480,0
|
|
20241217,154600,100760428610,10480,10480,10480,10480,0
|
|
20241217,154500,100760428610,10480,10480,10480,10480,0
|
|
20241217,154400,100760428610,10480,10480,10480,10480,0
|
|
20241217,154300,100760428610,10480,10480,10480,10480,0
|
|
20241217,154200,100760428610,10480,10480,10480,10480,0
|
|
20241217,154100,100760428610,10480,10480,10480,10480,0
|
|
20241217,154000,100760428610,10480,10480,10480,10480,0
|
|
20241217,153900,100760428610,10480,10480,10480,10480,0
|
|
20241217,153800,100760428610,10480,10480,10480,10480,0
|
|
20241217,153700,100760428610,10480,10480,10480,10480,0
|
|
20241217,153600,100760428610,10480,10480,10480,10480,0
|
|
20241217,153500,100760428610,10480,10480,10480,10480,0
|
|
20241217,153400,100760428610,10480,10480,10480,10480,0
|
|
20241217,153300,100760428610,10480,10480,10480,10480,0
|
|
20241217,153200,100760428610,10480,10480,10480,10480,0
|
|
20241217,153100,100760428610,10480,10480,10480,10480,0
|
|
20241217,153000,100760428610,10480,10480,10480,10480,64519
|
|
20241217,152900,100084269490,10410,10410,10410,10410,0
|
|
20241217,152800,100084269490,10410,10410,10410,10410,0
|
|
20241217,152700,100084269490,10410,10410,10410,10410,0
|
|
20241217,152600,100084269490,10410,10410,10410,10410,0
|
|
20241217,152500,100084269490,10410,10410,10410,10410,0
|
|
20241217,152400,100084269490,10410,10410,10410,10410,0
|
|
20241217,152300,100084269490,10410,10410,10410,10410,0
|
|
20241217,152200,100084269490,10410,10410,10410,10410,0
|
|
20241217,152100,100084269490,10410,10410,10410,10410,0
|
|
20241217,152000,100084269490,10410,10410,10410,10410,0
|
|
20241217,151900,100084269490,10410,10360,10420,10360,25513
|
|
20241217,151800,99818970730,10360,10370,10370,10330,29346
|
|
20241217,151700,99515149800,10370,10380,10390,10370,15723
|
|
20241217,151600,99352035780,10380,10400,10400,10370,11744
|
|
20241217,151500,99230153400,10400,10380,10450,10380,20572
|
|
20241217,151400,99015860900,10400,10410,10410,10350,29457
|
|
20241217,151300,98710186380,10410,10540,10550,10400,35100
|
|
20241217,151200,98343578680,10540,10520,10580,10520,33944
|
|
20241217,151100,97985498370,10520,10470,10520,10470,24824
|
|
20241217,151000,97725104950,10470,10480,10490,10460,31741
|
|
20241217,150900,97392606420,10470,10430,10490,10430,35740
|
|
20241217,150800,97018367510,10440,10410,10440,10400,18864
|
|
20241217,150700,96821777690,10400,10390,10410,10380,12410
|
|
20241217,150600,96692805350,10390,10380,10390,10370,10499
|
|
20241217,150500,96583826560,10380,10370,10390,10350,17190
|
|
20241217,150400,96405591900,10370,10380,10400,10330,17971
|
|
20241217,150300,96219268310,10360,10250,10390,10250,21824
|
|
20241217,150200,95994383190,10250,10230,10250,10220,5993
|
|
20241217,150100,95933038030,10220,10260,10260,10200,9637
|
|
20241217,150000,95834455840,10260,10270,10270,10250,2224
|
|
20241217,145900,95811639430,10260,10240,10270,10230,6948
|
|
20241217,145800,95740411730,10250,10190,10250,10190,10299
|
|
20241217,145700,95635138550,10190,10210,10260,10190,16419
|
|
20241217,145600,95467585940,10210,10220,10250,10200,14668
|
|
20241217,145500,95317916770,10220,10270,10270,10200,12281
|
|
20241217,145400,95192289160,10270,10290,10290,10260,12072
|
|
20241217,145300,95068234980,10290,10290,10300,10280,6551
|
|
20241217,145200,95000830920,10280,10280,10290,10270,6946
|
|
20241217,145100,94929436250,10280,10290,10300,10270,8286
|
|
20241217,145000,94844227120,10290,10260,10290,10250,13292
|
|
20241217,144900,94707642900,10270,10240,10270,10240,7092
|
|
20241217,144800,94634927470,10240,10260,10260,10220,9141
|
|
20241217,144700,94541371220,10260,10210,10260,10210,11199
|
|
20241217,144600,94426682250,10210,10200,10230,10180,6381
|
|
20241217,144500,94361539170,10200,10180,10230,10160,11736
|
|
20241217,144400,94242091070,10200,10230,10230,10180,13980
|
|
20241217,144300,94099518510,10230,10220,10250,10190,17497
|
|
20241217,144200,93920961050,10220,10220,10230,10200,12490
|
|
20241217,144100,93793343960,10220,10290,10300,10210,21249
|
|
20241217,144000,93575368460,10290,10180,10310,10170,39198
|
|
20241217,143900,93174168160,10170,10190,10190,10110,54205
|
|
20241217,143800,92624156200,10190,10240,10250,10160,75884
|
|
20241217,143700,91850769280,10240,10300,10300,10230,28514
|
|
20241217,143600,91558451700,10270,10340,10340,10250,50013
|
|
20241217,143500,91043805950,10340,10400,10450,10330,26892
|
|
20241217,143400,90764772920,10380,10310,10460,10310,41544
|
|
20241217,143300,90332864570,10310,10390,10410,10300,82595
|
|
20241217,143200,89477191330,10390,10480,10490,10380,45670
|
|
20241217,143100,89000822720,10500,10490,10580,10390,81195
|
|
20241217,143000,88149950580,10500,10800,10800,10280,122211
|
|
20241217,142900,86861154530,10800,10850,10860,10700,75190
|
|
20241217,142800,86048700490,10860,10790,10860,10700,130735
|
|
20241217,142700,84638388950,10860,10860,10860,10860,0
|
|
20241217,142600,84638388950,10860,10860,10860,10860,0
|
|
20241217,142500,84638388950,10860,10690,10860,10670,176823
|
|
20241217,142400,82729238090,10690,10660,10710,10640,54169
|
|
20241217,142300,82150323310,10680,10690,10720,10660,121428
|
|
20241217,142200,80852368120,10690,10510,10690,10500,93589
|
|
20241217,142100,79860045650,10510,10460,10510,10460,54187
|
|
20241217,142000,79291632340,10460,10460,10480,10450,16420
|
|
20241217,141900,79119775870,10450,10450,10480,10440,39026
|
|
20241217,141800,78711592740,10450,10430,10480,10420,45721
|
|
20241217,141700,78233544190,10430,10380,10430,10370,29818
|
|
20241217,141600,77923282050,10380,10350,10380,10320,14892
|
|
20241217,141500,77769204740,10350,10360,10360,10250,41181
|
|
20241217,141400,77344476440,10360,10390,10390,10360,20365
|
|
20241217,141300,77133236730,10390,10370,10390,10360,19939
|
|
20241217,141200,76926431420,10380,10390,10400,10360,33510
|
|
20241217,141100,76578463550,10390,10320,10390,10320,42023
|
|
20241217,141000,76142993810,10320,10320,10340,10300,17560
|
|
20241217,140900,75961824190,10330,10340,10340,10270,23867
|
|
20241217,140800,75715512740,10340,10270,10340,10260,33060
|
|
20241217,140700,75375037260,10270,10270,10280,10260,7511
|
|
20241217,140600,75297879010,10270,10280,10280,10240,11853
|
|
20241217,140500,75176235360,10270,10280,10290,10250,15283
|
|
20241217,140400,75019163170,10270,10230,10280,10220,17257
|
|
20241217,140300,74842234660,10230,10240,10240,10220,6079
|
|
20241217,140200,74780065540,10230,10260,10260,10230,9214
|
|
20241217,140100,74685685690,10250,10230,10270,10210,11937
|
|
20241217,140000,74563346410,10230,10190,10230,10180,20520
|
|
20241217,135900,74354037220,10200,10250,10250,10180,25927
|
|
20241217,135800,74089304480,10250,10270,10290,10240,32116
|
|
20241217,135700,73759384000,10260,10220,10270,10220,36083
|
|
20241217,135600,73389386470,10220,10230,10230,10200,19352
|
|
20241217,135500,73191668420,10220,10220,10240,10210,20848
|
|
20241217,135400,72978402240,10220,10210,10240,10200,25326
|
|
20241217,135300,72719348520,10200,10190,10210,10170,30043
|
|
20241217,135200,72413172830,10190,10130,10190,10130,21768
|
|
20241217,135100,72191805810,10140,10110,10140,10070,11279
|
|
20241217,135000,72077863040,10100,10160,10160,10100,23490
|
|
20241217,134900,71839744820,10160,10150,10170,10140,21526
|
|
20241217,134800,71621171080,10140,10120,10160,10110,26202
|
|
20241217,134700,71355451830,10110,10090,10120,10080,19758
|
|
20241217,134600,71155935070,10090,10050,10100,10050,15998
|
|
20241217,134500,70994744450,10040,10030,10050,10030,8315
|
|
20241217,134400,70911229900,10030,9980,10040,9970,4360
|
|
20241217,134300,70867544840,9980,10020,10030,9970,9997
|
|
20241217,134200,70767520310,10020,10050,10050,10020,6014
|
|
20241217,134100,70707183860,10040,10050,10060,10030,7784
|
|
20241217,134000,70629005520,10050,10070,10070,10020,19040
|
|
20241217,133900,70437670430,10070,10030,10070,10020,18162
|
|
20241217,133800,70255181880,10020,10000,10020,9990,9406
|
|
20241217,133700,70161117920,9990,9960,10010,9960,11309
|
|
20241217,133600,70048182310,9960,9890,9970,9890,8324
|
|
20241217,133500,69965460910,9900,9870,9900,9870,1652
|
|
20241217,133400,69949135740,9870,9860,9870,9850,2021
|
|
20241217,133300,69929206820,9860,9850,9860,9850,1942
|
|
20241217,133200,69910065290,9850,9830,9860,9830,2032
|
|
20241217,133100,69890057750,9840,9860,9860,9830,8871
|
|
20241217,133000,69802704180,9860,9870,9880,9860,3597
|
|
20241217,132900,69767225000,9870,9880,9890,9870,1335
|
|
20241217,132800,69754036000,9890,9890,9890,9880,1286
|
|
20241217,132700,69741326500,9880,9890,9900,9880,2047
|
|
20241217,132600,69721088680,9890,9880,9890,9860,9463
|
|
20241217,132500,69627575450,9880,9890,9890,9880,5250
|
|
20241217,132400,69575691500,9890,9890,9900,9890,3060
|
|
20241217,132300,69545428080,9890,9900,9910,9890,2600
|
|
20241217,132200,69519687780,9920,9910,9920,9890,3258
|
|
20241217,132100,69487438510,9920,9920,9930,9890,4431
|
|
20241217,132000,69443503280,9920,9920,9930,9910,2333
|
|
20241217,131900,69420370500,9910,9930,9930,9900,2641
|
|
20241217,131800,69394174470,9930,9920,9940,9910,2880
|
|
20241217,131700,69365591160,9910,9910,9910,9890,2788
|
|
20241217,131600,69337977620,9900,9930,9930,9890,4718
|
|
20241217,131500,69291228170,9920,9920,9940,9920,804
|
|
20241217,131400,69283246740,9920,9920,9930,9910,1724
|
|
20241217,131300,69266132530,9920,9900,9920,9900,1799
|
|
20241217,131200,69248308330,9900,9920,9930,9900,4749
|
|
20241217,131100,69201240000,9920,9910,9920,9900,2995
|
|
20241217,131000,69171570530,9920,9940,9940,9910,2445
|
|
20241217,130900,69147303970,9940,9950,9950,9930,4044
|
|
20241217,130800,69107086200,9950,9960,9960,9940,1732
|
|
20241217,130700,69089847510,9950,9930,9960,9920,3495
|
|
20241217,130600,69055096230,9930,9950,9970,9930,7825
|
|
20241217,130500,68977224570,9950,9920,9960,9920,5448
|
|
20241217,130400,68923102720,9920,9880,9920,9880,4334
|
|
20241217,130300,68880154220,9880,9870,9880,9860,2347
|
|
20241217,130200,68856986580,9860,9850,9870,9840,1538
|
|
20241217,130100,68841824570,9850,9850,9850,9840,1576
|
|
20241217,130000,68826313790,9850,9850,9850,9840,3042
|
|
20241217,125900,68796350630,9850,9840,9850,9820,1826
|
|
20241217,125800,68778382380,9840,9820,9840,9810,1851
|
|
20241217,125700,68760212260,9810,9830,9840,9810,4276
|
|
20241217,125600,68718217380,9820,9830,9840,9810,6083
|
|
20241217,125500,68658490630,9820,9840,9850,9820,5994
|
|
20241217,125400,68599549270,9840,9830,9840,9830,932
|
|
20241217,125300,68590384320,9830,9860,9860,9830,3052
|
|
20241217,125200,68560354180,9860,9860,9860,9830,3681
|
|
20241217,125100,68524116620,9850,9850,9860,9840,4068
|
|
20241217,125000,68484047150,9850,9850,9860,9840,3518
|
|
20241217,124900,68449385660,9850,9840,9850,9830,2244
|
|
20241217,124800,68427299880,9830,9830,9840,9820,2423
|
|
20241217,124700,68403474690,9830,9830,9840,9810,1594
|
|
20241217,124600,68387804840,9840,9820,9840,9810,7723
|
|
20241217,124500,68312020970,9810,9830,9840,9810,22122
|
|
20241217,124400,68094879710,9840,9840,9840,9830,6645
|
|
20241217,124300,68029553890,9830,9850,9850,9830,4508
|
|
20241217,124200,67985195880,9840,9840,9850,9840,3353
|
|
20241217,124100,67952193350,9840,9840,9860,9840,1977
|
|
20241217,124000,67932724140,9840,9840,9870,9830,5977
|
|
20241217,123900,67873914130,9840,9870,9880,9840,12685
|
|
20241217,123800,67748880310,9870,9890,9890,9870,1048
|
|
20241217,123700,67738533270,9890,9880,9890,9870,4398
|
|
20241217,123600,67695079250,9890,9880,9890,9880,5110
|
|
20241217,123500,67644573430,9890,9900,9910,9880,10868
|
|
20241217,123400,67537051990,9910,9910,9920,9900,8938
|
|
20241217,123300,67448523200,9920,9910,9920,9910,2682
|
|
20241217,123200,67421939090,9920,9940,9940,9920,3579
|
|
20241217,123100,67386430250,9930,9940,9940,9930,2094
|
|
20241217,123000,67365631810,9930,9940,9940,9930,1462
|
|
20241217,122900,67351107530,9940,9930,9940,9920,2839
|
|
20241217,122800,67322915260,9930,9930,9940,9920,2686
|
|
20241217,122700,67296253210,9930,9940,9940,9920,4441
|
|
20241217,122600,67252151790,9940,9960,9960,9940,6643
|
|
20241217,122500,67186079030,9960,9950,9960,9950,1216
|
|
20241217,122400,67173970980,9950,9950,9970,9950,2615
|
|
20241217,122300,67147931060,9960,9950,9960,9950,3532
|
|
20241217,122200,67112770180,9950,9960,9980,9950,4115
|
|
20241217,122100,67071786020,9960,10000,10000,9960,9932
|
|
20241217,122000,66972611300,10000,10010,10020,10000,3207
|
|
20241217,121900,66940526790,10010,10010,10020,10000,3090
|
|
20241217,121800,66909594380,10010,10020,10020,10000,6877
|
|
20241217,121700,66840778030,10020,10030,10040,10010,4535
|
|
20241217,121600,66795321160,10030,10060,10060,10030,8315
|
|
20241217,121500,66711794040,10060,10020,10060,10010,4487
|
|
20241217,121400,66666726760,10020,9990,10020,9980,8478
|
|
20241217,121300,66581933670,9990,10000,10000,9980,4727
|
|
20241217,121200,66534714120,10000,10010,10010,9990,5042
|
|
20241217,121100,66484280330,10010,10030,10040,10000,8634
|
|
20241217,121000,66397798050,10040,10080,10090,10030,18169
|
|
20241217,120900,66215093700,10080,10040,10090,10030,15075
|
|
20241217,120800,66063447640,10040,10070,10090,10040,32640
|
|
20241217,120700,65734724470,10070,10000,10070,10000,26997
|
|
20241217,120600,65463622570,10010,9990,10010,9980,4163
|
|
20241217,120500,65421990880,9990,9980,10000,9980,6676
|
|
20241217,120400,65355286900,9980,9930,9980,9920,4031
|
|
20241217,120300,65315219510,9940,9930,9940,9920,3023
|
|
20241217,120200,65285198620,9920,9970,9980,9920,9332
|
|
20241217,120100,65192341390,9970,9980,10000,9970,8461
|
|
20241217,120000,65107835120,9990,10010,10020,9960,21897
|
|
20241217,115900,64889002360,10010,9970,10030,9970,34858
|
|
20241217,115800,64540448250,9970,9940,9970,9940,14481
|
|
20241217,115700,64396185060,9930,9920,9960,9910,15705
|
|
20241217,115600,64240055290,9920,9890,9950,9890,18892
|
|
20241217,115500,64052625660,9900,9870,9900,9860,5636
|
|
20241217,115400,63996925860,9870,9850,9880,9830,9731
|
|
20241217,115300,63900905160,9850,9810,9850,9810,5563
|
|
20241217,115200,63846168560,9820,9820,9820,9800,9925
|
|
20241217,115100,63748854060,9810,9820,9830,9810,2624
|
|
20241217,115000,63723087400,9830,9830,9830,9820,1857
|
|
20241217,114900,63704846860,9830,9830,9830,9810,1752
|
|
20241217,114800,63687641570,9830,9830,9830,9820,1012
|
|
20241217,114700,63677697210,9830,9830,9840,9820,3562
|
|
20241217,114600,63642689900,9830,9820,9830,9810,2837
|
|
20241217,114500,63614823680,9820,9810,9830,9810,3504
|
|
20241217,114400,63580401170,9810,9810,9820,9800,4784
|
|
20241217,114300,63533471320,9810,9810,9810,9800,2041
|
|
20241217,114200,63513455290,9800,9790,9800,9780,9361
|
|
20241217,114100,63421765430,9790,9790,9790,9780,4629
|
|
20241217,114000,63376487060,9780,9800,9800,9780,3576
|
|
20241217,113900,63341477820,9800,9790,9800,9790,5823
|
|
20241217,113800,63284466610,9790,9810,9810,9790,9163
|
|
20241217,113700,63194732340,9800,9810,9810,9800,2568
|
|
20241217,113600,63169561290,9810,9810,9810,9800,1813
|
|
20241217,113500,63151783310,9810,9810,9810,9790,3027
|
|
20241217,113400,63122116070,9810,9810,9820,9800,1656
|
|
20241217,113300,63105875820,9800,9810,9810,9800,1073
|
|
20241217,113200,63095359920,9810,9820,9820,9790,11556
|
|
20241217,113100,62982120170,9820,9810,9820,9800,5469
|
|
20241217,113000,62928491000,9820,9820,9830,9810,5153
|
|
20241217,112900,62877896560,9820,9830,9840,9820,1545
|
|
20241217,112800,62862715670,9840,9830,9840,9820,2419
|
|
20241217,112700,62838943120,9830,9870,9870,9830,7046
|
|
20241217,112600,62769570910,9870,9870,9880,9860,3497
|
|
20241217,112500,62735061470,9870,9850,9870,9840,5601
|
|
20241217,112400,62679884560,9840,9840,9850,9820,3921
|
|
20241217,112300,62641293570,9840,9800,9850,9790,8533
|
|
20241217,112200,62557528390,9800,9810,9810,9780,5002
|
|
20241217,112100,62508552080,9810,9810,9820,9790,5884
|
|
20241217,112000,62450828100,9800,9830,9830,9800,6992
|
|
20241217,111900,62382196580,9840,9820,9840,9810,4556
|
|
20241217,111800,62337431950,9820,9800,9830,9780,8875
|
|
20241217,111700,62250498470,9790,9830,9830,9790,35837
|
|
20241217,111600,61899174380,9830,9840,9840,9820,7937
|
|
20241217,111500,61821175730,9840,9840,9850,9820,4087
|
|
20241217,111400,61780997170,9840,9850,9860,9840,3035
|
|
20241217,111300,61751116350,9850,9860,9860,9820,2434
|
|
20241217,111200,61727182550,9860,9890,9900,9830,4877
|
|
20241217,111100,61679088090,9890,9880,9910,9850,10498
|
|
20241217,111000,61575302080,9880,9810,9880,9810,6943
|
|
20241217,110900,61507040930,9810,9820,9830,9800,16841
|
|
20241217,110800,61341815560,9820,9830,9840,9820,15832
|
|
20241217,110700,61186322270,9830,9840,9850,9820,16228
|
|
20241217,110600,61026766070,9840,9860,9880,9840,2292
|
|
20241217,110500,61004184420,9860,9840,9880,9830,5579
|
|
20241217,110400,60949267770,9840,9840,9850,9830,14079
|
|
20241217,110300,60810765610,9850,9850,9850,9840,7441
|
|
20241217,110200,60737520510,9850,9890,9890,9840,14123
|
|
20241217,110100,60598198760,9890,9910,9910,9880,3919
|
|
20241217,110000,60559436790,9910,9900,9910,9890,3888
|
|
20241217,105900,60520946190,9910,9910,9910,9890,7504
|
|
20241217,105800,60446662900,9900,9920,9930,9900,4903
|
|
20241217,105700,60398085880,9930,9920,9930,9910,5586
|
|
20241217,105600,60342669750,9910,9940,9940,9900,4029
|
|
20241217,105500,60302721470,9940,9960,9960,9930,4105
|
|
20241217,105400,60261924330,9960,9970,9970,9950,6084
|
|
20241217,105300,60201305210,9980,9900,9980,9880,19123
|
|
20241217,105200,60010855180,9890,9860,9890,9840,13001
|
|
20241217,105100,59882785400,9860,9860,9870,9850,8397
|
|
20241217,105000,59800031010,9870,9920,9930,9860,18579
|
|
20241217,104900,59616346350,9920,9970,9970,9910,8112
|
|
20241217,104800,59535803050,9970,9970,9970,9950,7117
|
|
20241217,104700,59464928380,9970,9950,9970,9950,7538
|
|
20241217,104600,59389861560,9950,9920,9960,9910,3669
|
|
20241217,104500,59353403430,9920,9900,9930,9890,10156
|
|
20241217,104400,59252795530,9890,9900,9910,9890,2986
|
|
20241217,104300,59223239180,9890,9900,9920,9890,6275
|
|
20241217,104200,59161096100,9900,9910,9920,9900,1049
|
|
20241217,104100,59150698950,9910,9920,9920,9890,6836
|
|
20241217,104000,59083017320,9910,9930,9930,9910,5271
|
|
20241217,103900,59030757430,9910,9950,9960,9910,6930
|
|
20241217,103800,58961926520,9950,9950,9960,9940,5208
|
|
20241217,103700,58910094410,9950,9950,9970,9940,12119
|
|
20241217,103600,58789421250,9960,9920,9960,9920,9138
|
|
20241217,103500,58698600320,9920,9920,9930,9900,7072
|
|
20241217,103400,58628461540,9920,9920,9920,9910,3203
|
|
20241217,103300,58596698600,9920,9920,9930,9900,5575
|
|
20241217,103200,58541403960,9910,9900,9920,9900,5026
|
|
20241217,103100,58491579920,9900,9900,9910,9870,5592
|
|
20241217,103000,58436246290,9900,9880,9900,9850,9389
|
|
20241217,102900,58343591590,9880,9870,9880,9850,12599
|
|
20241217,102800,58219325230,9880,9920,9930,9870,10972
|
|
20241217,102700,58110669270,9910,9870,9910,9860,8914
|
|
20241217,102600,58022609900,9880,9840,9880,9820,13759
|
|
20241217,102500,57887083270,9840,9900,9910,9820,98765
|
|
20241217,102400,56913086080,9910,9910,9940,9900,11627
|
|
20241217,102300,56797835350,9910,9970,9980,9900,24867
|
|
20241217,102200,56550686000,9960,9990,10000,9960,16216
|
|
20241217,102100,56389012460,9970,10040,10040,9970,19528
|
|
20241217,102000,56193656320,10040,10010,10040,10010,6460
|
|
20241217,101900,56128881580,10020,10020,10030,10000,12008
|
|
20241217,101800,56008663770,10010,9980,10020,9980,4546
|
|
20241217,101700,55963144200,9990,9960,9990,9960,7655
|
|
20241217,101600,55886743470,9960,9990,10000,9960,6740
|
|
20241217,101500,55819496320,9980,10010,10020,9980,9900
|
|
20241217,101400,55720490330,10000,9960,10010,9950,8063
|
|
20241217,101300,55640055120,9960,10040,10040,9950,26139
|
|
20241217,101200,55378547660,10030,10000,10050,9980,23281
|
|
20241217,101100,55145344820,10000,9940,10000,9920,11379
|
|
20241217,101000,55032093190,9940,9940,9950,9920,6383
|
|
20241217,100900,54968686420,9920,9940,9970,9920,8316
|
|
20241217,100800,54886038460,9940,9910,9960,9910,9729
|
|
20241217,100700,54789329190,9930,9920,9950,9890,18382
|
|
20241217,100600,54607189270,9920,10000,10000,9920,23358
|
|
20241217,100500,54374537540,10000,9980,10010,9970,27294
|
|
20241217,100400,54101952190,9970,9970,9980,9950,14861
|
|
20241217,100300,53953785200,9970,9910,9970,9890,22745
|
|
20241217,100200,53727919740,9900,9940,9950,9890,31249
|
|
20241217,100100,53417902580,9930,9880,9930,9870,33534
|
|
20241217,100000,53085721650,9880,9880,9890,9870,28839
|
|
20241217,095900,52800792680,9880,9880,9880,9880,0
|
|
20241217,095800,52800792680,9880,9900,9910,9880,46377
|
|
20241217,095700,52342190480,9900,9930,9940,9900,36580
|
|
20241217,095600,51979319710,9930,9930,9950,9910,35554
|
|
20241217,095500,51626412600,9930,9950,9950,9910,77466
|
|
20241217,095400,50857446150,9960,10030,10030,9930,70785
|
|
20241217,095300,50151764190,10030,10010,10030,10000,18689
|
|
20241217,095200,49964695790,10010,10120,10120,10000,50023
|
|
20241217,095100,49462043910,10140,10160,10170,10110,19424
|
|
20241217,095000,49265239800,10170,10160,10230,10150,17141
|
|
20241217,094900,49090373620,10180,10130,10180,10120,13640
|
|
20241217,094800,48952162280,10140,10130,10140,10130,5058
|
|
20241217,094700,48900899000,10140,10130,10150,10130,8142
|
|
20241217,094600,48818350400,10130,10120,10150,10110,9965
|
|
20241217,094500,48717473940,10110,10170,10170,10110,25714
|
|
20241217,094400,48456756950,10160,10160,10190,10150,26481
|
|
20241217,094300,48187427130,10160,10140,10170,10130,22289
|
|
20241217,094200,47961212370,10140,10100,10140,10060,19476
|
|
20241217,094100,47764576970,10100,10080,10140,10060,23334
|
|
20241217,094000,47528655330,10080,10060,10080,10040,20510
|
|
20241217,093900,47322372840,10060,10000,10080,9990,47320
|
|
20241217,093800,46847786140,10000,10130,10140,9970,167255
|
|
20241217,093700,45171183100,10140,10160,10160,10120,18490
|
|
20241217,093600,44983750490,10160,10150,10180,10100,69611
|
|
20241217,093500,44278352680,10150,10230,10230,10150,44366
|
|
20241217,093400,43826447030,10230,10270,10280,10220,15460
|
|
20241217,093300,43668126200,10270,10270,10280,10240,28720
|
|
20241217,093200,43373260280,10270,10230,10350,10220,16003
|
|
20241217,093100,43209286150,10240,10310,10320,10230,37666
|
|
20241217,093000,42822243190,10300,10450,10460,10300,55871
|
|
20241217,092900,42242146050,10450,10380,10460,10370,39755
|
|
20241217,092800,41827903330,10380,10340,10400,10320,43777
|
|
20241217,092700,41374321840,10340,10290,10340,10280,33531
|
|
20241217,092600,41028269980,10280,10230,10290,10210,23153
|
|
20241217,092500,40790875770,10230,10200,10240,10180,22241
|
|
20241217,092400,40563936670,10200,10200,10220,10160,66109
|
|
20241217,092300,39890277780,10210,10160,10250,10100,97218
|
|
20241217,092200,38901126270,10170,10370,10370,10120,116402
|
|
20241217,092100,37706653520,10360,10400,10400,10360,25658
|
|
20241217,092000,37440423040,10400,10400,10400,10350,19845
|
|
20241217,091900,37234574440,10400,10390,10410,10320,57820
|
|
20241217,091800,36636159430,10380,10490,10500,10380,49204
|
|
20241217,091700,36123082640,10490,10430,10500,10420,91016
|
|
20241217,091600,35169571100,10420,10340,10450,10310,101468
|
|
20241217,091500,34117691980,10330,10510,10520,10290,174025
|
|
20241217,091400,32305480400,10520,10570,10580,10510,85761
|
|
20241217,091300,31401627880,10570,10670,10680,10500,165448
|
|
20241217,091200,29654738840,10680,10800,10800,10670,86986
|
|
20241217,091100,28720654160,10810,10820,10840,10790,52863
|
|
20241217,091000,28149580490,10820,10700,10830,10690,60549
|
|
20241217,090900,27498468570,10700,10960,10960,10700,159435
|
|
20241217,090800,25772490710,10960,10940,10970,10920,88276
|
|
20241217,090700,24806184410,10940,10920,10950,10880,105636
|
|
20241217,090600,23654033780,10920,11280,11300,10850,370012
|
|
20241217,090500,19562107450,11270,11040,11290,11020,503326
|
|
20241217,090400,13935831640,11040,10880,11040,10860,269753
|
|
20241217,090300,10977057610,10870,10690,10880,10680,126912
|
|
20241217,090200,9604027630,10690,10660,10720,10610,121568
|
|
20241217,090100,8306419000,10660,10840,10910,10660,188007
|
|
20241217,090000,6274066850,10840,10970,10990,10800,566482
|