750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,212700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,212600,35853779960,9330,9330,9330,9330,0
|
|
20241223,212500,35853779960,9330,9330,9330,9330,0
|
|
20241223,212400,35853779960,9330,9330,9330,9330,0
|
|
20241223,212300,35853779960,9330,9330,9330,9330,0
|
|
20241223,212200,35853779960,9330,9330,9330,9330,0
|
|
20241223,212100,35853779960,9330,9330,9330,9330,0
|
|
20241223,212000,35853779960,9330,9330,9330,9330,0
|
|
20241223,211900,35853779960,9330,9330,9330,9330,0
|
|
20241223,211800,35853779960,9330,9330,9330,9330,0
|
|
20241223,211700,35853779960,9330,9330,9330,9330,0
|
|
20241223,211600,35853779960,9330,9330,9330,9330,0
|
|
20241223,211500,35853779960,9330,9330,9330,9330,0
|
|
20241223,211400,35853779960,9330,9330,9330,9330,0
|
|
20241223,211300,35853779960,9330,9330,9330,9330,0
|
|
20241223,211200,35853779960,9330,9330,9330,9330,0
|
|
20241223,211100,35853779960,9330,9330,9330,9330,0
|
|
20241223,211000,35853779960,9330,9330,9330,9330,0
|
|
20241223,210900,35853779960,9330,9330,9330,9330,0
|
|
20241223,210800,35853779960,9330,9330,9330,9330,0
|
|
20241223,210700,35853779960,9330,9330,9330,9330,0
|
|
20241223,210600,35853779960,9330,9330,9330,9330,0
|
|
20241223,210500,35853779960,9330,9330,9330,9330,0
|
|
20241223,210400,35853779960,9330,9330,9330,9330,0
|
|
20241223,210300,35853779960,9330,9330,9330,9330,0
|
|
20241223,210200,35853779960,9330,9330,9330,9330,0
|
|
20241223,210100,35853779960,9330,9330,9330,9330,0
|
|
20241223,210000,35853779960,9330,9330,9330,9330,0
|
|
20241223,205900,35853779960,9330,9330,9330,9330,0
|
|
20241223,205800,35853779960,9330,9330,9330,9330,0
|
|
20241223,205700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,205600,35853779960,9330,9330,9330,9330,0
|
|
20241223,205500,35853779960,9330,9330,9330,9330,0
|
|
20241223,205400,35853779960,9330,9330,9330,9330,0
|
|
20241223,205300,35853779960,9330,9330,9330,9330,0
|
|
20241223,205200,35853779960,9330,9330,9330,9330,0
|
|
20241223,205100,35853779960,9330,9330,9330,9330,0
|
|
20241223,205000,35853779960,9330,9330,9330,9330,0
|
|
20241223,204900,35853779960,9330,9330,9330,9330,0
|
|
20241223,204800,35853779960,9330,9330,9330,9330,0
|
|
20241223,204700,35853779960,9330,9330,9330,9330,0
|
|
20241223,204600,35853779960,9330,9330,9330,9330,0
|
|
20241223,204500,35853779960,9330,9330,9330,9330,0
|
|
20241223,204400,35853779960,9330,9330,9330,9330,0
|
|
20241223,204300,35853779960,9330,9330,9330,9330,0
|
|
20241223,204200,35853779960,9330,9330,9330,9330,0
|
|
20241223,204100,35853779960,9330,9330,9330,9330,0
|
|
20241223,204000,35853779960,9330,9330,9330,9330,0
|
|
20241223,203900,35853779960,9330,9330,9330,9330,0
|
|
20241223,203800,35853779960,9330,9330,9330,9330,0
|
|
20241223,203700,35853779960,9330,9330,9330,9330,0
|
|
20241223,203600,35853779960,9330,9330,9330,9330,0
|
|
20241223,203500,35853779960,9330,9330,9330,9330,0
|
|
20241223,203400,35853779960,9330,9330,9330,9330,0
|
|
20241223,203300,35853779960,9330,9330,9330,9330,0
|
|
20241223,203200,35853779960,9330,9330,9330,9330,0
|
|
20241223,203100,35853779960,9330,9330,9330,9330,0
|
|
20241223,203000,35853779960,9330,9330,9330,9330,0
|
|
20241223,202900,35853779960,9330,9330,9330,9330,0
|
|
20241223,202800,35853779960,9330,9330,9330,9330,0
|
|
20241223,202700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,202600,35853779960,9330,9330,9330,9330,0
|
|
20241223,202500,35853779960,9330,9330,9330,9330,0
|
|
20241223,202400,35853779960,9330,9330,9330,9330,0
|
|
20241223,202300,35853779960,9330,9330,9330,9330,0
|
|
20241223,202200,35853779960,9330,9330,9330,9330,0
|
|
20241223,202100,35853779960,9330,9330,9330,9330,0
|
|
20241223,202000,35853779960,9330,9330,9330,9330,0
|
|
20241223,201900,35853779960,9330,9330,9330,9330,0
|
|
20241223,201800,35853779960,9330,9330,9330,9330,0
|
|
20241223,201700,35853779960,9330,9330,9330,9330,0
|
|
20241223,201600,35853779960,9330,9330,9330,9330,0
|
|
20241223,201500,35853779960,9330,9330,9330,9330,0
|
|
20241223,201400,35853779960,9330,9330,9330,9330,0
|
|
20241223,201300,35853779960,9330,9330,9330,9330,0
|
|
20241223,201200,35853779960,9330,9330,9330,9330,0
|
|
20241223,201100,35853779960,9330,9330,9330,9330,0
|
|
20241223,201000,35853779960,9330,9330,9330,9330,0
|
|
20241223,200900,35853779960,9330,9330,9330,9330,0
|
|
20241223,200800,35853779960,9330,9330,9330,9330,0
|
|
20241223,200700,35853779960,9330,9330,9330,9330,0
|
|
20241223,200600,35853779960,9330,9330,9330,9330,0
|
|
20241223,200500,35853779960,9330,9330,9330,9330,0
|
|
20241223,200400,35853779960,9330,9330,9330,9330,0
|
|
20241223,200300,35853779960,9330,9330,9330,9330,0
|
|
20241223,200200,35853779960,9330,9330,9330,9330,0
|
|
20241223,200100,35853779960,9330,9330,9330,9330,0
|
|
20241223,200000,35853779960,9330,9330,9330,9330,0
|
|
20241223,195900,35853779960,9330,9330,9330,9330,0
|
|
20241223,195800,35853779960,9330,9330,9330,9330,0
|
|
20241223,195700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,195600,35853779960,9330,9330,9330,9330,0
|
|
20241223,195500,35853779960,9330,9330,9330,9330,0
|
|
20241223,195400,35853779960,9330,9330,9330,9330,0
|
|
20241223,195300,35853779960,9330,9330,9330,9330,0
|
|
20241223,195200,35853779960,9330,9330,9330,9330,0
|
|
20241223,195100,35853779960,9330,9330,9330,9330,0
|
|
20241223,195000,35853779960,9330,9330,9330,9330,0
|
|
20241223,194900,35853779960,9330,9330,9330,9330,0
|
|
20241223,194800,35853779960,9330,9330,9330,9330,0
|
|
20241223,194700,35853779960,9330,9330,9330,9330,0
|
|
20241223,194600,35853779960,9330,9330,9330,9330,0
|
|
20241223,194500,35853779960,9330,9330,9330,9330,0
|
|
20241223,194400,35853779960,9330,9330,9330,9330,0
|
|
20241223,194300,35853779960,9330,9330,9330,9330,0
|
|
20241223,194200,35853779960,9330,9330,9330,9330,0
|
|
20241223,194100,35853779960,9330,9330,9330,9330,0
|
|
20241223,194000,35853779960,9330,9330,9330,9330,0
|
|
20241223,193900,35853779960,9330,9330,9330,9330,0
|
|
20241223,193800,35853779960,9330,9330,9330,9330,0
|
|
20241223,193700,35853779960,9330,9330,9330,9330,0
|
|
20241223,193600,35853779960,9330,9330,9330,9330,0
|
|
20241223,193500,35853779960,9330,9330,9330,9330,0
|
|
20241223,193400,35853779960,9330,9330,9330,9330,0
|
|
20241223,193300,35853779960,9330,9330,9330,9330,0
|
|
20241223,193200,35853779960,9330,9330,9330,9330,0
|
|
20241223,193100,35853779960,9330,9330,9330,9330,0
|
|
20241223,193000,35853779960,9330,9330,9330,9330,0
|
|
20241223,192900,35853779960,9330,9330,9330,9330,0
|
|
20241223,192800,35853779960,9330,9330,9330,9330,0
|
|
20241223,192700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,192600,35853779960,9330,9330,9330,9330,0
|
|
20241223,192500,35853779960,9330,9330,9330,9330,0
|
|
20241223,192400,35853779960,9330,9330,9330,9330,0
|
|
20241223,192300,35853779960,9330,9330,9330,9330,0
|
|
20241223,192200,35853779960,9330,9330,9330,9330,0
|
|
20241223,192100,35853779960,9330,9330,9330,9330,0
|
|
20241223,192000,35853779960,9330,9330,9330,9330,0
|
|
20241223,191900,35853779960,9330,9330,9330,9330,0
|
|
20241223,191800,35853779960,9330,9330,9330,9330,0
|
|
20241223,191700,35853779960,9330,9330,9330,9330,0
|
|
20241223,191600,35853779960,9330,9330,9330,9330,0
|
|
20241223,191500,35853779960,9330,9330,9330,9330,0
|
|
20241223,191400,35853779960,9330,9330,9330,9330,0
|
|
20241223,191300,35853779960,9330,9330,9330,9330,0
|
|
20241223,191200,35853779960,9330,9330,9330,9330,0
|
|
20241223,191100,35853779960,9330,9330,9330,9330,0
|
|
20241223,191000,35853779960,9330,9330,9330,9330,0
|
|
20241223,190900,35853779960,9330,9330,9330,9330,0
|
|
20241223,190800,35853779960,9330,9330,9330,9330,0
|
|
20241223,190700,35853779960,9330,9330,9330,9330,0
|
|
20241223,190600,35853779960,9330,9330,9330,9330,0
|
|
20241223,190500,35853779960,9330,9330,9330,9330,0
|
|
20241223,190400,35853779960,9330,9330,9330,9330,0
|
|
20241223,190300,35853779960,9330,9330,9330,9330,0
|
|
20241223,190200,35853779960,9330,9330,9330,9330,0
|
|
20241223,190100,35853779960,9330,9330,9330,9330,0
|
|
20241223,190000,35853779960,9330,9330,9330,9330,0
|
|
20241223,185900,35853779960,9330,9330,9330,9330,0
|
|
20241223,185800,35853779960,9330,9330,9330,9330,0
|
|
20241223,185700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,185600,35853779960,9330,9330,9330,9330,0
|
|
20241223,185500,35853779960,9330,9330,9330,9330,0
|
|
20241223,185400,35853779960,9330,9330,9330,9330,0
|
|
20241223,185300,35853779960,9330,9330,9330,9330,0
|
|
20241223,185200,35853779960,9330,9330,9330,9330,0
|
|
20241223,185100,35853779960,9330,9330,9330,9330,0
|
|
20241223,185000,35853779960,9330,9330,9330,9330,0
|
|
20241223,184900,35853779960,9330,9330,9330,9330,0
|
|
20241223,184800,35853779960,9330,9330,9330,9330,0
|
|
20241223,184700,35853779960,9330,9330,9330,9330,0
|
|
20241223,184600,35853779960,9330,9330,9330,9330,0
|
|
20241223,184500,35853779960,9330,9330,9330,9330,0
|
|
20241223,184400,35853779960,9330,9330,9330,9330,0
|
|
20241223,184300,35853779960,9330,9330,9330,9330,0
|
|
20241223,184200,35853779960,9330,9330,9330,9330,0
|
|
20241223,184100,35853779960,9330,9330,9330,9330,0
|
|
20241223,184000,35853779960,9330,9330,9330,9330,0
|
|
20241223,183900,35853779960,9330,9330,9330,9330,0
|
|
20241223,183800,35853779960,9330,9330,9330,9330,0
|
|
20241223,183700,35853779960,9330,9330,9330,9330,0
|
|
20241223,183600,35853779960,9330,9330,9330,9330,0
|
|
20241223,183500,35853779960,9330,9330,9330,9330,0
|
|
20241223,183400,35853779960,9330,9330,9330,9330,0
|
|
20241223,183300,35853779960,9330,9330,9330,9330,0
|
|
20241223,183200,35853779960,9330,9330,9330,9330,0
|
|
20241223,183100,35853779960,9330,9330,9330,9330,0
|
|
20241223,183000,35853779960,9330,9330,9330,9330,0
|
|
20241223,182900,35853779960,9330,9330,9330,9330,0
|
|
20241223,182800,35853779960,9330,9330,9330,9330,0
|
|
20241223,182700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,182600,35853779960,9330,9330,9330,9330,0
|
|
20241223,182500,35853779960,9330,9330,9330,9330,0
|
|
20241223,182400,35853779960,9330,9330,9330,9330,0
|
|
20241223,182300,35853779960,9330,9330,9330,9330,0
|
|
20241223,182200,35853779960,9330,9330,9330,9330,0
|
|
20241223,182100,35853779960,9330,9330,9330,9330,0
|
|
20241223,182000,35853779960,9330,9330,9330,9330,0
|
|
20241223,181900,35853779960,9330,9330,9330,9330,0
|
|
20241223,181800,35853779960,9330,9330,9330,9330,0
|
|
20241223,181700,35853779960,9330,9330,9330,9330,0
|
|
20241223,181600,35853779960,9330,9330,9330,9330,0
|
|
20241223,181500,35853779960,9330,9330,9330,9330,0
|
|
20241223,181400,35853779960,9330,9330,9330,9330,0
|
|
20241223,181300,35853779960,9330,9330,9330,9330,0
|
|
20241223,181200,35853779960,9330,9330,9330,9330,0
|
|
20241223,181100,35853779960,9330,9330,9330,9330,0
|
|
20241223,181000,35853779960,9330,9330,9330,9330,0
|
|
20241223,180900,35853779960,9330,9330,9330,9330,0
|
|
20241223,180800,35853779960,9330,9330,9330,9330,0
|
|
20241223,180700,35853779960,9330,9330,9330,9330,0
|
|
20241223,180600,35853779960,9330,9330,9330,9330,0
|
|
20241223,180500,35853779960,9330,9330,9330,9330,0
|
|
20241223,180400,35853779960,9330,9330,9330,9330,0
|
|
20241223,180300,35853779960,9330,9330,9330,9330,0
|
|
20241223,180200,35853779960,9330,9330,9330,9330,0
|
|
20241223,180100,35853779960,9330,9330,9330,9330,0
|
|
20241223,180000,35853779960,9330,9330,9330,9330,0
|
|
20241223,175900,35853779960,9330,9330,9330,9330,0
|
|
20241223,175800,35853779960,9330,9330,9330,9330,0
|
|
20241223,175700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,175600,35853779960,9330,9330,9330,9330,0
|
|
20241223,175500,35853779960,9330,9330,9330,9330,0
|
|
20241223,175400,35853779960,9330,9330,9330,9330,0
|
|
20241223,175300,35853779960,9330,9330,9330,9330,0
|
|
20241223,175200,35853779960,9330,9330,9330,9330,0
|
|
20241223,175100,35853779960,9330,9330,9330,9330,0
|
|
20241223,175000,35853779960,9330,9330,9330,9330,0
|
|
20241223,174900,35853779960,9330,9330,9330,9330,0
|
|
20241223,174800,35853779960,9330,9330,9330,9330,0
|
|
20241223,174700,35853779960,9330,9330,9330,9330,0
|
|
20241223,174600,35853779960,9330,9330,9330,9330,0
|
|
20241223,174500,35853779960,9330,9330,9330,9330,0
|
|
20241223,174400,35853779960,9330,9330,9330,9330,0
|
|
20241223,174300,35853779960,9330,9330,9330,9330,0
|
|
20241223,174200,35853779960,9330,9330,9330,9330,0
|
|
20241223,174100,35853779960,9330,9330,9330,9330,0
|
|
20241223,174000,35853779960,9330,9330,9330,9330,0
|
|
20241223,173900,35853779960,9330,9330,9330,9330,0
|
|
20241223,173800,35853779960,9330,9330,9330,9330,0
|
|
20241223,173700,35853779960,9330,9330,9330,9330,0
|
|
20241223,173600,35853779960,9330,9330,9330,9330,0
|
|
20241223,173500,35853779960,9330,9330,9330,9330,0
|
|
20241223,173400,35853779960,9330,9330,9330,9330,0
|
|
20241223,173300,35853779960,9330,9330,9330,9330,0
|
|
20241223,173200,35853779960,9330,9330,9330,9330,0
|
|
20241223,173100,35853779960,9330,9330,9330,9330,0
|
|
20241223,173000,35853779960,9330,9330,9330,9330,0
|
|
20241223,172900,35853779960,9330,9330,9330,9330,0
|
|
20241223,172800,35853779960,9330,9330,9330,9330,0
|
|
20241223,172700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,172600,35853779960,9330,9330,9330,9330,0
|
|
20241223,172500,35853779960,9330,9330,9330,9330,0
|
|
20241223,172400,35853779960,9330,9330,9330,9330,0
|
|
20241223,172300,35853779960,9330,9330,9330,9330,0
|
|
20241223,172200,35853779960,9330,9330,9330,9330,0
|
|
20241223,172100,35853779960,9330,9330,9330,9330,0
|
|
20241223,172000,35853779960,9330,9330,9330,9330,0
|
|
20241223,171900,35853779960,9330,9330,9330,9330,0
|
|
20241223,171800,35853779960,9330,9330,9330,9330,0
|
|
20241223,171700,35853779960,9330,9330,9330,9330,0
|
|
20241223,171600,35853779960,9330,9330,9330,9330,0
|
|
20241223,171500,35853779960,9330,9330,9330,9330,0
|
|
20241223,171400,35853779960,9330,9330,9330,9330,0
|
|
20241223,171300,35853779960,9330,9330,9330,9330,0
|
|
20241223,171200,35853779960,9330,9330,9330,9330,0
|
|
20241223,171100,35853779960,9330,9330,9330,9330,0
|
|
20241223,171000,35853779960,9330,9330,9330,9330,0
|
|
20241223,170900,35853779960,9330,9330,9330,9330,0
|
|
20241223,170800,35853779960,9330,9330,9330,9330,0
|
|
20241223,170700,35853779960,9330,9330,9330,9330,0
|
|
20241223,170600,35853779960,9330,9330,9330,9330,0
|
|
20241223,170500,35853779960,9330,9330,9330,9330,0
|
|
20241223,170400,35853779960,9330,9330,9330,9330,0
|
|
20241223,170300,35853779960,9330,9330,9330,9330,0
|
|
20241223,170200,35853779960,9330,9330,9330,9330,0
|
|
20241223,170100,35853779960,9330,9330,9330,9330,0
|
|
20241223,170000,35853779960,9330,9330,9330,9330,0
|
|
20241223,165900,35853779960,9330,9330,9330,9330,0
|
|
20241223,165800,35853779960,9330,9330,9330,9330,0
|
|
20241223,165700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,165600,35853779960,9330,9330,9330,9330,0
|
|
20241223,165500,35853779960,9330,9330,9330,9330,0
|
|
20241223,165400,35853779960,9330,9330,9330,9330,0
|
|
20241223,165300,35853779960,9330,9330,9330,9330,0
|
|
20241223,165200,35853779960,9330,9330,9330,9330,0
|
|
20241223,165100,35853779960,9330,9330,9330,9330,0
|
|
20241223,165000,35853779960,9330,9330,9330,9330,0
|
|
20241223,164900,35853779960,9330,9330,9330,9330,0
|
|
20241223,164800,35853779960,9330,9330,9330,9330,0
|
|
20241223,164700,35853779960,9330,9330,9330,9330,0
|
|
20241223,164600,35853779960,9330,9330,9330,9330,0
|
|
20241223,164500,35853779960,9330,9330,9330,9330,0
|
|
20241223,164400,35853779960,9330,9330,9330,9330,0
|
|
20241223,164300,35853779960,9330,9330,9330,9330,0
|
|
20241223,164200,35853779960,9330,9330,9330,9330,0
|
|
20241223,164100,35853779960,9330,9330,9330,9330,0
|
|
20241223,164000,35853779960,9330,9330,9330,9330,0
|
|
20241223,163900,35853779960,9330,9330,9330,9330,0
|
|
20241223,163800,35853779960,9330,9330,9330,9330,0
|
|
20241223,163700,35853779960,9330,9330,9330,9330,0
|
|
20241223,163600,35853779960,9330,9330,9330,9330,0
|
|
20241223,163500,35853779960,9330,9330,9330,9330,0
|
|
20241223,163400,35853779960,9330,9330,9330,9330,0
|
|
20241223,163300,35853779960,9330,9330,9330,9330,0
|
|
20241223,163200,35853779960,9330,9330,9330,9330,0
|
|
20241223,163100,35853779960,9330,9330,9330,9330,0
|
|
20241223,163000,35853779960,9330,9330,9330,9330,0
|
|
20241223,162900,35853779960,9330,9330,9330,9330,0
|
|
20241223,162800,35853779960,9330,9330,9330,9330,0
|
|
20241223,162700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,162600,35853779960,9330,9330,9330,9330,0
|
|
20241223,162500,35853779960,9330,9330,9330,9330,0
|
|
20241223,162400,35853779960,9330,9330,9330,9330,0
|
|
20241223,162300,35853779960,9330,9330,9330,9330,0
|
|
20241223,162200,35853779960,9330,9330,9330,9330,0
|
|
20241223,162100,35853779960,9330,9330,9330,9330,0
|
|
20241223,162000,35853779960,9330,9330,9330,9330,0
|
|
20241223,161900,35853779960,9330,9330,9330,9330,0
|
|
20241223,161800,35853779960,9330,9330,9330,9330,0
|
|
20241223,161700,35853779960,9330,9330,9330,9330,0
|
|
20241223,161600,35853779960,9330,9330,9330,9330,0
|
|
20241223,161500,35853779960,9330,9330,9330,9330,0
|
|
20241223,161400,35853779960,9330,9330,9330,9330,0
|
|
20241223,161300,35853779960,9330,9330,9330,9330,0
|
|
20241223,161200,35853779960,9330,9330,9330,9330,0
|
|
20241223,161100,35853779960,9330,9330,9330,9330,0
|
|
20241223,161000,35853779960,9330,9330,9330,9330,0
|
|
20241223,160900,35853779960,9330,9330,9330,9330,0
|
|
20241223,160800,35853779960,9330,9330,9330,9330,0
|
|
20241223,160700,35853779960,9330,9330,9330,9330,0
|
|
20241223,160600,35853779960,9330,9330,9330,9330,0
|
|
20241223,160500,35853779960,9330,9330,9330,9330,0
|
|
20241223,160400,35853779960,9330,9330,9330,9330,0
|
|
20241223,160300,35853779960,9330,9330,9330,9330,0
|
|
20241223,160200,35853779960,9330,9330,9330,9330,0
|
|
20241223,160100,35853779960,9330,9330,9330,9330,0
|
|
20241223,160000,35853779960,9330,9330,9330,9330,0
|
|
20241223,155900,35853779960,9330,9330,9330,9330,0
|
|
20241223,155800,35853779960,9330,9330,9330,9330,0
|
|
20241223,155700,35853779960,9330,9330,9330,9330,34515
|
|
20241223,155600,35853779960,9330,9330,9330,9330,0
|
|
20241223,155500,35853779960,9330,9330,9330,9330,0
|
|
20241223,155400,35853779960,9330,9330,9330,9330,0
|
|
20241223,155300,35853779960,9330,9330,9330,9330,0
|
|
20241223,155200,35853779960,9330,9330,9330,9330,0
|
|
20241223,155100,35853779960,9330,9330,9330,9330,0
|
|
20241223,155000,35853779960,9330,9330,9330,9330,0
|
|
20241223,154900,35853779960,9330,9330,9330,9330,0
|
|
20241223,154800,35853779960,9330,9330,9330,9330,0
|
|
20241223,154700,35853779960,9330,9330,9330,9330,0
|
|
20241223,154600,35853779960,9330,9330,9330,9330,0
|
|
20241223,154500,35853779960,9330,9330,9330,9330,0
|
|
20241223,154400,35853779960,9330,9330,9330,9330,0
|
|
20241223,154300,35853779960,9330,9330,9330,9330,0
|
|
20241223,154200,35853779960,9330,9330,9330,9330,0
|
|
20241223,154100,35853779960,9330,9330,9330,9330,0
|
|
20241223,154000,35853779960,9330,9330,9330,9330,0
|
|
20241223,153900,35853779960,9330,9330,9330,9330,0
|
|
20241223,153800,35853779960,9330,9330,9330,9330,0
|
|
20241223,153700,35853779960,9330,9330,9330,9330,0
|
|
20241223,153600,35853779960,9330,9330,9330,9330,0
|
|
20241223,153500,35853779960,9330,9330,9330,9330,0
|
|
20241223,153400,35853779960,9330,9330,9330,9330,0
|
|
20241223,153300,35853779960,9330,9330,9330,9330,0
|
|
20241223,153200,35853779960,9330,9330,9330,9330,0
|
|
20241223,153100,35853779960,9330,9330,9330,9330,0
|
|
20241223,153000,35853779960,9330,9330,9330,9330,34515
|
|
20241223,152900,35531755010,9330,9330,9330,9330,0
|
|
20241223,152800,35531755010,9330,9330,9330,9330,0
|
|
20241223,152700,35531755010,9330,9330,9330,9330,0
|
|
20241223,152600,35531755010,9330,9330,9330,9330,0
|
|
20241223,152500,35531755010,9330,9330,9330,9330,0
|
|
20241223,152400,35531755010,9330,9330,9330,9330,0
|
|
20241223,152300,35531755010,9330,9330,9330,9330,0
|
|
20241223,152200,35531755010,9330,9330,9330,9330,0
|
|
20241223,152100,35531755010,9330,9330,9330,9330,0
|
|
20241223,152000,35531755010,9330,9330,9330,9330,0
|
|
20241223,151900,35531755010,9330,9320,9330,9310,6316
|
|
20241223,151800,35472867790,9320,9300,9330,9300,3311
|
|
20241223,151700,35442042970,9300,9300,9300,9290,6420
|
|
20241223,151600,35382373780,9300,9310,9310,9290,3876
|
|
20241223,151500,35346327690,9310,9300,9340,9290,4184
|
|
20241223,151400,35307403540,9300,9340,9350,9300,5965
|
|
20241223,151300,35251838900,9350,9330,9350,9330,2533
|
|
20241223,151200,35228193600,9330,9270,9330,9270,2181
|
|
20241223,151100,35207907630,9260,9270,9300,9260,10459
|
|
20241223,151000,35110849660,9280,9300,9300,9270,4061
|
|
20241223,150900,35073149980,9290,9310,9310,9280,4620
|
|
20241223,150800,35030205160,9310,9330,9330,9300,5765
|
|
20241223,150700,34976522470,9330,9320,9340,9320,4325
|
|
20241223,150600,34936190600,9320,9330,9330,9320,2756
|
|
20241223,150500,34910482220,9330,9340,9360,9330,3800
|
|
20241223,150400,34874971890,9340,9350,9360,9340,2595
|
|
20241223,150300,34850712130,9340,9350,9360,9340,1997
|
|
20241223,150200,34832044370,9350,9340,9360,9340,580
|
|
20241223,150100,34826624770,9330,9350,9360,9330,2003
|
|
20241223,150000,34807903980,9360,9380,9380,9360,1932
|
|
20241223,145900,34789804050,9380,9380,9390,9370,1847
|
|
20241223,145800,34772479000,9380,9360,9380,9360,2826
|
|
20241223,145700,34746005640,9330,9310,9360,9310,5413
|
|
20241223,145600,34695512310,9310,9300,9320,9300,1413
|
|
20241223,145500,34682365330,9310,9310,9310,9300,5653
|
|
20241223,145400,34629770530,9310,9310,9320,9300,3991
|
|
20241223,145300,34592613250,9320,9330,9330,9300,6417
|
|
20241223,145200,34532888600,9320,9330,9340,9320,7421
|
|
20241223,145100,34463688540,9350,9360,9370,9330,8075
|
|
20241223,145000,34388285670,9370,9360,9370,9350,2888
|
|
20241223,144900,34361273800,9350,9360,9370,9350,1280
|
|
20241223,144800,34349295570,9360,9370,9370,9360,2198
|
|
20241223,144700,34328711320,9370,9370,9370,9360,1449
|
|
20241223,144600,34315142850,9370,9370,9370,9360,2542
|
|
20241223,144500,34291340370,9370,9370,9380,9360,5356
|
|
20241223,144400,34241173260,9380,9380,9380,9370,581
|
|
20241223,144300,34235727370,9380,9380,9380,9370,93
|
|
20241223,144200,34234855130,9380,9380,9380,9370,2611
|
|
20241223,144100,34210364990,9390,9400,9410,9390,4074
|
|
20241223,144000,34172091040,9400,9400,9400,9390,1338
|
|
20241223,143900,34159523750,9390,9400,9410,9390,1236
|
|
20241223,143800,34147906160,9410,9420,9430,9400,1338
|
|
20241223,143700,34135316530,9430,9410,9430,9410,2273
|
|
20241223,143600,34113903050,9420,9390,9420,9380,978
|
|
20241223,143500,34104705370,9390,9360,9390,9340,10490
|
|
20241223,143400,34006639050,9360,9380,9380,9350,8737
|
|
20241223,143300,33924867590,9360,9390,9400,9360,7519
|
|
20241223,143200,33854431380,9380,9440,9440,9380,10683
|
|
20241223,143100,33754011460,9430,9420,9450,9410,1673
|
|
20241223,143000,33738247840,9420,9450,9450,9420,6585
|
|
20241223,142900,33676134590,9450,9460,9470,9450,2498
|
|
20241223,142800,33652515770,9460,9470,9470,9460,1162
|
|
20241223,142700,33641511640,9480,9470,9480,9470,3252
|
|
20241223,142600,33610687180,9470,9470,9480,9470,1922
|
|
20241223,142500,33592469970,9470,9470,9480,9470,195
|
|
20241223,142400,33590623120,9470,9490,9490,9470,1583
|
|
20241223,142300,33575617660,9490,9480,9490,9480,425
|
|
20241223,142200,33571588410,9480,9490,9490,9480,386
|
|
20241223,142100,33567927900,9480,9460,9490,9460,667
|
|
20241223,142000,33561606860,9460,9470,9470,9460,468
|
|
20241223,141900,33557176600,9470,9470,9480,9470,435
|
|
20241223,141800,33553057100,9470,9490,9490,9470,1231
|
|
20241223,141700,33541395090,9490,9500,9510,9490,2015
|
|
20241223,141600,33522257360,9500,9510,9520,9500,1330
|
|
20241223,141500,33509616520,9510,9510,9520,9510,1020
|
|
20241223,141400,33499909830,9520,9500,9520,9500,738
|
|
20241223,141300,33492893390,9500,9530,9530,9500,2259
|
|
20241223,141200,33471390710,9520,9470,9530,9470,12192
|
|
20241223,141100,33355503470,9470,9450,9470,9450,6266
|
|
20241223,141000,33296228910,9460,9440,9460,9440,732
|
|
20241223,140900,33289314140,9430,9430,9460,9430,389
|
|
20241223,140800,33285643320,9430,9440,9450,9430,2177
|
|
20241223,140700,33265090680,9430,9450,9450,9430,220
|
|
20241223,140600,33263014410,9430,9420,9450,9420,791
|
|
20241223,140500,33255551370,9420,9420,9430,9420,348
|
|
20241223,140400,33252270480,9420,9420,9420,9410,668
|
|
20241223,140300,33245978930,9410,9410,9420,9400,2582
|
|
20241223,140200,33221702730,9410,9430,9430,9400,3640
|
|
20241223,140100,33187448120,9430,9440,9440,9430,1124
|
|
20241223,140000,33176848730,9430,9440,9440,9430,516
|
|
20241223,135900,33171981060,9440,9430,9440,9430,733
|
|
20241223,135800,33165068770,9430,9440,9450,9430,1402
|
|
20241223,135700,33151839000,9440,9420,9450,9410,1486
|
|
20241223,135600,33137831530,9410,9420,9430,9410,2413
|
|
20241223,135500,33115104370,9420,9420,9420,9410,971
|
|
20241223,135400,33105965800,9420,9400,9420,9400,240
|
|
20241223,135300,33103708890,9400,9390,9400,9390,1882
|
|
20241223,135200,33086021460,9390,9420,9420,9390,5494
|
|
20241223,135100,33034373100,9420,9410,9460,9400,4933
|
|
20241223,135000,32987947830,9420,9450,9450,9420,6851
|
|
20241223,134900,32923332430,9450,9460,9480,9450,3847
|
|
20241223,134800,32886941210,9460,9450,9460,9450,878
|
|
20241223,134700,32878643500,9450,9470,9470,9450,4106
|
|
20241223,134600,32839794770,9460,9480,9490,9460,2424
|
|
20241223,134500,32816834580,9480,9460,9480,9460,4635
|
|
20241223,134400,32772968150,9460,9470,9480,9460,1129
|
|
20241223,134300,32762276640,9480,9470,9480,9470,1808
|
|
20241223,134200,32745144250,9480,9470,9480,9470,1136
|
|
20241223,134100,32734384620,9470,9490,9490,9470,1574
|
|
20241223,134000,32719465030,9490,9490,9490,9480,775
|
|
20241223,133900,32712110700,9490,9500,9500,9490,2713
|
|
20241223,133800,32686354890,9490,9500,9500,9490,238
|
|
20241223,133700,32684095860,9490,9490,9490,9490,657
|
|
20241223,133600,32677860930,9490,9490,9500,9480,3558
|
|
20241223,133500,32644107970,9490,9500,9500,9490,1415
|
|
20241223,133400,32630678750,9500,9490,9500,9480,1574
|
|
20241223,133300,32615740180,9500,9510,9510,9480,4431
|
|
20241223,133200,32573704330,9510,9520,9520,9500,633
|
|
20241223,133100,32567686770,9500,9520,9530,9500,2237
|
|
20241223,133000,32546415000,9530,9530,9530,9510,924
|
|
20241223,132900,32537625660,9530,9540,9550,9520,12621
|
|
20241223,132800,32417199660,9540,9530,9550,9520,2410
|
|
20241223,132700,32394209630,9520,9510,9520,9510,554
|
|
20241223,132600,32388937310,9520,9500,9520,9480,2206
|
|
20241223,132500,32367995160,9510,9500,9510,9480,2209
|
|
20241223,132400,32347027600,9500,9500,9500,9500,920
|
|
20241223,132300,32338287600,9500,9510,9510,9490,2816
|
|
20241223,132200,32311525980,9510,9540,9540,9510,2489
|
|
20241223,132100,32287832040,9540,9560,9560,9540,4764
|
|
20241223,132000,32242316280,9560,9560,9560,9530,3108
|
|
20241223,131900,32212634210,9560,9550,9570,9530,4852
|
|
20241223,131800,32166267010,9550,9540,9570,9540,12376
|
|
20241223,131700,32048019890,9540,9490,9540,9490,4194
|
|
20241223,131600,32008107210,9500,9490,9500,9490,3314
|
|
20241223,131500,31976637510,9490,9480,9490,9480,585
|
|
20241223,131400,31971088250,9480,9470,9480,9460,1626
|
|
20241223,131300,31955697870,9470,9470,9470,9460,391
|
|
20241223,131200,31951996420,9470,9460,9470,9450,607
|
|
20241223,131100,31946251250,9470,9450,9470,9450,632
|
|
20241223,131000,31940276800,9450,9440,9460,9440,513
|
|
20241223,130900,31935431710,9450,9450,9450,9440,551
|
|
20241223,130800,31930226340,9440,9450,9450,9440,578
|
|
20241223,130700,31924764640,9450,9470,9470,9450,1710
|
|
20241223,130600,31908591870,9470,9480,9480,9470,554
|
|
20241223,130500,31903343510,9480,9480,9490,9470,2563
|
|
20241223,130400,31879056200,9480,9490,9500,9480,1670
|
|
20241223,130300,31863208100,9500,9510,9520,9490,2967
|
|
20241223,130200,31835015100,9510,9520,9530,9510,3120
|
|
20241223,130100,31805299130,9530,9500,9530,9490,5257
|
|
20241223,130000,31755310420,9500,9510,9510,9500,928
|
|
20241223,125900,31746493080,9510,9490,9510,9490,3642
|
|
20241223,125800,31711887320,9490,9470,9490,9470,2281
|
|
20241223,125700,31690260570,9470,9470,9480,9460,1187
|
|
20241223,125600,31679027220,9460,9490,9490,9460,2246
|
|
20241223,125500,31657746110,9480,9450,9500,9450,8626
|
|
20241223,125400,31575944270,9440,9470,9470,9440,3345
|
|
20241223,125300,31544314290,9460,9450,9460,9450,3197
|
|
20241223,125200,31514079720,9450,9430,9450,9430,1930
|
|
20241223,125100,31495862280,9420,9420,9420,9410,385
|
|
20241223,125000,31492235590,9420,9410,9420,9400,1805
|
|
20241223,124900,31475264240,9410,9410,9410,9400,2109
|
|
20241223,124800,31455439580,9410,9410,9410,9410,878
|
|
20241223,124700,31447177600,9410,9420,9420,9410,528
|
|
20241223,124600,31442205760,9420,9410,9420,9410,686
|
|
20241223,124500,31435750340,9410,9410,9410,9410,372
|
|
20241223,124400,31432249820,9400,9400,9410,9390,2083
|
|
20241223,124300,31412669830,9400,9410,9410,9380,543
|
|
20241223,124200,31407566970,9380,9410,9410,9380,1718
|
|
20241223,124100,31391417100,9410,9420,9420,9400,648
|
|
20241223,124000,31385323960,9420,9380,9420,9380,6342
|
|
20241223,123900,31325828310,9380,9390,9390,9380,1514
|
|
20241223,123800,31311615010,9390,9390,9390,9390,278
|
|
20241223,123700,31309004590,9400,9400,9400,9390,2446
|
|
20241223,123600,31286022370,9400,9390,9400,9390,2327
|
|
20241223,123500,31264169160,9400,9390,9400,9390,1652
|
|
20241223,123400,31248655750,9390,9420,9420,9380,5625
|
|
20241223,123300,31195768940,9420,9420,9430,9420,1205
|
|
20241223,123200,31184412460,9420,9420,9430,9420,1684
|
|
20241223,123100,31168540970,9420,9430,9430,9410,1783
|
|
20241223,123000,31151745980,9430,9430,9450,9420,1157
|
|
20241223,122900,31140837490,9440,9440,9450,9430,785
|
|
20241223,122800,31133430200,9460,9450,9470,9440,5105
|
|
20241223,122700,31085164580,9450,9460,9470,9450,2794
|
|
20241223,122600,31058735760,9460,9440,9460,9440,2658
|
|
20241223,122500,31033611000,9440,9450,9450,9430,575
|
|
20241223,122400,31028182780,9450,9460,9470,9430,4937
|
|
20241223,122300,30981506120,9460,9420,9470,9420,6689
|
|
20241223,122200,30918299160,9420,9400,9420,9400,470
|
|
20241223,122100,30913875590,9410,9410,9410,9400,1209
|
|
20241223,122000,30902510290,9410,9400,9410,9400,724
|
|
20241223,121900,30895703630,9400,9380,9400,9380,978
|
|
20241223,121800,30886527710,9380,9370,9380,9370,891
|
|
20241223,121700,30878177810,9370,9390,9400,9370,1726
|
|
20241223,121600,30861987980,9390,9400,9400,9380,955
|
|
20241223,121500,30853019350,9410,9360,9410,9360,1404
|
|
20241223,121400,30839836150,9360,9350,9360,9340,1948
|
|
20241223,121300,30821620060,9340,9380,9380,9340,6065
|
|
20241223,121200,30764840450,9380,9400,9400,9380,6977
|
|
20241223,121100,30699314220,9400,9410,9410,9400,2845
|
|
20241223,121000,30672562750,9410,9420,9430,9410,4778
|
|
20241223,120900,30627587970,9420,9420,9430,9420,986
|
|
20241223,120800,30618294380,9420,9440,9440,9420,7568
|
|
20241223,120700,30546954380,9430,9440,9450,9430,2695
|
|
20241223,120600,30521520000,9440,9430,9440,9430,1898
|
|
20241223,120500,30503617510,9430,9430,9440,9430,2723
|
|
20241223,120400,30477937500,9430,9430,9440,9430,2611
|
|
20241223,120300,30453310780,9440,9450,9450,9440,1697
|
|
20241223,120200,30437289530,9440,9440,9470,9440,1631
|
|
20241223,120100,30421892660,9440,9450,9450,9440,1968
|
|
20241223,120000,30403296340,9450,9450,9450,9450,677
|
|
20241223,115900,30396898690,9450,9460,9460,9450,562
|
|
20241223,115800,30391587200,9460,9460,9460,9450,413
|
|
20241223,115700,30387681260,9460,9470,9470,9440,628
|
|
20241223,115600,30381747520,9470,9440,9470,9440,1782
|
|
20241223,115500,30364924880,9440,9430,9440,9430,2166
|
|
20241223,115400,30344487230,9440,9430,9440,9430,2437
|
|
20241223,115300,30321506200,9430,9450,9450,9430,7882
|
|
20241223,115200,30247151120,9450,9450,9460,9440,6845
|
|
20241223,115100,30182474570,9450,9470,9480,9450,955
|
|
20241223,115000,30173438590,9470,9480,9480,9460,1858
|
|
20241223,114900,30155850370,9480,9490,9500,9460,948
|
|
20241223,114800,30146870730,9460,9460,9470,9460,1483
|
|
20241223,114700,30132840450,9460,9480,9480,9460,1100
|
|
20241223,114600,30122420570,9480,9500,9500,9470,1810
|
|
20241223,114500,30105256130,9500,9490,9500,9480,742
|
|
20241223,114400,30098208430,9500,9490,9500,9480,1152
|
|
20241223,114300,30087279290,9490,9500,9500,9490,107
|
|
20241223,114200,30086263400,9500,9480,9500,9480,567
|
|
20241223,114100,30080882680,9480,9480,9490,9470,1958
|
|
20241223,114000,30062316480,9480,9490,9490,9480,709
|
|
20241223,113900,30055595030,9490,9470,9490,9460,1262
|
|
20241223,113800,30043648340,9460,9500,9500,9460,6561
|
|
20241223,113700,29981484920,9500,9490,9500,9480,1026
|
|
20241223,113600,29971758260,9480,9490,9500,9480,1904
|
|
20241223,113500,29953679030,9490,9510,9510,9490,1169
|
|
20241223,113400,29942573800,9510,9500,9520,9500,1005
|
|
20241223,113300,29933011860,9500,9500,9510,9470,2608
|
|
20241223,113200,29908279670,9490,9500,9500,9470,4192
|
|
20241223,113100,29868521040,9500,9520,9520,9500,4040
|
|
20241223,113000,29830110300,9520,9530,9530,9520,1191
|
|
20241223,112900,29818763710,9530,9540,9550,9520,1912
|
|
20241223,112800,29800528330,9530,9550,9550,9530,5219
|
|
20241223,112700,29750738060,9550,9560,9570,9550,3112
|
|
20241223,112600,29720986610,9560,9540,9570,9540,3536
|
|
20241223,112500,29687188880,9550,9570,9580,9540,10009
|
|
20241223,112400,29591548540,9570,9570,9580,9570,1552
|
|
20241223,112300,29576692750,9570,9560,9580,9560,4472
|
|
20241223,112200,29533910370,9570,9570,9570,9540,7987
|
|
20241223,112100,29457556740,9560,9530,9570,9530,7408
|
|
20241223,112000,29386814970,9540,9530,9540,9520,5419
|
|
20241223,111900,29335184680,9530,9500,9530,9490,1881
|
|
20241223,111800,29317305710,9490,9500,9500,9480,1491
|
|
20241223,111700,29303153970,9500,9460,9500,9460,4343
|
|
20241223,111600,29261959010,9450,9450,9450,9440,1862
|
|
20241223,111500,29244379280,9450,9460,9460,9450,479
|
|
20241223,111400,29239852700,9470,9430,9470,9430,1739
|
|
20241223,111300,29223408740,9430,9440,9450,9430,2724
|
|
20241223,111200,29197706520,9430,9440,9460,9430,1910
|
|
20241223,111100,29179684590,9440,9450,9460,9430,3332
|
|
20241223,111000,29148223430,9460,9450,9460,9450,1184
|
|
20241223,110900,29137034280,9450,9450,9460,9450,1335
|
|
20241223,110800,29124416330,9450,9450,9460,9450,2798
|
|
20241223,110700,29097969950,9450,9450,9470,9440,1998
|
|
20241223,110600,29079091620,9440,9480,9480,9440,2503
|
|
20241223,110500,29055439850,9480,9480,9480,9450,2042
|
|
20241223,110400,29036105170,9480,9450,9480,9440,1154
|
|
20241223,110300,29025187840,9450,9450,9460,9420,7748
|
|
20241223,110200,28952122740,9450,9430,9460,9430,2230
|
|
20241223,110100,28931048460,9430,9440,9450,9430,35672
|
|
20241223,110000,28594594410,9440,9470,9470,9440,6976
|
|
20241223,105900,28528628190,9460,9460,9470,9460,1226
|
|
20241223,105800,28517028160,9460,9480,9480,9450,2272
|
|
20241223,105700,28495545880,9480,9470,9480,9450,3048
|
|
20241223,105600,28466729690,9460,9480,9490,9460,3072
|
|
20241223,105500,28437626170,9470,9460,9480,9450,2133
|
|
20241223,105400,28417446750,9450,9470,9470,9450,3276
|
|
20241223,105300,28386467750,9470,9480,9500,9470,3711
|
|
20241223,105200,28351285940,9480,9500,9500,9480,530
|
|
20241223,105100,28346256470,9500,9490,9500,9480,1192
|
|
20241223,105000,28334947430,9470,9460,9480,9450,12979
|
|
20241223,104900,28212184070,9460,9460,9480,9450,6585
|
|
20241223,104800,28149871430,9460,9500,9500,9450,12009
|
|
20241223,104700,28036055020,9510,9510,9520,9510,2910
|
|
20241223,104600,28008372460,9510,9520,9520,9510,1960
|
|
20241223,104500,27989715630,9520,9560,9560,9520,4114
|
|
20241223,104400,27950436940,9560,9570,9580,9540,4035
|
|
20241223,104300,27911864210,9570,9580,9580,9550,8856
|
|
20241223,104200,27827103790,9570,9520,9580,9520,7187
|
|
20241223,104100,27758497200,9520,9500,9540,9490,2051
|
|
20241223,104000,27738977620,9490,9480,9500,9480,3629
|
|
20241223,103900,27704531230,9480,9500,9500,9470,8319
|
|
20241223,103800,27625618650,9500,9500,9500,9490,2537
|
|
20241223,103700,27601534460,9500,9470,9510,9470,1897
|
|
20241223,103600,27583535240,9490,9510,9520,9480,8433
|
|
20241223,103500,27503439610,9510,9520,9520,9510,4948
|
|
20241223,103400,27456365330,9520,9580,9600,9510,15310
|
|
20241223,103300,27309933470,9590,9520,9590,9520,19461
|
|
20241223,103200,27123712870,9520,9480,9520,9470,8063
|
|
20241223,103100,27047138200,9470,9480,9480,9470,6562
|
|
20241223,103000,26984970170,9480,9490,9490,9470,4898
|
|
20241223,102900,26938538320,9490,9480,9500,9480,2894
|
|
20241223,102800,26911091820,9490,9490,9500,9480,4391
|
|
20241223,102700,26869437130,9490,9470,9500,9470,3777
|
|
20241223,102600,26833580670,9490,9460,9490,9460,6235
|
|
20241223,102500,26774544770,9470,9470,9470,9460,1984
|
|
20241223,102400,26755770440,9470,9470,9480,9450,6504
|
|
20241223,102300,26694208320,9470,9480,9490,9450,11679
|
|
20241223,102200,26583579870,9490,9450,9500,9440,15217
|
|
20241223,102100,26439447820,9450,9360,9460,9250,48244
|
|
20241223,102000,25989192140,9360,9420,9430,9350,20634
|
|
20241223,101900,25795597150,9420,9430,9430,9380,16380
|
|
20241223,101800,25641560370,9420,9480,9480,9420,13156
|
|
20241223,101700,25517287830,9480,9600,9600,9460,16387
|
|
20241223,101600,25361428630,9600,9570,9630,9570,21537
|
|
20241223,101500,25154749680,9570,9520,9570,9510,11284
|
|
20241223,101400,25047023830,9520,9500,9520,9490,6156
|
|
20241223,101300,24988530880,9490,9470,9500,9470,5241
|
|
20241223,101200,24938814120,9470,9470,9480,9460,2752
|
|
20241223,101100,24912741340,9470,9470,9490,9450,6932
|
|
20241223,101000,24847120230,9480,9480,9500,9470,3118
|
|
20241223,100900,24817538010,9470,9500,9510,9470,6289
|
|
20241223,100800,24757907490,9500,9460,9500,9440,7625
|
|
20241223,100700,24685830710,9460,9540,9540,9440,17154
|
|
20241223,100600,24523011770,9530,9520,9550,9510,23118
|
|
20241223,100500,24302544090,9520,9510,9530,9480,25834
|
|
20241223,100400,24056926980,9500,9450,9510,9440,15091
|
|
20241223,100300,23913930240,9450,9440,9450,9400,13754
|
|
20241223,100200,23784268420,9440,9420,9470,9400,31392
|
|
20241223,100100,23488141550,9410,9480,9480,9400,44304
|
|
20241223,100000,23070208900,9470,9530,9540,9470,20310
|
|
20241223,095900,22877348450,9530,9500,9540,9470,14915
|
|
20241223,095800,22735486720,9490,9480,9530,9470,30343
|
|
20241223,095700,22447352910,9480,9580,9580,9450,75114
|
|
20241223,095600,21734081910,9580,9600,9640,9570,43506
|
|
20241223,095500,21316509540,9600,9640,9650,9570,53452
|
|
20241223,095400,20803406220,9640,9800,9810,9540,149585
|
|
20241223,095300,19354461850,9790,9670,9800,9620,149234
|
|
20241223,095200,17905791190,9660,9620,9690,9620,95384
|
|
20241223,095100,16985141590,9630,9530,9630,9510,72688
|
|
20241223,095000,16288401370,9530,9450,9530,9430,38115
|
|
20241223,094900,15927191880,9440,9430,9470,9420,37884
|
|
20241223,094800,15569437860,9430,9330,9430,9330,25581
|
|
20241223,094700,15329355860,9320,9310,9340,9290,9653
|
|
20241223,094600,15239455740,9290,9300,9310,9290,9032
|
|
20241223,094500,15155425270,9300,9300,9310,9280,5810
|
|
20241223,094400,15101381110,9300,9290,9310,9280,5549
|
|
20241223,094300,15049818610,9290,9280,9310,9270,7034
|
|
20241223,094200,14984450280,9280,9260,9280,9230,4834
|
|
20241223,094100,14939675750,9260,9190,9270,9180,6183
|
|
20241223,094000,14882706460,9190,9200,9210,9180,3695
|
|
20241223,093900,14848737300,9200,9250,9260,9190,12314
|
|
20241223,093800,14735299620,9250,9290,9300,9250,11939
|
|
20241223,093700,14624560000,9300,9300,9310,9290,9138
|
|
20241223,093600,14539573700,9310,9310,9320,9290,17371
|
|
20241223,093500,14377950450,9310,9280,9310,9270,8090
|
|
20241223,093400,14302772530,9290,9270,9290,9250,5546
|
|
20241223,093300,14251336350,9260,9250,9290,9250,10214
|
|
20241223,093200,14156707820,9250,9280,9300,9220,22572
|
|
20241223,093100,13947274620,9280,9210,9280,9200,18199
|
|
20241223,093000,13779063020,9210,9160,9210,9150,13174
|
|
20241223,092900,13658182170,9150,9110,9160,9100,7070
|
|
20241223,092800,13593643990,9110,9100,9110,9080,7936
|
|
20241223,092700,13521521250,9090,9130,9130,9070,13175
|
|
20241223,092600,13401754420,9130,9120,9140,9110,9288
|
|
20241223,092500,13317021630,9130,9120,9130,9060,19085
|
|
20241223,092400,13143372460,9120,9060,9120,9030,14178
|
|
20241223,092300,13014541460,9050,9110,9110,9010,39590
|
|
20241223,092200,12656100080,9100,9110,9130,9090,14332
|
|
20241223,092100,12525643540,9110,9120,9130,9090,29793
|
|
20241223,092000,12254295880,9120,9190,9190,9120,23404
|
|
20241223,091900,12040443980,9190,9180,9200,9150,22364
|
|
20241223,091800,11835424700,9180,9200,9200,9170,16722
|
|
20241223,091700,11681853340,9190,9200,9210,9180,13905
|
|
20241223,091600,11554063250,9190,9250,9260,9160,90311
|
|
20241223,091500,10723290260,9250,9290,9300,9250,9183
|
|
20241223,091400,10638151520,9280,9290,9310,9250,14845
|
|
20241223,091300,10500400180,9290,9240,9290,9240,8351
|
|
20241223,091200,10423055420,9250,9250,9270,9240,10953
|
|
20241223,091100,10321703270,9250,9250,9260,9210,35094
|
|
20241223,091000,9997700440,9260,9260,9330,9250,38462
|
|
20241223,090900,9641056200,9250,9320,9320,9250,31593
|
|
20241223,090800,9348044890,9300,9400,9400,9300,28416
|
|
20241223,090700,9082587160,9400,9360,9530,9350,32870
|
|
20241223,090600,8772819760,9340,9350,9380,9300,30097
|
|
20241223,090500,8491546370,9350,9420,9430,9250,95720
|
|
20241223,090400,7595402360,9430,9460,9560,9420,63077
|
|
20241223,090300,6996314570,9480,9570,9570,9400,76346
|
|
20241223,090200,6273672230,9570,9570,9720,9560,146120
|
|
20241223,090100,4867700430,9570,9500,9600,9450,215563
|
|
20241223,090000,2807652000,9500,9430,9520,9410,295940
|