747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,212400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,212300,35025901600,9580,9580,9580,9580,0
|
|
20241219,212200,35025901600,9580,9580,9580,9580,0
|
|
20241219,212100,35025901600,9580,9580,9580,9580,0
|
|
20241219,212000,35025901600,9580,9580,9580,9580,0
|
|
20241219,211900,35025901600,9580,9580,9580,9580,0
|
|
20241219,211800,35025901600,9580,9580,9580,9580,0
|
|
20241219,211700,35025901600,9580,9580,9580,9580,0
|
|
20241219,211600,35025901600,9580,9580,9580,9580,0
|
|
20241219,211500,35025901600,9580,9580,9580,9580,0
|
|
20241219,211400,35025901600,9580,9580,9580,9580,0
|
|
20241219,211300,35025901600,9580,9580,9580,9580,0
|
|
20241219,211200,35025901600,9580,9580,9580,9580,0
|
|
20241219,211100,35025901600,9580,9580,9580,9580,0
|
|
20241219,211000,35025901600,9580,9580,9580,9580,0
|
|
20241219,210900,35025901600,9580,9580,9580,9580,0
|
|
20241219,210800,35025901600,9580,9580,9580,9580,0
|
|
20241219,210700,35025901600,9580,9580,9580,9580,0
|
|
20241219,210600,35025901600,9580,9580,9580,9580,0
|
|
20241219,210500,35025901600,9580,9580,9580,9580,0
|
|
20241219,210400,35025901600,9580,9580,9580,9580,0
|
|
20241219,210300,35025901600,9580,9580,9580,9580,0
|
|
20241219,210200,35025901600,9580,9580,9580,9580,0
|
|
20241219,210100,35025901600,9580,9580,9580,9580,0
|
|
20241219,210000,35025901600,9580,9580,9580,9580,0
|
|
20241219,205900,35025901600,9580,9580,9580,9580,0
|
|
20241219,205800,35025901600,9580,9580,9580,9580,0
|
|
20241219,205700,35025901600,9580,9580,9580,9580,0
|
|
20241219,205600,35025901600,9580,9580,9580,9580,0
|
|
20241219,205500,35025901600,9580,9580,9580,9580,0
|
|
20241219,205400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,205300,35025901600,9580,9580,9580,9580,0
|
|
20241219,205200,35025901600,9580,9580,9580,9580,0
|
|
20241219,205100,35025901600,9580,9580,9580,9580,0
|
|
20241219,205000,35025901600,9580,9580,9580,9580,0
|
|
20241219,204900,35025901600,9580,9580,9580,9580,0
|
|
20241219,204800,35025901600,9580,9580,9580,9580,0
|
|
20241219,204700,35025901600,9580,9580,9580,9580,0
|
|
20241219,204600,35025901600,9580,9580,9580,9580,0
|
|
20241219,204500,35025901600,9580,9580,9580,9580,0
|
|
20241219,204400,35025901600,9580,9580,9580,9580,0
|
|
20241219,204300,35025901600,9580,9580,9580,9580,0
|
|
20241219,204200,35025901600,9580,9580,9580,9580,0
|
|
20241219,204100,35025901600,9580,9580,9580,9580,0
|
|
20241219,204000,35025901600,9580,9580,9580,9580,0
|
|
20241219,203900,35025901600,9580,9580,9580,9580,0
|
|
20241219,203800,35025901600,9580,9580,9580,9580,0
|
|
20241219,203700,35025901600,9580,9580,9580,9580,0
|
|
20241219,203600,35025901600,9580,9580,9580,9580,0
|
|
20241219,203500,35025901600,9580,9580,9580,9580,0
|
|
20241219,203400,35025901600,9580,9580,9580,9580,0
|
|
20241219,203300,35025901600,9580,9580,9580,9580,0
|
|
20241219,203200,35025901600,9580,9580,9580,9580,0
|
|
20241219,203100,35025901600,9580,9580,9580,9580,0
|
|
20241219,203000,35025901600,9580,9580,9580,9580,0
|
|
20241219,202900,35025901600,9580,9580,9580,9580,0
|
|
20241219,202800,35025901600,9580,9580,9580,9580,0
|
|
20241219,202700,35025901600,9580,9580,9580,9580,0
|
|
20241219,202600,35025901600,9580,9580,9580,9580,0
|
|
20241219,202500,35025901600,9580,9580,9580,9580,0
|
|
20241219,202400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,202300,35025901600,9580,9580,9580,9580,0
|
|
20241219,202200,35025901600,9580,9580,9580,9580,0
|
|
20241219,202100,35025901600,9580,9580,9580,9580,0
|
|
20241219,202000,35025901600,9580,9580,9580,9580,0
|
|
20241219,201900,35025901600,9580,9580,9580,9580,0
|
|
20241219,201800,35025901600,9580,9580,9580,9580,0
|
|
20241219,201700,35025901600,9580,9580,9580,9580,0
|
|
20241219,201600,35025901600,9580,9580,9580,9580,0
|
|
20241219,201500,35025901600,9580,9580,9580,9580,0
|
|
20241219,201400,35025901600,9580,9580,9580,9580,0
|
|
20241219,201300,35025901600,9580,9580,9580,9580,0
|
|
20241219,201200,35025901600,9580,9580,9580,9580,0
|
|
20241219,201100,35025901600,9580,9580,9580,9580,0
|
|
20241219,201000,35025901600,9580,9580,9580,9580,0
|
|
20241219,200900,35025901600,9580,9580,9580,9580,0
|
|
20241219,200800,35025901600,9580,9580,9580,9580,0
|
|
20241219,200700,35025901600,9580,9580,9580,9580,0
|
|
20241219,200600,35025901600,9580,9580,9580,9580,0
|
|
20241219,200500,35025901600,9580,9580,9580,9580,0
|
|
20241219,200400,35025901600,9580,9580,9580,9580,0
|
|
20241219,200300,35025901600,9580,9580,9580,9580,0
|
|
20241219,200200,35025901600,9580,9580,9580,9580,0
|
|
20241219,200100,35025901600,9580,9580,9580,9580,0
|
|
20241219,200000,35025901600,9580,9580,9580,9580,0
|
|
20241219,195900,35025901600,9580,9580,9580,9580,0
|
|
20241219,195800,35025901600,9580,9580,9580,9580,0
|
|
20241219,195700,35025901600,9580,9580,9580,9580,0
|
|
20241219,195600,35025901600,9580,9580,9580,9580,0
|
|
20241219,195500,35025901600,9580,9580,9580,9580,0
|
|
20241219,195400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,195300,35025901600,9580,9580,9580,9580,0
|
|
20241219,195200,35025901600,9580,9580,9580,9580,0
|
|
20241219,195100,35025901600,9580,9580,9580,9580,0
|
|
20241219,195000,35025901600,9580,9580,9580,9580,0
|
|
20241219,194900,35025901600,9580,9580,9580,9580,0
|
|
20241219,194800,35025901600,9580,9580,9580,9580,0
|
|
20241219,194700,35025901600,9580,9580,9580,9580,0
|
|
20241219,194600,35025901600,9580,9580,9580,9580,0
|
|
20241219,194500,35025901600,9580,9580,9580,9580,0
|
|
20241219,194400,35025901600,9580,9580,9580,9580,0
|
|
20241219,194300,35025901600,9580,9580,9580,9580,0
|
|
20241219,194200,35025901600,9580,9580,9580,9580,0
|
|
20241219,194100,35025901600,9580,9580,9580,9580,0
|
|
20241219,194000,35025901600,9580,9580,9580,9580,0
|
|
20241219,193900,35025901600,9580,9580,9580,9580,0
|
|
20241219,193800,35025901600,9580,9580,9580,9580,0
|
|
20241219,193700,35025901600,9580,9580,9580,9580,0
|
|
20241219,193600,35025901600,9580,9580,9580,9580,0
|
|
20241219,193500,35025901600,9580,9580,9580,9580,0
|
|
20241219,193400,35025901600,9580,9580,9580,9580,0
|
|
20241219,193300,35025901600,9580,9580,9580,9580,0
|
|
20241219,193200,35025901600,9580,9580,9580,9580,0
|
|
20241219,193100,35025901600,9580,9580,9580,9580,0
|
|
20241219,193000,35025901600,9580,9580,9580,9580,0
|
|
20241219,192900,35025901600,9580,9580,9580,9580,0
|
|
20241219,192800,35025901600,9580,9580,9580,9580,0
|
|
20241219,192700,35025901600,9580,9580,9580,9580,0
|
|
20241219,192600,35025901600,9580,9580,9580,9580,0
|
|
20241219,192500,35025901600,9580,9580,9580,9580,0
|
|
20241219,192400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,192300,35025901600,9580,9580,9580,9580,0
|
|
20241219,192200,35025901600,9580,9580,9580,9580,0
|
|
20241219,192100,35025901600,9580,9580,9580,9580,0
|
|
20241219,192000,35025901600,9580,9580,9580,9580,0
|
|
20241219,191900,35025901600,9580,9580,9580,9580,0
|
|
20241219,191800,35025901600,9580,9580,9580,9580,0
|
|
20241219,191700,35025901600,9580,9580,9580,9580,0
|
|
20241219,191600,35025901600,9580,9580,9580,9580,0
|
|
20241219,191500,35025901600,9580,9580,9580,9580,0
|
|
20241219,191400,35025901600,9580,9580,9580,9580,0
|
|
20241219,191300,35025901600,9580,9580,9580,9580,0
|
|
20241219,191200,35025901600,9580,9580,9580,9580,0
|
|
20241219,191100,35025901600,9580,9580,9580,9580,0
|
|
20241219,191000,35025901600,9580,9580,9580,9580,0
|
|
20241219,190900,35025901600,9580,9580,9580,9580,0
|
|
20241219,190800,35025901600,9580,9580,9580,9580,0
|
|
20241219,190700,35025901600,9580,9580,9580,9580,0
|
|
20241219,190600,35025901600,9580,9580,9580,9580,0
|
|
20241219,190500,35025901600,9580,9580,9580,9580,0
|
|
20241219,190400,35025901600,9580,9580,9580,9580,0
|
|
20241219,190300,35025901600,9580,9580,9580,9580,0
|
|
20241219,190200,35025901600,9580,9580,9580,9580,0
|
|
20241219,190100,35025901600,9580,9580,9580,9580,0
|
|
20241219,190000,35025901600,9580,9580,9580,9580,0
|
|
20241219,185900,35025901600,9580,9580,9580,9580,0
|
|
20241219,185800,35025901600,9580,9580,9580,9580,0
|
|
20241219,185700,35025901600,9580,9580,9580,9580,0
|
|
20241219,185600,35025901600,9580,9580,9580,9580,0
|
|
20241219,185500,35025901600,9580,9580,9580,9580,0
|
|
20241219,185400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,185300,35025901600,9580,9580,9580,9580,0
|
|
20241219,185200,35025901600,9580,9580,9580,9580,0
|
|
20241219,185100,35025901600,9580,9580,9580,9580,0
|
|
20241219,185000,35025901600,9580,9580,9580,9580,0
|
|
20241219,184900,35025901600,9580,9580,9580,9580,0
|
|
20241219,184800,35025901600,9580,9580,9580,9580,0
|
|
20241219,184700,35025901600,9580,9580,9580,9580,0
|
|
20241219,184600,35025901600,9580,9580,9580,9580,0
|
|
20241219,184500,35025901600,9580,9580,9580,9580,0
|
|
20241219,184400,35025901600,9580,9580,9580,9580,0
|
|
20241219,184300,35025901600,9580,9580,9580,9580,0
|
|
20241219,184200,35025901600,9580,9580,9580,9580,0
|
|
20241219,184100,35025901600,9580,9580,9580,9580,0
|
|
20241219,184000,35025901600,9580,9580,9580,9580,0
|
|
20241219,183900,35025901600,9580,9580,9580,9580,0
|
|
20241219,183800,35025901600,9580,9580,9580,9580,0
|
|
20241219,183700,35025901600,9580,9580,9580,9580,0
|
|
20241219,183600,35025901600,9580,9580,9580,9580,0
|
|
20241219,183500,35025901600,9580,9580,9580,9580,0
|
|
20241219,183400,35025901600,9580,9580,9580,9580,0
|
|
20241219,183300,35025901600,9580,9580,9580,9580,0
|
|
20241219,183200,35025901600,9580,9580,9580,9580,0
|
|
20241219,183100,35025901600,9580,9580,9580,9580,0
|
|
20241219,183000,35025901600,9580,9580,9580,9580,0
|
|
20241219,182900,35025901600,9580,9580,9580,9580,0
|
|
20241219,182800,35025901600,9580,9580,9580,9580,0
|
|
20241219,182700,35025901600,9580,9580,9580,9580,0
|
|
20241219,182600,35025901600,9580,9580,9580,9580,0
|
|
20241219,182500,35025901600,9580,9580,9580,9580,0
|
|
20241219,182400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,182300,35025901600,9580,9580,9580,9580,0
|
|
20241219,182200,35025901600,9580,9580,9580,9580,0
|
|
20241219,182100,35025901600,9580,9580,9580,9580,0
|
|
20241219,182000,35025901600,9580,9580,9580,9580,0
|
|
20241219,181900,35025901600,9580,9580,9580,9580,0
|
|
20241219,181800,35025901600,9580,9580,9580,9580,0
|
|
20241219,181700,35025901600,9580,9580,9580,9580,0
|
|
20241219,181600,35025901600,9580,9580,9580,9580,0
|
|
20241219,181500,35025901600,9580,9580,9580,9580,0
|
|
20241219,181400,35025901600,9580,9580,9580,9580,0
|
|
20241219,181300,35025901600,9580,9580,9580,9580,0
|
|
20241219,181200,35025901600,9580,9580,9580,9580,0
|
|
20241219,181100,35025901600,9580,9580,9580,9580,0
|
|
20241219,181000,35025901600,9580,9580,9580,9580,0
|
|
20241219,180900,35025901600,9580,9580,9580,9580,0
|
|
20241219,180800,35025901600,9580,9580,9580,9580,0
|
|
20241219,180700,35025901600,9580,9580,9580,9580,0
|
|
20241219,180600,35025901600,9580,9580,9580,9580,0
|
|
20241219,180500,35025901600,9580,9580,9580,9580,0
|
|
20241219,180400,35025901600,9580,9580,9580,9580,0
|
|
20241219,180300,35025901600,9580,9580,9580,9580,0
|
|
20241219,180200,35025901600,9580,9580,9580,9580,0
|
|
20241219,180100,35025901600,9580,9580,9580,9580,0
|
|
20241219,180000,35025901600,9580,9580,9580,9580,0
|
|
20241219,175900,35025901600,9580,9580,9580,9580,0
|
|
20241219,175800,35025901600,9580,9580,9580,9580,0
|
|
20241219,175700,35025901600,9580,9580,9580,9580,0
|
|
20241219,175600,35025901600,9580,9580,9580,9580,0
|
|
20241219,175500,35025901600,9580,9580,9580,9580,0
|
|
20241219,175400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,175300,35025901600,9580,9580,9580,9580,0
|
|
20241219,175200,35025901600,9580,9580,9580,9580,0
|
|
20241219,175100,35025901600,9580,9580,9580,9580,0
|
|
20241219,175000,35025901600,9580,9580,9580,9580,0
|
|
20241219,174900,35025901600,9580,9580,9580,9580,0
|
|
20241219,174800,35025901600,9580,9580,9580,9580,0
|
|
20241219,174700,35025901600,9580,9580,9580,9580,0
|
|
20241219,174600,35025901600,9580,9580,9580,9580,0
|
|
20241219,174500,35025901600,9580,9580,9580,9580,0
|
|
20241219,174400,35025901600,9580,9580,9580,9580,0
|
|
20241219,174300,35025901600,9580,9580,9580,9580,0
|
|
20241219,174200,35025901600,9580,9580,9580,9580,0
|
|
20241219,174100,35025901600,9580,9580,9580,9580,0
|
|
20241219,174000,35025901600,9580,9580,9580,9580,0
|
|
20241219,173900,35025901600,9580,9580,9580,9580,0
|
|
20241219,173800,35025901600,9580,9580,9580,9580,0
|
|
20241219,173700,35025901600,9580,9580,9580,9580,0
|
|
20241219,173600,35025901600,9580,9580,9580,9580,0
|
|
20241219,173500,35025901600,9580,9580,9580,9580,0
|
|
20241219,173400,35025901600,9580,9580,9580,9580,0
|
|
20241219,173300,35025901600,9580,9580,9580,9580,0
|
|
20241219,173200,35025901600,9580,9580,9580,9580,0
|
|
20241219,173100,35025901600,9580,9580,9580,9580,0
|
|
20241219,173000,35025901600,9580,9580,9580,9580,0
|
|
20241219,172900,35025901600,9580,9580,9580,9580,0
|
|
20241219,172800,35025901600,9580,9580,9580,9580,0
|
|
20241219,172700,35025901600,9580,9580,9580,9580,0
|
|
20241219,172600,35025901600,9580,9580,9580,9580,0
|
|
20241219,172500,35025901600,9580,9580,9580,9580,0
|
|
20241219,172400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,172300,35025901600,9580,9580,9580,9580,0
|
|
20241219,172200,35025901600,9580,9580,9580,9580,0
|
|
20241219,172100,35025901600,9580,9580,9580,9580,0
|
|
20241219,172000,35025901600,9580,9580,9580,9580,0
|
|
20241219,171900,35025901600,9580,9580,9580,9580,0
|
|
20241219,171800,35025901600,9580,9580,9580,9580,0
|
|
20241219,171700,35025901600,9580,9580,9580,9580,0
|
|
20241219,171600,35025901600,9580,9580,9580,9580,0
|
|
20241219,171500,35025901600,9580,9580,9580,9580,0
|
|
20241219,171400,35025901600,9580,9580,9580,9580,0
|
|
20241219,171300,35025901600,9580,9580,9580,9580,0
|
|
20241219,171200,35025901600,9580,9580,9580,9580,0
|
|
20241219,171100,35025901600,9580,9580,9580,9580,0
|
|
20241219,171000,35025901600,9580,9580,9580,9580,0
|
|
20241219,170900,35025901600,9580,9580,9580,9580,0
|
|
20241219,170800,35025901600,9580,9580,9580,9580,0
|
|
20241219,170700,35025901600,9580,9580,9580,9580,0
|
|
20241219,170600,35025901600,9580,9580,9580,9580,0
|
|
20241219,170500,35025901600,9580,9580,9580,9580,0
|
|
20241219,170400,35025901600,9580,9580,9580,9580,0
|
|
20241219,170300,35025901600,9580,9580,9580,9580,0
|
|
20241219,170200,35025901600,9580,9580,9580,9580,0
|
|
20241219,170100,35025901600,9580,9580,9580,9580,0
|
|
20241219,170000,35025901600,9580,9580,9580,9580,0
|
|
20241219,165900,35025901600,9580,9580,9580,9580,0
|
|
20241219,165800,35025901600,9580,9580,9580,9580,0
|
|
20241219,165700,35025901600,9580,9580,9580,9580,0
|
|
20241219,165600,35025901600,9580,9580,9580,9580,0
|
|
20241219,165500,35025901600,9580,9580,9580,9580,0
|
|
20241219,165400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,165300,35025901600,9580,9580,9580,9580,0
|
|
20241219,165200,35025901600,9580,9580,9580,9580,0
|
|
20241219,165100,35025901600,9580,9580,9580,9580,0
|
|
20241219,165000,35025901600,9580,9580,9580,9580,0
|
|
20241219,164900,35025901600,9580,9580,9580,9580,0
|
|
20241219,164800,35025901600,9580,9580,9580,9580,0
|
|
20241219,164700,35025901600,9580,9580,9580,9580,0
|
|
20241219,164600,35025901600,9580,9580,9580,9580,0
|
|
20241219,164500,35025901600,9580,9580,9580,9580,0
|
|
20241219,164400,35025901600,9580,9580,9580,9580,0
|
|
20241219,164300,35025901600,9580,9580,9580,9580,0
|
|
20241219,164200,35025901600,9580,9580,9580,9580,0
|
|
20241219,164100,35025901600,9580,9580,9580,9580,0
|
|
20241219,164000,35025901600,9580,9580,9580,9580,0
|
|
20241219,163900,35025901600,9580,9580,9580,9580,0
|
|
20241219,163800,35025901600,9580,9580,9580,9580,0
|
|
20241219,163700,35025901600,9580,9580,9580,9580,0
|
|
20241219,163600,35025901600,9580,9580,9580,9580,0
|
|
20241219,163500,35025901600,9580,9580,9580,9580,0
|
|
20241219,163400,35025901600,9580,9580,9580,9580,0
|
|
20241219,163300,35025901600,9580,9580,9580,9580,0
|
|
20241219,163200,35025901600,9580,9580,9580,9580,0
|
|
20241219,163100,35025901600,9580,9580,9580,9580,0
|
|
20241219,163000,35025901600,9580,9580,9580,9580,0
|
|
20241219,162900,35025901600,9580,9580,9580,9580,0
|
|
20241219,162800,35025901600,9580,9580,9580,9580,0
|
|
20241219,162700,35025901600,9580,9580,9580,9580,0
|
|
20241219,162600,35025901600,9580,9580,9580,9580,0
|
|
20241219,162500,35025901600,9580,9580,9580,9580,0
|
|
20241219,162400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,162300,35025901600,9580,9580,9580,9580,0
|
|
20241219,162200,35025901600,9580,9580,9580,9580,0
|
|
20241219,162100,35025901600,9580,9580,9580,9580,0
|
|
20241219,162000,35025901600,9580,9580,9580,9580,0
|
|
20241219,161900,35025901600,9580,9580,9580,9580,0
|
|
20241219,161800,35025901600,9580,9580,9580,9580,0
|
|
20241219,161700,35025901600,9580,9580,9580,9580,0
|
|
20241219,161600,35025901600,9580,9580,9580,9580,0
|
|
20241219,161500,35025901600,9580,9580,9580,9580,0
|
|
20241219,161400,35025901600,9580,9580,9580,9580,0
|
|
20241219,161300,35025901600,9580,9580,9580,9580,0
|
|
20241219,161200,35025901600,9580,9580,9580,9580,0
|
|
20241219,161100,35025901600,9580,9580,9580,9580,0
|
|
20241219,161000,35025901600,9580,9580,9580,9580,0
|
|
20241219,160900,35025901600,9580,9580,9580,9580,0
|
|
20241219,160800,35025901600,9580,9580,9580,9580,0
|
|
20241219,160700,35025901600,9580,9580,9580,9580,0
|
|
20241219,160600,35025901600,9580,9580,9580,9580,0
|
|
20241219,160500,35025901600,9580,9580,9580,9580,0
|
|
20241219,160400,35025901600,9580,9580,9580,9580,0
|
|
20241219,160300,35025901600,9580,9580,9580,9580,0
|
|
20241219,160200,35025901600,9580,9580,9580,9580,0
|
|
20241219,160100,35025901600,9580,9580,9580,9580,0
|
|
20241219,160000,35025901600,9580,9580,9580,9580,0
|
|
20241219,155900,35025901600,9580,9580,9580,9580,0
|
|
20241219,155800,35025901600,9580,9580,9580,9580,0
|
|
20241219,155700,35025901600,9580,9580,9580,9580,0
|
|
20241219,155600,35025901600,9580,9580,9580,9580,0
|
|
20241219,155500,35025901600,9580,9580,9580,9580,0
|
|
20241219,155400,35025901600,9580,9580,9580,9580,43333
|
|
20241219,155300,35025901600,9580,9580,9580,9580,0
|
|
20241219,155200,35025901600,9580,9580,9580,9580,0
|
|
20241219,155100,35025901600,9580,9580,9580,9580,0
|
|
20241219,155000,35025901600,9580,9580,9580,9580,0
|
|
20241219,154900,35025901600,9580,9580,9580,9580,0
|
|
20241219,154800,35025901600,9580,9580,9580,9580,0
|
|
20241219,154700,35025901600,9580,9580,9580,9580,0
|
|
20241219,154600,35025901600,9580,9580,9580,9580,0
|
|
20241219,154500,35025901600,9580,9580,9580,9580,0
|
|
20241219,154400,35025901600,9580,9580,9580,9580,0
|
|
20241219,154300,35025901600,9580,9580,9580,9580,0
|
|
20241219,154200,35025901600,9580,9580,9580,9580,0
|
|
20241219,154100,35025901600,9580,9580,9580,9580,0
|
|
20241219,154000,35025901600,9580,9580,9580,9580,0
|
|
20241219,153900,35025901600,9580,9580,9580,9580,0
|
|
20241219,153800,35025901600,9580,9580,9580,9580,0
|
|
20241219,153700,35025901600,9580,9580,9580,9580,0
|
|
20241219,153600,35025901600,9580,9580,9580,9580,0
|
|
20241219,153500,35025901600,9580,9580,9580,9580,0
|
|
20241219,153400,35025901600,9580,9580,9580,9580,0
|
|
20241219,153300,35025901600,9580,9580,9580,9580,0
|
|
20241219,153200,35025901600,9580,9580,9580,9580,0
|
|
20241219,153100,35025901600,9580,9580,9580,9580,0
|
|
20241219,153000,35025901600,9580,9580,9580,9580,43333
|
|
20241219,152900,34610771460,9480,9480,9480,9480,0
|
|
20241219,152800,34610771460,9480,9480,9480,9480,0
|
|
20241219,152700,34610771460,9480,9480,9480,9480,0
|
|
20241219,152600,34610771460,9480,9480,9480,9480,0
|
|
20241219,152500,34610771460,9480,9480,9480,9480,0
|
|
20241219,152400,34610771460,9480,9480,9480,9480,0
|
|
20241219,152300,34610771460,9480,9480,9480,9480,0
|
|
20241219,152200,34610771460,9480,9480,9480,9480,0
|
|
20241219,152100,34610771460,9480,9480,9480,9480,0
|
|
20241219,152000,34610771460,9480,9480,9480,9480,0
|
|
20241219,151900,34610771460,9480,9460,9480,9440,10396
|
|
20241219,151800,34512387660,9450,9480,9480,9410,9913
|
|
20241219,151700,34418702490,9480,9470,9480,9470,2602
|
|
20241219,151600,34394041850,9470,9450,9480,9450,5035
|
|
20241219,151500,34346396350,9450,9430,9450,9420,2346
|
|
20241219,151400,34324259050,9420,9420,9440,9420,2698
|
|
20241219,151300,34298808140,9430,9420,9430,9410,1381
|
|
20241219,151200,34285802810,9420,9400,9420,9400,2839
|
|
20241219,151100,34259076910,9400,9400,9410,9390,1848
|
|
20241219,151000,34241709890,9400,9370,9400,9360,3788
|
|
20241219,150900,34206180560,9380,9420,9420,9370,12539
|
|
20241219,150800,34088437060,9420,9430,9430,9420,3464
|
|
20241219,150700,34055795780,9430,9440,9440,9420,1752
|
|
20241219,150600,34039273950,9430,9440,9440,9430,1649
|
|
20241219,150500,34023719580,9440,9450,9450,9420,3114
|
|
20241219,150400,33994339140,9450,9470,9470,9450,2007
|
|
20241219,150300,33975357560,9470,9470,9480,9460,3699
|
|
20241219,150200,33940320310,9470,9460,9470,9460,562
|
|
20241219,150100,33934999280,9470,9460,9470,9460,2761
|
|
20241219,150000,33908859590,9460,9470,9470,9460,914
|
|
20241219,145900,33900210100,9460,9490,9490,9450,1790
|
|
20241219,145800,33883271040,9490,9490,9490,9450,7755
|
|
20241219,145700,33809902330,9490,9470,9490,9460,1337
|
|
20241219,145600,33797231970,9460,9440,9460,9430,980
|
|
20241219,145500,33787979180,9440,9390,9440,9390,3742
|
|
20241219,145400,33752798280,9390,9400,9420,9390,2505
|
|
20241219,145300,33729240990,9400,9370,9400,9370,4609
|
|
20241219,145200,33685968790,9370,9400,9410,9370,5251
|
|
20241219,145100,33636657750,9400,9410,9420,9400,8081
|
|
20241219,145000,33560647720,9420,9460,9460,9420,4932
|
|
20241219,144900,33514141520,9460,9500,9500,9450,6043
|
|
20241219,144800,33456902340,9500,9510,9520,9490,5139
|
|
20241219,144700,33408060700,9520,9480,9520,9480,594
|
|
20241219,144600,33402412900,9500,9500,9520,9470,5055
|
|
20241219,144500,33354495160,9500,9600,9600,9500,8352
|
|
20241219,144400,33274725780,9600,9630,9640,9590,10247
|
|
20241219,144300,33176138560,9630,9610,9650,9610,19006
|
|
20241219,144200,32993170090,9610,9550,9620,9550,13522
|
|
20241219,144100,32863503910,9550,9510,9580,9510,17152
|
|
20241219,144000,32699625030,9510,9460,9520,9460,4869
|
|
20241219,143900,32653393180,9460,9480,9480,9440,8564
|
|
20241219,143800,32572411990,9480,9500,9500,9480,17595
|
|
20241219,143700,32405424740,9500,9490,9510,9490,6691
|
|
20241219,143600,32341873910,9490,9460,9510,9450,10861
|
|
20241219,143500,32238853370,9460,9440,9460,9430,6036
|
|
20241219,143400,32181831730,9430,9400,9440,9390,12814
|
|
20241219,143300,32061202570,9400,9370,9400,9360,9561
|
|
20241219,143200,31971524000,9360,9360,9370,9350,2399
|
|
20241219,143100,31949069390,9360,9370,9380,9360,2360
|
|
20241219,143000,31926946530,9370,9360,9380,9350,1826
|
|
20241219,142900,31909844590,9350,9360,9370,9350,2428
|
|
20241219,142800,31887121570,9360,9350,9360,9340,3067
|
|
20241219,142700,31858446560,9350,9330,9350,9320,3670
|
|
20241219,142600,31824200880,9330,9300,9330,9300,2539
|
|
20241219,142500,31800540010,9290,9310,9310,9290,3925
|
|
20241219,142400,31764045390,9300,9290,9310,9290,3879
|
|
20241219,142300,31727983940,9290,9300,9310,9290,3291
|
|
20241219,142200,31697380570,9300,9350,9350,9290,5290
|
|
20241219,142100,31648158530,9350,9330,9350,9300,7835
|
|
20241219,142000,31575130040,9340,9340,9350,9340,851
|
|
20241219,141900,31567179030,9340,9330,9340,9330,2263
|
|
20241219,141800,31546045910,9330,9380,9380,9330,8999
|
|
20241219,141700,31461857070,9380,9380,9380,9370,2327
|
|
20241219,141600,31440041670,9380,9380,9380,9360,5936
|
|
20241219,141500,31384451440,9380,9400,9400,9370,5898
|
|
20241219,141400,31329072020,9390,9380,9390,9370,5216
|
|
20241219,141300,31280120070,9380,9380,9380,9360,3744
|
|
20241219,141200,31245033750,9380,9350,9380,9350,3562
|
|
20241219,141100,31211675540,9350,9320,9370,9320,2803
|
|
20241219,141000,31185508070,9320,9310,9330,9310,1297
|
|
20241219,140900,31173425020,9320,9300,9320,9290,3088
|
|
20241219,140800,31144687740,9300,9310,9320,9290,3636
|
|
20241219,140700,31110831330,9310,9320,9330,9280,10242
|
|
20241219,140600,31015446460,9320,9320,9330,9310,3471
|
|
20241219,140500,30983087100,9310,9310,9320,9300,4540
|
|
20241219,140400,30940841430,9310,9290,9330,9290,4287
|
|
20241219,140300,30900964990,9290,9300,9330,9290,2374
|
|
20241219,140200,30878895020,9300,9330,9340,9300,5850
|
|
20241219,140100,30824380780,9330,9340,9350,9330,1248
|
|
20241219,140000,30812730750,9340,9350,9360,9320,2115
|
|
20241219,135900,30792975330,9320,9350,9360,9310,7569
|
|
20241219,135800,30722335860,9350,9360,9370,9340,3843
|
|
20241219,135700,30686357270,9370,9350,9390,9350,4708
|
|
20241219,135600,30642199830,9350,9310,9370,9300,6210
|
|
20241219,135500,30584241220,9310,9230,9330,9230,13841
|
|
20241219,135400,30455970690,9230,9330,9330,9220,63372
|
|
20241219,135300,29868118310,9330,9370,9370,9330,7221
|
|
20241219,135200,29800640800,9370,9390,9390,9370,3175
|
|
20241219,135100,29770877230,9380,9390,9390,9380,1541
|
|
20241219,135000,29756417280,9380,9380,9400,9380,3527
|
|
20241219,134900,29723296360,9390,9380,9400,9380,1571
|
|
20241219,134800,29708550810,9370,9370,9380,9370,1177
|
|
20241219,134700,29697519160,9370,9370,9400,9360,2282
|
|
20241219,134600,29676132730,9370,9330,9370,9330,2682
|
|
20241219,134500,29651046690,9330,9330,9350,9320,6755
|
|
20241219,134400,29588000210,9330,9340,9350,9330,4566
|
|
20241219,134300,29545357530,9340,9330,9350,9310,12248
|
|
20241219,134200,29431133270,9320,9320,9340,9300,35700
|
|
20241219,134100,29098686810,9320,9380,9380,9320,30392
|
|
20241219,134000,28814727100,9370,9420,9420,9370,9380
|
|
20241219,133900,28726627400,9420,9430,9430,9420,1257
|
|
20241219,133800,28714784870,9430,9440,9440,9420,1224
|
|
20241219,133700,28703253570,9420,9440,9440,9410,2344
|
|
20241219,133600,28681183590,9440,9460,9470,9440,4623
|
|
20241219,133500,28637486950,9470,9470,9490,9460,2906
|
|
20241219,133400,28609956460,9480,9430,9490,9430,3289
|
|
20241219,133300,28578873450,9430,9410,9430,9400,8022
|
|
20241219,133200,28503338680,9410,9370,9430,9370,5627
|
|
20241219,133100,28450486470,9380,9410,9410,9360,28693
|
|
20241219,133000,28180970560,9410,9460,9470,9410,20196
|
|
20241219,132900,27990522070,9460,9500,9500,9450,11237
|
|
20241219,132800,27884076940,9490,9530,9530,9490,3640
|
|
20241219,132700,27849500610,9530,9560,9560,9530,292
|
|
20241219,132600,27846714360,9560,9510,9560,9510,2563
|
|
20241219,132500,27822280420,9520,9520,9520,9490,10224
|
|
20241219,132400,27725108590,9520,9540,9540,9510,4363
|
|
20241219,132300,27683570150,9540,9540,9540,9530,2780
|
|
20241219,132200,27657069220,9540,9550,9550,9540,1020
|
|
20241219,132100,27647338410,9540,9550,9550,9540,3325
|
|
20241219,132000,27615616610,9550,9550,9560,9550,1509
|
|
20241219,131900,27601204530,9550,9560,9560,9550,749
|
|
20241219,131800,27594050170,9550,9550,9560,9550,1218
|
|
20241219,131700,27582411890,9550,9560,9560,9550,1495
|
|
20241219,131600,27568119790,9550,9560,9560,9550,389
|
|
20241219,131500,27564402920,9560,9560,9560,9550,1273
|
|
20241219,131400,27552235020,9560,9550,9560,9550,1292
|
|
20241219,131300,27539889520,9560,9550,9560,9530,2826
|
|
20241219,131200,27512921610,9550,9550,9560,9540,2100
|
|
20241219,131100,27492874660,9560,9560,9560,9540,2306
|
|
20241219,131000,27470856310,9550,9560,9560,9550,1875
|
|
20241219,130900,27452940370,9560,9550,9560,9550,1476
|
|
20241219,130800,27438835990,9550,9550,9560,9540,3533
|
|
20241219,130700,27405097930,9560,9560,9560,9560,2160
|
|
20241219,130600,27384448330,9560,9560,9560,9550,1314
|
|
20241219,130500,27371887530,9560,9550,9560,9550,2465
|
|
20241219,130400,27348328130,9550,9550,9560,9550,816
|
|
20241219,130300,27340535210,9560,9550,9560,9550,171
|
|
20241219,130200,27338901920,9550,9550,9560,9550,243
|
|
20241219,130100,27336581170,9550,9540,9550,9540,1935
|
|
20241219,130000,27318112110,9540,9560,9560,9530,720
|
|
20241219,125900,27311247740,9530,9530,9560,9530,1663
|
|
20241219,125800,27295399310,9530,9540,9540,9520,8264
|
|
20241219,125700,27216582400,9540,9560,9560,9540,2903
|
|
20241219,125600,27188877240,9550,9570,9570,9550,1940
|
|
20241219,125500,27170337700,9560,9570,9570,9560,1720
|
|
20241219,125400,27153891510,9580,9590,9590,9580,177
|
|
20241219,125300,27152195330,9590,9590,9590,9560,653
|
|
20241219,125200,27145940710,9590,9550,9590,9540,831
|
|
20241219,125100,27137998300,9540,9570,9590,9540,2519
|
|
20241219,125000,27113906370,9550,9530,9570,9510,3678
|
|
20241219,124900,27078889280,9540,9540,9540,9510,2274
|
|
20241219,124800,27057235120,9540,9560,9560,9540,1492
|
|
20241219,124700,27042988840,9560,9600,9600,9560,1583
|
|
20241219,124600,27027813830,9600,9640,9650,9600,3395
|
|
20241219,124500,26995147860,9640,9650,9660,9640,2667
|
|
20241219,124400,26969418220,9650,9640,9650,9630,9171
|
|
20241219,124300,26881009290,9630,9610,9640,9610,9552
|
|
20241219,124200,26789001610,9610,9580,9630,9580,9748
|
|
20241219,124100,26695296430,9580,9550,9580,9550,3478
|
|
20241219,124000,26662052270,9550,9540,9560,9530,2053
|
|
20241219,123900,26642456660,9550,9500,9550,9500,5975
|
|
20241219,123800,26585547070,9500,9460,9500,9450,874
|
|
20241219,123700,26577272190,9450,9440,9460,9440,4080
|
|
20241219,123600,26538744010,9440,9460,9470,9440,15306
|
|
20241219,123500,26394021780,9470,9480,9480,9460,4958
|
|
20241219,123400,26347069660,9480,9510,9510,9470,12121
|
|
20241219,123300,26232082280,9510,9500,9510,9500,5569
|
|
20241219,123200,26179146300,9500,9510,9510,9500,9697
|
|
20241219,123100,26086956930,9510,9550,9550,9510,9902
|
|
20241219,123000,25992599330,9540,9550,9560,9520,8516
|
|
20241219,122900,25911409250,9560,9570,9570,9550,2155
|
|
20241219,122800,25890806010,9560,9560,9570,9560,538
|
|
20241219,122700,25885661380,9560,9550,9590,9550,1752
|
|
20241219,122600,25868926830,9550,9580,9580,9550,4222
|
|
20241219,122500,25828557890,9580,9560,9590,9560,1343
|
|
20241219,122400,25815705170,9590,9600,9600,9560,468
|
|
20241219,122300,25811224840,9560,9560,9610,9550,2758
|
|
20241219,122200,25784799790,9560,9560,9570,9550,1563
|
|
20241219,122100,25769867280,9560,9580,9580,9550,1186
|
|
20241219,122000,25758523580,9580,9590,9590,9570,2056
|
|
20241219,121900,25738830180,9590,9540,9590,9540,3084
|
|
20241219,121800,25709345580,9550,9550,9560,9530,3497
|
|
20241219,121700,25675988470,9550,9560,9570,9550,2010
|
|
20241219,121600,25656779900,9570,9580,9580,9570,1832
|
|
20241219,121500,25639247100,9580,9590,9590,9570,679
|
|
20241219,121400,25632746540,9570,9560,9600,9550,510
|
|
20241219,121300,25627867510,9570,9550,9570,9550,1387
|
|
20241219,121200,25614620660,9540,9560,9560,9530,641
|
|
20241219,121100,25608508080,9520,9610,9620,9520,13112
|
|
20241219,121000,25483158810,9600,9610,9610,9600,256
|
|
20241219,120900,25480700880,9590,9600,9610,9590,549
|
|
20241219,120800,25475432730,9610,9610,9610,9600,385
|
|
20241219,120700,25471736510,9610,9590,9620,9580,873
|
|
20241219,120600,25463359650,9620,9630,9630,9570,6254
|
|
20241219,120500,25403411570,9630,9600,9630,9600,1070
|
|
20241219,120400,25393133550,9610,9590,9610,9590,2063
|
|
20241219,120300,25373339870,9590,9600,9610,9590,2518
|
|
20241219,120200,25349183760,9600,9610,9610,9600,1544
|
|
20241219,120100,25334361030,9600,9610,9610,9590,5163
|
|
20241219,120000,25284809530,9600,9600,9620,9600,2401
|
|
20241219,115900,25261747750,9590,9600,9600,9590,3190
|
|
20241219,115800,25231134340,9600,9600,9610,9590,2742
|
|
20241219,115700,25204806450,9610,9630,9630,9610,658
|
|
20241219,115600,25198476520,9620,9590,9630,9590,701
|
|
20241219,115500,25191736890,9590,9590,9610,9580,3546
|
|
20241219,115400,25157745650,9590,9580,9590,9580,756
|
|
20241219,115300,25150498860,9580,9590,9590,9580,709
|
|
20241219,115200,25143705970,9590,9610,9640,9580,5410
|
|
20241219,115100,25091758560,9620,9630,9630,9620,717
|
|
20241219,115000,25084860910,9620,9630,9630,9610,271
|
|
20241219,114900,25082252550,9600,9630,9640,9600,1282
|
|
20241219,114800,25069934280,9630,9640,9640,9630,731
|
|
20241219,114700,25062892560,9640,9640,9640,9620,354
|
|
20241219,114600,25059484690,9640,9610,9640,9610,830
|
|
20241219,114500,25051497760,9610,9620,9630,9610,2668
|
|
20241219,114400,25025842810,9640,9630,9640,9610,1199
|
|
20241219,114300,25014299800,9630,9660,9660,9630,1623
|
|
20241219,114200,24998645700,9650,9680,9680,9650,1104
|
|
20241219,114100,24987975720,9670,9680,9680,9670,937
|
|
20241219,114000,24978910880,9680,9680,9690,9660,2152
|
|
20241219,113900,24958080000,9680,9680,9680,9670,2527
|
|
20241219,113800,24933630760,9680,9660,9680,9660,3507
|
|
20241219,113700,24899698310,9660,9660,9670,9660,1878
|
|
20241219,113600,24881549480,9660,9670,9670,9660,1575
|
|
20241219,113500,24866325800,9670,9660,9680,9650,2569
|
|
20241219,113400,24841492280,9660,9660,9670,9650,3076
|
|
20241219,113300,24811778490,9660,9660,9660,9650,1949
|
|
20241219,113200,24792956530,9650,9620,9660,9620,5467
|
|
20241219,113100,24740254970,9620,9580,9620,9580,1459
|
|
20241219,113000,24726260690,9580,9540,9580,9530,2840
|
|
20241219,112900,24699140940,9540,9540,9550,9540,1724
|
|
20241219,112800,24682693630,9540,9540,9550,9530,827
|
|
20241219,112700,24674807180,9550,9550,9550,9540,2746
|
|
20241219,112600,24648604270,9550,9560,9560,9540,1989
|
|
20241219,112500,24629610210,9550,9550,9550,9540,2517
|
|
20241219,112400,24605584000,9540,9550,9550,9530,2552
|
|
20241219,112300,24581236770,9550,9570,9570,9540,3118
|
|
20241219,112200,24551445020,9580,9590,9590,9570,1448
|
|
20241219,112100,24537575980,9590,9610,9620,9580,2026
|
|
20241219,112000,24518144770,9620,9610,9620,9590,5009
|
|
20241219,111900,24470037970,9610,9620,9630,9610,832
|
|
20241219,111800,24462035000,9620,9620,9630,9610,2612
|
|
20241219,111700,24436894670,9630,9610,9630,9610,1342
|
|
20241219,111600,24423977130,9610,9600,9620,9600,577
|
|
20241219,111500,24418431910,9600,9630,9630,9590,3003
|
|
20241219,111400,24389588790,9620,9640,9640,9620,3017
|
|
20241219,111300,24360531800,9640,9640,9650,9630,5235
|
|
20241219,111200,24310063380,9640,9590,9640,9590,2563
|
|
20241219,111100,24285430320,9590,9520,9590,9510,2676
|
|
20241219,111000,24259892420,9510,9500,9540,9490,8737
|
|
20241219,110900,24176933950,9490,9520,9520,9490,14488
|
|
20241219,110800,24039283580,9500,9520,9520,9500,10973
|
|
20241219,110700,23934912120,9520,9560,9570,9520,16628
|
|
20241219,110600,23776232380,9570,9590,9600,9560,9505
|
|
20241219,110500,23685218790,9590,9610,9620,9590,7426
|
|
20241219,110400,23613921760,9620,9600,9620,9600,4600
|
|
20241219,110300,23569718730,9600,9600,9610,9600,2135
|
|
20241219,110200,23549211170,9600,9600,9610,9600,5407
|
|
20241219,110100,23497300780,9600,9630,9630,9600,10416
|
|
20241219,110000,23397236470,9620,9670,9670,9620,11258
|
|
20241219,105900,23288713650,9690,9700,9700,9660,758
|
|
20241219,105800,23281383470,9700,9650,9700,9640,1272
|
|
20241219,105700,23269101090,9650,9660,9670,9640,4171
|
|
20241219,105600,23228852720,9650,9670,9690,9650,5591
|
|
20241219,105500,23174842550,9670,9700,9700,9670,7468
|
|
20241219,105400,23102518540,9700,9700,9720,9700,664
|
|
20241219,105300,23096074800,9700,9730,9740,9690,4823
|
|
20241219,105200,23049233370,9730,9710,9730,9710,889
|
|
20241219,105100,23040595770,9710,9710,9720,9700,601
|
|
20241219,105000,23034761490,9700,9740,9740,9700,7446
|
|
20241219,104900,22962404790,9740,9760,9770,9740,4792
|
|
20241219,104800,22915682100,9760,9760,9780,9740,8531
|
|
20241219,104700,22832399030,9760,9730,9760,9730,8039
|
|
20241219,104600,22754098600,9730,9710,9730,9700,3728
|
|
20241219,104500,22717861180,9710,9700,9710,9690,2844
|
|
20241219,104400,22690281770,9690,9660,9690,9660,2548
|
|
20241219,104300,22665615250,9660,9670,9670,9640,3460
|
|
20241219,104200,22632212110,9670,9680,9680,9650,2990
|
|
20241219,104100,22603302010,9680,9700,9700,9680,3820
|
|
20241219,104000,22566267250,9700,9730,9730,9700,4377
|
|
20241219,103900,22523771300,9730,9680,9730,9670,7261
|
|
20241219,103800,22453420660,9680,9650,9680,9640,5400
|
|
20241219,103700,22401206010,9650,9660,9680,9640,2225
|
|
20241219,103600,22379718160,9650,9650,9660,9630,3670
|
|
20241219,103500,22344307280,9650,9600,9650,9590,11480
|
|
20241219,103400,22233878540,9600,9620,9630,9590,8597
|
|
20241219,103300,22151305630,9620,9670,9670,9600,28355
|
|
20241219,103200,21878235210,9670,9690,9700,9670,7058
|
|
20241219,103100,21809911610,9690,9710,9710,9680,4632
|
|
20241219,103000,21764973160,9710,9700,9720,9700,3958
|
|
20241219,102900,21726529830,9700,9690,9700,9670,8126
|
|
20241219,102800,21647798700,9680,9690,9720,9680,6678
|
|
20241219,102700,21583069080,9690,9670,9700,9670,8351
|
|
20241219,102600,21502208430,9680,9710,9720,9670,23766
|
|
20241219,102500,21271839250,9730,9730,9740,9710,12406
|
|
20241219,102400,21151261120,9740,9750,9770,9740,1800
|
|
20241219,102300,21133721600,9750,9740,9770,9740,2107
|
|
20241219,102200,21113173020,9730,9740,9750,9720,9352
|
|
20241219,102100,21022133750,9740,9760,9780,9730,14352
|
|
20241219,102000,20882196020,9780,9800,9810,9760,11859
|
|
20241219,101900,20766201070,9790,9780,9800,9770,2866
|
|
20241219,101800,20738169410,9780,9780,9800,9770,5092
|
|
20241219,101700,20688386420,9770,9800,9800,9770,5782
|
|
20241219,101600,20631816060,9790,9790,9800,9770,5568
|
|
20241219,101500,20577306450,9790,9850,9850,9780,10878
|
|
20241219,101400,20470696280,9820,9840,9860,9810,7402
|
|
20241219,101300,20397901970,9840,9880,9890,9830,5600
|
|
20241219,101200,20342721960,9890,9860,9890,9840,2933
|
|
20241219,101100,20313770840,9860,9840,9860,9820,4695
|
|
20241219,101000,20267594870,9840,9890,9900,9830,8721
|
|
20241219,100900,20181722660,9900,9870,9900,9850,6239
|
|
20241219,100800,20120013690,9850,9850,9870,9790,9556
|
|
20241219,100700,20026106620,9860,9900,9900,9840,6062
|
|
20241219,100600,19966313040,9900,9850,9910,9850,4556
|
|
20241219,100500,19921237370,9860,9930,9930,9840,14354
|
|
20241219,100400,19779338070,9920,9870,9920,9870,23285
|
|
20241219,100300,19548748710,9890,9860,9910,9850,15347
|
|
20241219,100200,19397075200,9860,9850,9860,9810,4400
|
|
20241219,100100,19353860280,9850,9900,9900,9790,11157
|
|
20241219,100000,19243666840,9900,9750,9900,9750,17697
|
|
20241219,095900,19069416370,9740,9750,9780,9740,7463
|
|
20241219,095800,18996607410,9760,9800,9800,9750,2759
|
|
20241219,095700,18969646950,9800,9790,9800,9780,4356
|
|
20241219,095600,18927011630,9790,9750,9800,9740,11756
|
|
20241219,095500,18812224540,9750,9750,9760,9730,5200
|
|
20241219,095400,18761557910,9750,9740,9750,9720,3499
|
|
20241219,095300,18727518490,9730,9730,9750,9720,6902
|
|
20241219,095200,18660347810,9730,9770,9770,9720,13821
|
|
20241219,095100,18525602480,9770,9770,9780,9760,7974
|
|
20241219,095000,18447727980,9760,9680,9780,9660,19748
|
|
20241219,094900,18255796120,9700,9790,9790,9660,33546
|
|
20241219,094800,17929607850,9770,9960,9960,9760,27502
|
|
20241219,094700,17659033690,9950,9970,9980,9950,22005
|
|
20241219,094600,17439953300,9960,9980,9980,9950,7551
|
|
20241219,094500,17364733800,9970,9980,9990,9960,7439
|
|
20241219,094400,17290530840,9970,9900,9990,9890,10970
|
|
20241219,094300,17181384140,9910,9880,9970,9840,18172
|
|
20241219,094200,17002069430,9880,10020,10030,9860,29447
|
|
20241219,094100,16708194000,10020,9990,10020,9980,16218
|
|
20241219,094000,16546044970,10000,9940,10020,9940,50747
|
|
20241219,093900,16039042780,9930,9920,9960,9890,6962
|
|
20241219,093800,15969994690,9900,9890,9950,9890,8990
|
|
20241219,093700,15880825610,9880,9930,9930,9870,9564
|
|
20241219,093600,15786187290,9930,9870,9940,9850,14385
|
|
20241219,093500,15643831550,9900,9850,9910,9840,14957
|
|
20241219,093400,15496090980,9850,9860,9870,9840,19960
|
|
20241219,093300,15299449610,9860,9980,9990,9810,41502
|
|
20241219,093200,14887959920,9980,9940,10000,9930,64450
|
|
20241219,093100,14245814850,9940,9900,9950,9880,59567
|
|
20241219,093000,13654898590,9890,9810,9910,9800,45294
|
|
20241219,092900,13207635140,9800,9700,9800,9680,12955
|
|
20241219,092800,13081424820,9680,9650,9690,9640,4856
|
|
20241219,092700,13034480550,9650,9660,9680,9630,13034
|
|
20241219,092600,12908707970,9660,9600,9660,9590,14620
|
|
20241219,092500,12768049470,9620,9620,9690,9560,31434
|
|
20241219,092400,12466435760,9610,9800,9840,9600,39703
|
|
20241219,092300,12080316930,9810,9880,9910,9800,87960
|
|
20241219,092200,11210933260,9880,9770,9880,9760,64261
|
|
20241219,092100,10580264650,9770,9670,9770,9660,41677
|
|
20241219,092000,10175489130,9670,9610,9680,9600,12709
|
|
20241219,091900,10052931840,9610,9690,9700,9600,54269
|
|
20241219,091800,9529054490,9690,9630,9690,9620,22280
|
|
20241219,091700,9314086660,9640,9670,9690,9620,37352
|
|
20241219,091600,8953292050,9680,9600,9690,9580,52326
|
|
20241219,091500,8448690640,9610,9510,9620,9490,44121
|
|
20241219,091400,8027590410,9510,9460,9530,9450,20791
|
|
20241219,091300,7830242260,9460,9410,9480,9410,21450
|
|
20241219,091200,7627812810,9410,9370,9430,9350,38486
|
|
20241219,091100,7266713570,9370,9280,9400,9280,37962
|
|
20241219,091000,6912153230,9310,9480,9480,9280,129564
|
|
20241219,090900,5695233440,9480,9530,9540,9480,32306
|
|
20241219,090800,5388155460,9540,9670,9670,9530,54723
|
|
20241219,090700,4863088350,9660,9640,9700,9610,40961
|
|
20241219,090600,4467622420,9640,9480,9640,9470,49980
|
|
20241219,090500,3990165720,9470,9510,9530,9470,33525
|
|
20241219,090400,3671590110,9510,9500,9540,9470,24768
|
|
20241219,090300,3436448380,9500,9550,9550,9480,56516
|
|
20241219,090200,2899433660,9550,9420,9550,9420,39167
|
|
20241219,090100,2527860630,9420,9480,9490,9400,90661
|
|
20241219,090000,1671909500,9480,9700,9700,9480,169574
|