748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,212500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,212400,22513626550,9580,9580,9580,9580,0
|
|
20241224,212300,22513626550,9580,9580,9580,9580,0
|
|
20241224,212200,22513626550,9580,9580,9580,9580,0
|
|
20241224,212100,22513626550,9580,9580,9580,9580,0
|
|
20241224,212000,22513626550,9580,9580,9580,9580,0
|
|
20241224,211900,22513626550,9580,9580,9580,9580,0
|
|
20241224,211800,22513626550,9580,9580,9580,9580,0
|
|
20241224,211700,22513626550,9580,9580,9580,9580,0
|
|
20241224,211600,22513626550,9580,9580,9580,9580,0
|
|
20241224,211500,22513626550,9580,9580,9580,9580,0
|
|
20241224,211400,22513626550,9580,9580,9580,9580,0
|
|
20241224,211300,22513626550,9580,9580,9580,9580,0
|
|
20241224,211200,22513626550,9580,9580,9580,9580,0
|
|
20241224,211100,22513626550,9580,9580,9580,9580,0
|
|
20241224,211000,22513626550,9580,9580,9580,9580,0
|
|
20241224,210900,22513626550,9580,9580,9580,9580,0
|
|
20241224,210800,22513626550,9580,9580,9580,9580,0
|
|
20241224,210700,22513626550,9580,9580,9580,9580,0
|
|
20241224,210600,22513626550,9580,9580,9580,9580,0
|
|
20241224,210500,22513626550,9580,9580,9580,9580,0
|
|
20241224,210400,22513626550,9580,9580,9580,9580,0
|
|
20241224,210300,22513626550,9580,9580,9580,9580,0
|
|
20241224,210200,22513626550,9580,9580,9580,9580,0
|
|
20241224,210100,22513626550,9580,9580,9580,9580,0
|
|
20241224,210000,22513626550,9580,9580,9580,9580,0
|
|
20241224,205900,22513626550,9580,9580,9580,9580,0
|
|
20241224,205800,22513626550,9580,9580,9580,9580,0
|
|
20241224,205700,22513626550,9580,9580,9580,9580,0
|
|
20241224,205600,22513626550,9580,9580,9580,9580,0
|
|
20241224,205500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,205400,22513626550,9580,9580,9580,9580,0
|
|
20241224,205300,22513626550,9580,9580,9580,9580,0
|
|
20241224,205200,22513626550,9580,9580,9580,9580,0
|
|
20241224,205100,22513626550,9580,9580,9580,9580,0
|
|
20241224,205000,22513626550,9580,9580,9580,9580,0
|
|
20241224,204900,22513626550,9580,9580,9580,9580,0
|
|
20241224,204800,22513626550,9580,9580,9580,9580,0
|
|
20241224,204700,22513626550,9580,9580,9580,9580,0
|
|
20241224,204600,22513626550,9580,9580,9580,9580,0
|
|
20241224,204500,22513626550,9580,9580,9580,9580,0
|
|
20241224,204400,22513626550,9580,9580,9580,9580,0
|
|
20241224,204300,22513626550,9580,9580,9580,9580,0
|
|
20241224,204200,22513626550,9580,9580,9580,9580,0
|
|
20241224,204100,22513626550,9580,9580,9580,9580,0
|
|
20241224,204000,22513626550,9580,9580,9580,9580,0
|
|
20241224,203900,22513626550,9580,9580,9580,9580,0
|
|
20241224,203800,22513626550,9580,9580,9580,9580,0
|
|
20241224,203700,22513626550,9580,9580,9580,9580,0
|
|
20241224,203600,22513626550,9580,9580,9580,9580,0
|
|
20241224,203500,22513626550,9580,9580,9580,9580,0
|
|
20241224,203400,22513626550,9580,9580,9580,9580,0
|
|
20241224,203300,22513626550,9580,9580,9580,9580,0
|
|
20241224,203200,22513626550,9580,9580,9580,9580,0
|
|
20241224,203100,22513626550,9580,9580,9580,9580,0
|
|
20241224,203000,22513626550,9580,9580,9580,9580,0
|
|
20241224,202900,22513626550,9580,9580,9580,9580,0
|
|
20241224,202800,22513626550,9580,9580,9580,9580,0
|
|
20241224,202700,22513626550,9580,9580,9580,9580,0
|
|
20241224,202600,22513626550,9580,9580,9580,9580,0
|
|
20241224,202500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,202400,22513626550,9580,9580,9580,9580,0
|
|
20241224,202300,22513626550,9580,9580,9580,9580,0
|
|
20241224,202200,22513626550,9580,9580,9580,9580,0
|
|
20241224,202100,22513626550,9580,9580,9580,9580,0
|
|
20241224,202000,22513626550,9580,9580,9580,9580,0
|
|
20241224,201900,22513626550,9580,9580,9580,9580,0
|
|
20241224,201800,22513626550,9580,9580,9580,9580,0
|
|
20241224,201700,22513626550,9580,9580,9580,9580,0
|
|
20241224,201600,22513626550,9580,9580,9580,9580,0
|
|
20241224,201500,22513626550,9580,9580,9580,9580,0
|
|
20241224,201400,22513626550,9580,9580,9580,9580,0
|
|
20241224,201300,22513626550,9580,9580,9580,9580,0
|
|
20241224,201200,22513626550,9580,9580,9580,9580,0
|
|
20241224,201100,22513626550,9580,9580,9580,9580,0
|
|
20241224,201000,22513626550,9580,9580,9580,9580,0
|
|
20241224,200900,22513626550,9580,9580,9580,9580,0
|
|
20241224,200800,22513626550,9580,9580,9580,9580,0
|
|
20241224,200700,22513626550,9580,9580,9580,9580,0
|
|
20241224,200600,22513626550,9580,9580,9580,9580,0
|
|
20241224,200500,22513626550,9580,9580,9580,9580,0
|
|
20241224,200400,22513626550,9580,9580,9580,9580,0
|
|
20241224,200300,22513626550,9580,9580,9580,9580,0
|
|
20241224,200200,22513626550,9580,9580,9580,9580,0
|
|
20241224,200100,22513626550,9580,9580,9580,9580,0
|
|
20241224,200000,22513626550,9580,9580,9580,9580,0
|
|
20241224,195900,22513626550,9580,9580,9580,9580,0
|
|
20241224,195800,22513626550,9580,9580,9580,9580,0
|
|
20241224,195700,22513626550,9580,9580,9580,9580,0
|
|
20241224,195600,22513626550,9580,9580,9580,9580,0
|
|
20241224,195500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,195400,22513626550,9580,9580,9580,9580,0
|
|
20241224,195300,22513626550,9580,9580,9580,9580,0
|
|
20241224,195200,22513626550,9580,9580,9580,9580,0
|
|
20241224,195100,22513626550,9580,9580,9580,9580,0
|
|
20241224,195000,22513626550,9580,9580,9580,9580,0
|
|
20241224,194900,22513626550,9580,9580,9580,9580,0
|
|
20241224,194800,22513626550,9580,9580,9580,9580,0
|
|
20241224,194700,22513626550,9580,9580,9580,9580,0
|
|
20241224,194600,22513626550,9580,9580,9580,9580,0
|
|
20241224,194500,22513626550,9580,9580,9580,9580,0
|
|
20241224,194400,22513626550,9580,9580,9580,9580,0
|
|
20241224,194300,22513626550,9580,9580,9580,9580,0
|
|
20241224,194200,22513626550,9580,9580,9580,9580,0
|
|
20241224,194100,22513626550,9580,9580,9580,9580,0
|
|
20241224,194000,22513626550,9580,9580,9580,9580,0
|
|
20241224,193900,22513626550,9580,9580,9580,9580,0
|
|
20241224,193800,22513626550,9580,9580,9580,9580,0
|
|
20241224,193700,22513626550,9580,9580,9580,9580,0
|
|
20241224,193600,22513626550,9580,9580,9580,9580,0
|
|
20241224,193500,22513626550,9580,9580,9580,9580,0
|
|
20241224,193400,22513626550,9580,9580,9580,9580,0
|
|
20241224,193300,22513626550,9580,9580,9580,9580,0
|
|
20241224,193200,22513626550,9580,9580,9580,9580,0
|
|
20241224,193100,22513626550,9580,9580,9580,9580,0
|
|
20241224,193000,22513626550,9580,9580,9580,9580,0
|
|
20241224,192900,22513626550,9580,9580,9580,9580,0
|
|
20241224,192800,22513626550,9580,9580,9580,9580,0
|
|
20241224,192700,22513626550,9580,9580,9580,9580,0
|
|
20241224,192600,22513626550,9580,9580,9580,9580,0
|
|
20241224,192500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,192400,22513626550,9580,9580,9580,9580,0
|
|
20241224,192300,22513626550,9580,9580,9580,9580,0
|
|
20241224,192200,22513626550,9580,9580,9580,9580,0
|
|
20241224,192100,22513626550,9580,9580,9580,9580,0
|
|
20241224,192000,22513626550,9580,9580,9580,9580,0
|
|
20241224,191900,22513626550,9580,9580,9580,9580,0
|
|
20241224,191800,22513626550,9580,9580,9580,9580,0
|
|
20241224,191700,22513626550,9580,9580,9580,9580,0
|
|
20241224,191600,22513626550,9580,9580,9580,9580,0
|
|
20241224,191500,22513626550,9580,9580,9580,9580,0
|
|
20241224,191400,22513626550,9580,9580,9580,9580,0
|
|
20241224,191300,22513626550,9580,9580,9580,9580,0
|
|
20241224,191200,22513626550,9580,9580,9580,9580,0
|
|
20241224,191100,22513626550,9580,9580,9580,9580,0
|
|
20241224,191000,22513626550,9580,9580,9580,9580,0
|
|
20241224,190900,22513626550,9580,9580,9580,9580,0
|
|
20241224,190800,22513626550,9580,9580,9580,9580,0
|
|
20241224,190700,22513626550,9580,9580,9580,9580,0
|
|
20241224,190600,22513626550,9580,9580,9580,9580,0
|
|
20241224,190500,22513626550,9580,9580,9580,9580,0
|
|
20241224,190400,22513626550,9580,9580,9580,9580,0
|
|
20241224,190300,22513626550,9580,9580,9580,9580,0
|
|
20241224,190200,22513626550,9580,9580,9580,9580,0
|
|
20241224,190100,22513626550,9580,9580,9580,9580,0
|
|
20241224,190000,22513626550,9580,9580,9580,9580,0
|
|
20241224,185900,22513626550,9580,9580,9580,9580,0
|
|
20241224,185800,22513626550,9580,9580,9580,9580,0
|
|
20241224,185700,22513626550,9580,9580,9580,9580,0
|
|
20241224,185600,22513626550,9580,9580,9580,9580,0
|
|
20241224,185500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,185400,22513626550,9580,9580,9580,9580,0
|
|
20241224,185300,22513626550,9580,9580,9580,9580,0
|
|
20241224,185200,22513626550,9580,9580,9580,9580,0
|
|
20241224,185100,22513626550,9580,9580,9580,9580,0
|
|
20241224,185000,22513626550,9580,9580,9580,9580,0
|
|
20241224,184900,22513626550,9580,9580,9580,9580,0
|
|
20241224,184800,22513626550,9580,9580,9580,9580,0
|
|
20241224,184700,22513626550,9580,9580,9580,9580,0
|
|
20241224,184600,22513626550,9580,9580,9580,9580,0
|
|
20241224,184500,22513626550,9580,9580,9580,9580,0
|
|
20241224,184400,22513626550,9580,9580,9580,9580,0
|
|
20241224,184300,22513626550,9580,9580,9580,9580,0
|
|
20241224,184200,22513626550,9580,9580,9580,9580,0
|
|
20241224,184100,22513626550,9580,9580,9580,9580,0
|
|
20241224,184000,22513626550,9580,9580,9580,9580,0
|
|
20241224,183900,22513626550,9580,9580,9580,9580,0
|
|
20241224,183800,22513626550,9580,9580,9580,9580,0
|
|
20241224,183700,22513626550,9580,9580,9580,9580,0
|
|
20241224,183600,22513626550,9580,9580,9580,9580,0
|
|
20241224,183500,22513626550,9580,9580,9580,9580,0
|
|
20241224,183400,22513626550,9580,9580,9580,9580,0
|
|
20241224,183300,22513626550,9580,9580,9580,9580,0
|
|
20241224,183200,22513626550,9580,9580,9580,9580,0
|
|
20241224,183100,22513626550,9580,9580,9580,9580,0
|
|
20241224,183000,22513626550,9580,9580,9580,9580,0
|
|
20241224,182900,22513626550,9580,9580,9580,9580,0
|
|
20241224,182800,22513626550,9580,9580,9580,9580,0
|
|
20241224,182700,22513626550,9580,9580,9580,9580,0
|
|
20241224,182600,22513626550,9580,9580,9580,9580,0
|
|
20241224,182500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,182400,22513626550,9580,9580,9580,9580,0
|
|
20241224,182300,22513626550,9580,9580,9580,9580,0
|
|
20241224,182200,22513626550,9580,9580,9580,9580,0
|
|
20241224,182100,22513626550,9580,9580,9580,9580,0
|
|
20241224,182000,22513626550,9580,9580,9580,9580,0
|
|
20241224,181900,22513626550,9580,9580,9580,9580,0
|
|
20241224,181800,22513626550,9580,9580,9580,9580,0
|
|
20241224,181700,22513626550,9580,9580,9580,9580,0
|
|
20241224,181600,22513626550,9580,9580,9580,9580,0
|
|
20241224,181500,22513626550,9580,9580,9580,9580,0
|
|
20241224,181400,22513626550,9580,9580,9580,9580,0
|
|
20241224,181300,22513626550,9580,9580,9580,9580,0
|
|
20241224,181200,22513626550,9580,9580,9580,9580,0
|
|
20241224,181100,22513626550,9580,9580,9580,9580,0
|
|
20241224,181000,22513626550,9580,9580,9580,9580,0
|
|
20241224,180900,22513626550,9580,9580,9580,9580,0
|
|
20241224,180800,22513626550,9580,9580,9580,9580,0
|
|
20241224,180700,22513626550,9580,9580,9580,9580,0
|
|
20241224,180600,22513626550,9580,9580,9580,9580,0
|
|
20241224,180500,22513626550,9580,9580,9580,9580,0
|
|
20241224,180400,22513626550,9580,9580,9580,9580,0
|
|
20241224,180300,22513626550,9580,9580,9580,9580,0
|
|
20241224,180200,22513626550,9580,9580,9580,9580,0
|
|
20241224,180100,22513626550,9580,9580,9580,9580,0
|
|
20241224,180000,22513626550,9580,9580,9580,9580,0
|
|
20241224,175900,22513626550,9580,9580,9580,9580,0
|
|
20241224,175800,22513626550,9580,9580,9580,9580,0
|
|
20241224,175700,22513626550,9580,9580,9580,9580,0
|
|
20241224,175600,22513626550,9580,9580,9580,9580,0
|
|
20241224,175500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,175400,22513626550,9580,9580,9580,9580,0
|
|
20241224,175300,22513626550,9580,9580,9580,9580,0
|
|
20241224,175200,22513626550,9580,9580,9580,9580,0
|
|
20241224,175100,22513626550,9580,9580,9580,9580,0
|
|
20241224,175000,22513626550,9580,9580,9580,9580,0
|
|
20241224,174900,22513626550,9580,9580,9580,9580,0
|
|
20241224,174800,22513626550,9580,9580,9580,9580,0
|
|
20241224,174700,22513626550,9580,9580,9580,9580,0
|
|
20241224,174600,22513626550,9580,9580,9580,9580,0
|
|
20241224,174500,22513626550,9580,9580,9580,9580,0
|
|
20241224,174400,22513626550,9580,9580,9580,9580,0
|
|
20241224,174300,22513626550,9580,9580,9580,9580,0
|
|
20241224,174200,22513626550,9580,9580,9580,9580,0
|
|
20241224,174100,22513626550,9580,9580,9580,9580,0
|
|
20241224,174000,22513626550,9580,9580,9580,9580,0
|
|
20241224,173900,22513626550,9580,9580,9580,9580,0
|
|
20241224,173800,22513626550,9580,9580,9580,9580,0
|
|
20241224,173700,22513626550,9580,9580,9580,9580,0
|
|
20241224,173600,22513626550,9580,9580,9580,9580,0
|
|
20241224,173500,22513626550,9580,9580,9580,9580,0
|
|
20241224,173400,22513626550,9580,9580,9580,9580,0
|
|
20241224,173300,22513626550,9580,9580,9580,9580,0
|
|
20241224,173200,22513626550,9580,9580,9580,9580,0
|
|
20241224,173100,22513626550,9580,9580,9580,9580,0
|
|
20241224,173000,22513626550,9580,9580,9580,9580,0
|
|
20241224,172900,22513626550,9580,9580,9580,9580,0
|
|
20241224,172800,22513626550,9580,9580,9580,9580,0
|
|
20241224,172700,22513626550,9580,9580,9580,9580,0
|
|
20241224,172600,22513626550,9580,9580,9580,9580,0
|
|
20241224,172500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,172400,22513626550,9580,9580,9580,9580,0
|
|
20241224,172300,22513626550,9580,9580,9580,9580,0
|
|
20241224,172200,22513626550,9580,9580,9580,9580,0
|
|
20241224,172100,22513626550,9580,9580,9580,9580,0
|
|
20241224,172000,22513626550,9580,9580,9580,9580,0
|
|
20241224,171900,22513626550,9580,9580,9580,9580,0
|
|
20241224,171800,22513626550,9580,9580,9580,9580,0
|
|
20241224,171700,22513626550,9580,9580,9580,9580,0
|
|
20241224,171600,22513626550,9580,9580,9580,9580,0
|
|
20241224,171500,22513626550,9580,9580,9580,9580,0
|
|
20241224,171400,22513626550,9580,9580,9580,9580,0
|
|
20241224,171300,22513626550,9580,9580,9580,9580,0
|
|
20241224,171200,22513626550,9580,9580,9580,9580,0
|
|
20241224,171100,22513626550,9580,9580,9580,9580,0
|
|
20241224,171000,22513626550,9580,9580,9580,9580,0
|
|
20241224,170900,22513626550,9580,9580,9580,9580,0
|
|
20241224,170800,22513626550,9580,9580,9580,9580,0
|
|
20241224,170700,22513626550,9580,9580,9580,9580,0
|
|
20241224,170600,22513626550,9580,9580,9580,9580,0
|
|
20241224,170500,22513626550,9580,9580,9580,9580,0
|
|
20241224,170400,22513626550,9580,9580,9580,9580,0
|
|
20241224,170300,22513626550,9580,9580,9580,9580,0
|
|
20241224,170200,22513626550,9580,9580,9580,9580,0
|
|
20241224,170100,22513626550,9580,9580,9580,9580,0
|
|
20241224,170000,22513626550,9580,9580,9580,9580,0
|
|
20241224,165900,22513626550,9580,9580,9580,9580,0
|
|
20241224,165800,22513626550,9580,9580,9580,9580,0
|
|
20241224,165700,22513626550,9580,9580,9580,9580,0
|
|
20241224,165600,22513626550,9580,9580,9580,9580,0
|
|
20241224,165500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,165400,22513626550,9580,9580,9580,9580,0
|
|
20241224,165300,22513626550,9580,9580,9580,9580,0
|
|
20241224,165200,22513626550,9580,9580,9580,9580,0
|
|
20241224,165100,22513626550,9580,9580,9580,9580,0
|
|
20241224,165000,22513626550,9580,9580,9580,9580,0
|
|
20241224,164900,22513626550,9580,9580,9580,9580,0
|
|
20241224,164800,22513626550,9580,9580,9580,9580,0
|
|
20241224,164700,22513626550,9580,9580,9580,9580,0
|
|
20241224,164600,22513626550,9580,9580,9580,9580,0
|
|
20241224,164500,22513626550,9580,9580,9580,9580,0
|
|
20241224,164400,22513626550,9580,9580,9580,9580,0
|
|
20241224,164300,22513626550,9580,9580,9580,9580,0
|
|
20241224,164200,22513626550,9580,9580,9580,9580,0
|
|
20241224,164100,22513626550,9580,9580,9580,9580,0
|
|
20241224,164000,22513626550,9580,9580,9580,9580,0
|
|
20241224,163900,22513626550,9580,9580,9580,9580,0
|
|
20241224,163800,22513626550,9580,9580,9580,9580,0
|
|
20241224,163700,22513626550,9580,9580,9580,9580,0
|
|
20241224,163600,22513626550,9580,9580,9580,9580,0
|
|
20241224,163500,22513626550,9580,9580,9580,9580,0
|
|
20241224,163400,22513626550,9580,9580,9580,9580,0
|
|
20241224,163300,22513626550,9580,9580,9580,9580,0
|
|
20241224,163200,22513626550,9580,9580,9580,9580,0
|
|
20241224,163100,22513626550,9580,9580,9580,9580,0
|
|
20241224,163000,22513626550,9580,9580,9580,9580,0
|
|
20241224,162900,22513626550,9580,9580,9580,9580,0
|
|
20241224,162800,22513626550,9580,9580,9580,9580,0
|
|
20241224,162700,22513626550,9580,9580,9580,9580,0
|
|
20241224,162600,22513626550,9580,9580,9580,9580,0
|
|
20241224,162500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,162400,22513626550,9580,9580,9580,9580,0
|
|
20241224,162300,22513626550,9580,9580,9580,9580,0
|
|
20241224,162200,22513626550,9580,9580,9580,9580,0
|
|
20241224,162100,22513626550,9580,9580,9580,9580,0
|
|
20241224,162000,22513626550,9580,9580,9580,9580,0
|
|
20241224,161900,22513626550,9580,9580,9580,9580,0
|
|
20241224,161800,22513626550,9580,9580,9580,9580,0
|
|
20241224,161700,22513626550,9580,9580,9580,9580,0
|
|
20241224,161600,22513626550,9580,9580,9580,9580,0
|
|
20241224,161500,22513626550,9580,9580,9580,9580,0
|
|
20241224,161400,22513626550,9580,9580,9580,9580,0
|
|
20241224,161300,22513626550,9580,9580,9580,9580,0
|
|
20241224,161200,22513626550,9580,9580,9580,9580,0
|
|
20241224,161100,22513626550,9580,9580,9580,9580,0
|
|
20241224,161000,22513626550,9580,9580,9580,9580,0
|
|
20241224,160900,22513626550,9580,9580,9580,9580,0
|
|
20241224,160800,22513626550,9580,9580,9580,9580,0
|
|
20241224,160700,22513626550,9580,9580,9580,9580,0
|
|
20241224,160600,22513626550,9580,9580,9580,9580,0
|
|
20241224,160500,22513626550,9580,9580,9580,9580,0
|
|
20241224,160400,22513626550,9580,9580,9580,9580,0
|
|
20241224,160300,22513626550,9580,9580,9580,9580,0
|
|
20241224,160200,22513626550,9580,9580,9580,9580,0
|
|
20241224,160100,22513626550,9580,9580,9580,9580,0
|
|
20241224,160000,22513626550,9580,9580,9580,9580,0
|
|
20241224,155900,22513626550,9580,9580,9580,9580,0
|
|
20241224,155800,22513626550,9580,9580,9580,9580,0
|
|
20241224,155700,22513626550,9580,9580,9580,9580,0
|
|
20241224,155600,22513626550,9580,9580,9580,9580,0
|
|
20241224,155500,22513626550,9580,9580,9580,9580,36368
|
|
20241224,155400,22513626550,9580,9580,9580,9580,0
|
|
20241224,155300,22513626550,9580,9580,9580,9580,0
|
|
20241224,155200,22513626550,9580,9580,9580,9580,0
|
|
20241224,155100,22513626550,9580,9580,9580,9580,0
|
|
20241224,155000,22513626550,9580,9580,9580,9580,0
|
|
20241224,154900,22513626550,9580,9580,9580,9580,0
|
|
20241224,154800,22513626550,9580,9580,9580,9580,0
|
|
20241224,154700,22513626550,9580,9580,9580,9580,0
|
|
20241224,154600,22513626550,9580,9580,9580,9580,0
|
|
20241224,154500,22513626550,9580,9580,9580,9580,0
|
|
20241224,154400,22513626550,9580,9580,9580,9580,0
|
|
20241224,154300,22513626550,9580,9580,9580,9580,0
|
|
20241224,154200,22513626550,9580,9580,9580,9580,0
|
|
20241224,154100,22513626550,9580,9580,9580,9580,0
|
|
20241224,154000,22513626550,9580,9580,9580,9580,0
|
|
20241224,153900,22513626550,9580,9580,9580,9580,0
|
|
20241224,153800,22513626550,9580,9580,9580,9580,0
|
|
20241224,153700,22513626550,9580,9580,9580,9580,0
|
|
20241224,153600,22513626550,9580,9580,9580,9580,0
|
|
20241224,153500,22513626550,9580,9580,9580,9580,0
|
|
20241224,153400,22513626550,9580,9580,9580,9580,0
|
|
20241224,153300,22513626550,9580,9580,9580,9580,0
|
|
20241224,153200,22513626550,9580,9580,9580,9580,0
|
|
20241224,153100,22513626550,9580,9580,9580,9580,0
|
|
20241224,153000,22513626550,9580,9580,9580,9580,36368
|
|
20241224,152900,22165221110,9550,9550,9550,9550,0
|
|
20241224,152800,22165221110,9550,9550,9550,9550,0
|
|
20241224,152700,22165221110,9550,9550,9550,9550,0
|
|
20241224,152600,22165221110,9550,9550,9550,9550,0
|
|
20241224,152500,22165221110,9550,9550,9550,9550,0
|
|
20241224,152400,22165221110,9550,9550,9550,9550,0
|
|
20241224,152300,22165221110,9550,9550,9550,9550,0
|
|
20241224,152200,22165221110,9550,9550,9550,9550,0
|
|
20241224,152100,22165221110,9550,9550,9550,9550,0
|
|
20241224,152000,22165221110,9550,9550,9550,9550,0
|
|
20241224,151900,22165221110,9550,9520,9570,9520,8124
|
|
20241224,151800,22087658510,9530,9600,9600,9520,17416
|
|
20241224,151700,21921206130,9610,9600,9610,9590,15741
|
|
20241224,151600,21770027420,9600,9600,9610,9590,11430
|
|
20241224,151500,21660256190,9590,9560,9600,9560,16538
|
|
20241224,151400,21501862410,9550,9550,9560,9550,6078
|
|
20241224,151300,21443774330,9560,9550,9560,9540,7366
|
|
20241224,151200,21373420450,9550,9560,9570,9550,4555
|
|
20241224,151100,21329886460,9570,9560,9570,9550,9561
|
|
20241224,151000,21238470590,9560,9520,9580,9520,10829
|
|
20241224,150900,21135037660,9510,9500,9520,9490,2562
|
|
20241224,150800,21110681100,9490,9490,9500,9480,2414
|
|
20241224,150700,21087767190,9490,9500,9510,9480,4122
|
|
20241224,150600,21048625130,9500,9510,9520,9490,4269
|
|
20241224,150500,21008062590,9510,9530,9530,9510,7641
|
|
20241224,150400,20935330570,9520,9500,9530,9500,3678
|
|
20241224,150300,20900352210,9510,9500,9510,9490,1662
|
|
20241224,150200,20884567020,9500,9500,9500,9490,2114
|
|
20241224,150100,20864496680,9500,9490,9500,9490,953
|
|
20241224,150000,20855449600,9480,9490,9490,9470,1340
|
|
20241224,145900,20842748600,9480,9480,9490,9470,3313
|
|
20241224,145800,20811335260,9490,9500,9500,9480,483
|
|
20241224,145700,20806751050,9500,9510,9510,9480,1950
|
|
20241224,145600,20788242570,9510,9530,9530,9500,4645
|
|
20241224,145500,20744068270,9530,9520,9550,9510,5287
|
|
20241224,145400,20693694110,9510,9500,9510,9490,5489
|
|
20241224,145300,20641560250,9500,9480,9500,9480,786
|
|
20241224,145200,20634103280,9480,9490,9490,9470,3018
|
|
20241224,145100,20605491870,9490,9490,9490,9470,3279
|
|
20241224,145000,20574390030,9490,9480,9490,9460,5938
|
|
20241224,144900,20518110090,9480,9470,9480,9460,1119
|
|
20241224,144800,20507514050,9470,9460,9470,9460,213
|
|
20241224,144700,20505497320,9450,9450,9480,9450,2107
|
|
20241224,144600,20485555400,9450,9430,9450,9430,2508
|
|
20241224,144500,20461860090,9440,9440,9450,9430,3174
|
|
20241224,144400,20431902090,9430,9430,9440,9430,1991
|
|
20241224,144300,20413117070,9430,9420,9430,9410,942
|
|
20241224,144200,20404240670,9420,9410,9430,9410,213
|
|
20241224,144100,20402233230,9410,9420,9430,9400,1152
|
|
20241224,144000,20391389220,9410,9410,9440,9400,2450
|
|
20241224,143900,20368334760,9410,9440,9440,9410,2149
|
|
20241224,143800,20348107310,9440,9440,9440,9420,969
|
|
20241224,143700,20338967200,9450,9430,9450,9410,1942
|
|
20241224,143600,20320637020,9430,9420,9430,9410,1395
|
|
20241224,143500,20307500770,9410,9400,9430,9400,1403
|
|
20241224,143400,20294301200,9420,9440,9440,9400,30769
|
|
20241224,143300,20004179130,9430,9460,9460,9430,851
|
|
20241224,143200,19996148620,9460,9440,9460,9420,2473
|
|
20241224,143100,19972837310,9440,9440,9460,9430,2016
|
|
20241224,143000,19953794980,9440,9440,9460,9440,1252
|
|
20241224,142900,19941968250,9440,9460,9460,9440,1037
|
|
20241224,142800,19932171890,9460,9460,9470,9450,1586
|
|
20241224,142700,19917179460,9470,9480,9490,9470,2197
|
|
20241224,142600,19896367650,9480,9480,9490,9480,5307
|
|
20241224,142500,19846038350,9480,9500,9500,9480,2652
|
|
20241224,142400,19820875140,9500,9500,9510,9470,5856
|
|
20241224,142300,19765266950,9490,9450,9490,9450,6427
|
|
20241224,142200,19704483220,9450,9440,9450,9440,287
|
|
20241224,142100,19701772940,9440,9440,9440,9420,945
|
|
20241224,142000,19692859370,9430,9400,9440,9400,1336
|
|
20241224,141900,19680266810,9400,9420,9420,9400,6445
|
|
20241224,141800,19619657100,9420,9420,9430,9420,410
|
|
20241224,141700,19615793190,9420,9440,9440,9410,1838
|
|
20241224,141600,19598471850,9440,9430,9440,9430,1137
|
|
20241224,141500,19587749840,9430,9410,9450,9410,3524
|
|
20241224,141400,19554513810,9410,9420,9420,9410,1561
|
|
20241224,141300,19539821700,9430,9400,9430,9400,1377
|
|
20241224,141200,19526866300,9400,9410,9410,9400,913
|
|
20241224,141100,19518283610,9410,9420,9440,9400,3081
|
|
20241224,141000,19489271950,9420,9430,9440,9420,421
|
|
20241224,140900,19485303010,9440,9430,9440,9420,345
|
|
20241224,140800,19482052290,9420,9440,9440,9420,827
|
|
20241224,140700,19474256610,9440,9430,9440,9420,3064
|
|
20241224,140600,19445338020,9430,9410,9430,9410,374
|
|
20241224,140500,19441818550,9410,9410,9430,9400,1629
|
|
20241224,140400,19426503840,9410,9440,9440,9410,520
|
|
20241224,140300,19421604870,9440,9420,9440,9400,5329
|
|
20241224,140200,19371443280,9420,9420,9420,9420,50
|
|
20241224,140100,19370972280,9420,9420,9430,9420,196
|
|
20241224,140000,19369125910,9420,9430,9440,9420,2118
|
|
20241224,135900,19349158110,9430,9430,9430,9410,2538
|
|
20241224,135800,19325248550,9430,9430,9440,9430,344
|
|
20241224,135700,19322004070,9430,9430,9430,9420,268
|
|
20241224,135600,19319479250,9420,9410,9440,9410,2267
|
|
20241224,135500,19298091530,9400,9420,9420,9400,1168
|
|
20241224,135400,19287097800,9420,9440,9440,9420,1404
|
|
20241224,135300,19273870090,9430,9400,9430,9400,3596
|
|
20241224,135200,19239995750,9400,9400,9410,9400,748
|
|
20241224,135100,19232963520,9400,9400,9410,9390,2149
|
|
20241224,135000,19212772380,9400,9410,9410,9390,1552
|
|
20241224,134900,19198185180,9420,9410,9420,9390,1580
|
|
20241224,134800,19183338270,9430,9410,9430,9410,617
|
|
20241224,134700,19177532080,9420,9440,9440,9410,1823
|
|
20241224,134600,19160366120,9430,9430,9430,9420,808
|
|
20241224,134500,19152748070,9430,9420,9430,9420,484
|
|
20241224,134400,19148187460,9420,9400,9420,9400,436
|
|
20241224,134300,19144081740,9410,9410,9420,9400,344
|
|
20241224,134200,19140842770,9410,9380,9410,9370,1134
|
|
20241224,134100,19130195030,9380,9340,9380,9340,5846
|
|
20241224,134000,19075574520,9340,9370,9370,9340,5574
|
|
20241224,133900,19023451750,9370,9360,9370,9350,6189
|
|
20241224,133800,18965543910,9370,9360,9400,9360,4436
|
|
20241224,133700,18923988140,9350,9370,9370,9350,3802
|
|
20241224,133600,18888392250,9370,9380,9380,9370,1966
|
|
20241224,133500,18869965360,9380,9370,9380,9370,1742
|
|
20241224,133400,18853633430,9370,9390,9400,9370,13742
|
|
20241224,133300,18724792730,9390,9410,9410,9390,2383
|
|
20241224,133200,18702394360,9410,9430,9440,9400,6423
|
|
20241224,133100,18641942090,9430,9430,9440,9420,332
|
|
20241224,133000,18638811140,9420,9440,9440,9420,341
|
|
20241224,132900,18635598600,9440,9420,9440,9420,2072
|
|
20241224,132800,18616050530,9410,9420,9420,9410,761
|
|
20241224,132700,18608885290,9420,9420,9420,9420,1008
|
|
20241224,132600,18599389930,9420,9420,9420,9410,1503
|
|
20241224,132500,18585238270,9420,9430,9430,9420,2990
|
|
20241224,132400,18557072210,9430,9430,9430,9430,469
|
|
20241224,132300,18552649540,9430,9420,9440,9410,4083
|
|
20241224,132200,18514173050,9420,9420,9420,9410,820
|
|
20241224,132100,18506451570,9420,9410,9440,9410,1432
|
|
20241224,132000,18492962780,9410,9410,9430,9410,596
|
|
20241224,131900,18487348190,9410,9420,9430,9410,4317
|
|
20241224,131800,18446707150,9420,9420,9420,9410,227
|
|
20241224,131700,18444569990,9420,9410,9420,9410,583
|
|
20241224,131600,18439083300,9410,9420,9450,9410,1085
|
|
20241224,131500,18428864750,9420,9420,9450,9420,3603
|
|
20241224,131400,18394905540,9420,9440,9440,9420,743
|
|
20241224,131300,18387904510,9440,9430,9440,9430,415
|
|
20241224,131200,18383990900,9440,9440,9450,9430,1596
|
|
20241224,131100,18368919240,9440,9460,9460,9440,1328
|
|
20241224,131000,18356370140,9460,9470,9480,9460,2282
|
|
20241224,130900,18334759610,9480,9480,9480,9470,2431
|
|
20241224,130800,18311714420,9500,9500,9510,9480,675
|
|
20241224,130700,18305303890,9500,9480,9500,9470,1688
|
|
20241224,130600,18289298750,9480,9470,9480,9470,462
|
|
20241224,130500,18284921680,9470,9470,9470,9420,727
|
|
20241224,130400,18278044160,9470,9460,9470,9460,1154
|
|
20241224,130300,18267116030,9460,9420,9470,9420,2391
|
|
20241224,130200,18244544330,9400,9420,9430,9400,6605
|
|
20241224,130100,18182431310,9400,9410,9420,9400,4873
|
|
20241224,130000,18136615120,9410,9410,9420,9400,1399
|
|
20241224,125900,18123450380,9410,9410,9410,9400,4079
|
|
20241224,125800,18085081150,9410,9430,9430,9400,662
|
|
20241224,125700,18078853010,9420,9420,9430,9400,16453
|
|
20241224,125600,17924121630,9420,9450,9450,9420,5446
|
|
20241224,125500,17872794040,9450,9440,9450,9430,1701
|
|
20241224,125400,17856740650,9440,9440,9460,9440,1927
|
|
20241224,125300,17838547620,9440,9450,9450,9440,2923
|
|
20241224,125200,17810928010,9450,9450,9460,9440,2468
|
|
20241224,125100,17787617860,9450,9460,9470,9450,2024
|
|
20241224,125000,17768478830,9470,9450,9470,9450,506
|
|
20241224,124900,17763690370,9450,9480,9480,9450,1167
|
|
20241224,124800,17752647190,9480,9470,9480,9460,184
|
|
20241224,124700,17750904600,9480,9480,9480,9450,359
|
|
20241224,124600,17747501890,9480,9450,9480,9440,1219
|
|
20241224,124500,17735973010,9450,9460,9460,9440,3322
|
|
20241224,124400,17704592710,9480,9480,9480,9450,3818
|
|
20241224,124300,17668474890,9460,9450,9470,9450,1427
|
|
20241224,124200,17654980700,9450,9470,9480,9450,4552
|
|
20241224,124100,17611931570,9460,9460,9480,9460,4453
|
|
20241224,124000,17569798580,9470,9490,9490,9470,6303
|
|
20241224,123900,17510062820,9490,9500,9500,9490,1796
|
|
20241224,123800,17493018470,9500,9500,9510,9490,1165
|
|
20241224,123700,17481960520,9510,9510,9510,9500,903
|
|
20241224,123600,17473381020,9510,9510,9510,9490,2896
|
|
20241224,123500,17445879460,9510,9510,9520,9510,1950
|
|
20241224,123400,17427334770,9520,9510,9520,9510,778
|
|
20241224,123300,17419930090,9510,9530,9530,9510,1234
|
|
20241224,123200,17408183400,9550,9510,9550,9510,946
|
|
20241224,123100,17399182460,9510,9570,9570,9510,3705
|
|
20241224,123000,17363884630,9570,9540,9580,9540,2870
|
|
20241224,122900,17336465500,9540,9510,9550,9510,3992
|
|
20241224,122800,17298462400,9500,9510,9510,9500,460
|
|
20241224,122700,17294089130,9510,9490,9510,9490,792
|
|
20241224,122600,17286565500,9490,9510,9510,9490,3464
|
|
20241224,122500,17253683330,9500,9490,9510,9490,1201
|
|
20241224,122400,17242274060,9490,9500,9500,9490,2353
|
|
20241224,122300,17219937300,9500,9490,9500,9490,2840
|
|
20241224,122200,17192982270,9500,9500,9510,9500,4654
|
|
20241224,122100,17148769260,9500,9510,9510,9500,921
|
|
20241224,122000,17140016860,9510,9510,9510,9500,5801
|
|
20241224,121900,17084883090,9510,9520,9520,9500,3778
|
|
20241224,121800,17048954710,9510,9520,9520,9510,289
|
|
20241224,121700,17046204770,9510,9520,9520,9510,1807
|
|
20241224,121600,17029018850,9520,9510,9520,9510,308
|
|
20241224,121500,17026088930,9510,9520,9520,9510,1184
|
|
20241224,121400,17014824370,9520,9520,9520,9510,1186
|
|
20241224,121300,17003536630,9510,9520,9520,9510,2678
|
|
20241224,121200,16978046580,9520,9520,9520,9510,803
|
|
20241224,121100,16970407110,9520,9530,9550,9500,9245
|
|
20241224,121000,16882362630,9530,9520,9530,9510,2182
|
|
20241224,120900,16861588740,9520,9540,9540,9520,4397
|
|
20241224,120800,16819681880,9540,9580,9580,9540,6684
|
|
20241224,120700,16755796690,9580,9590,9590,9550,4859
|
|
20241224,120600,16709289040,9590,9600,9610,9590,2982
|
|
20241224,120500,16680660590,9610,9610,9630,9610,2510
|
|
20241224,120400,16656529900,9610,9620,9620,9600,518
|
|
20241224,120300,16651553390,9620,9610,9620,9600,1367
|
|
20241224,120200,16638415010,9610,9600,9610,9600,1839
|
|
20241224,120100,16620755760,9600,9600,9600,9590,588
|
|
20241224,120000,16615112920,9600,9560,9600,9560,1820
|
|
20241224,115900,16597679470,9560,9580,9580,9550,4070
|
|
20241224,115800,16558737010,9590,9600,9600,9590,2081
|
|
20241224,115700,16538780010,9600,9620,9620,9600,2059
|
|
20241224,115600,16518991970,9630,9610,9630,9610,1206
|
|
20241224,115500,16507388670,9630,9610,9630,9600,4309
|
|
20241224,115400,16465991220,9600,9570,9610,9570,607
|
|
20241224,115300,16460173340,9590,9620,9630,9570,9572
|
|
20241224,115200,16368359240,9610,9640,9640,9610,2280
|
|
20241224,115100,16346423230,9640,9640,9650,9620,3202
|
|
20241224,115000,16315562270,9630,9650,9650,9630,2776
|
|
20241224,114900,16288802300,9650,9650,9660,9640,2866
|
|
20241224,114800,16261152870,9650,9610,9650,9610,2138
|
|
20241224,114700,16240560780,9610,9660,9660,9610,7984
|
|
20241224,114600,16163606590,9660,9670,9670,9660,1080
|
|
20241224,114500,16153169110,9670,9680,9680,9660,3505
|
|
20241224,114400,16119258100,9680,9700,9700,9680,7090
|
|
20241224,114300,16050584390,9690,9650,9690,9640,12882
|
|
20241224,114200,15926019320,9650,9650,9660,9640,3303
|
|
20241224,114100,15894131170,9650,9670,9670,9640,3855
|
|
20241224,114000,15856931800,9670,9640,9670,9630,8178
|
|
20241224,113900,15777982070,9630,9650,9660,9630,3808
|
|
20241224,113800,15741265860,9650,9620,9650,9620,5452
|
|
20241224,113700,15688694850,9620,9590,9620,9590,2714
|
|
20241224,113600,15662631640,9590,9580,9590,9570,2010
|
|
20241224,113500,15643387270,9580,9580,9590,9570,454
|
|
20241224,113400,15639038160,9560,9570,9580,9550,2423
|
|
20241224,113300,15615883350,9570,9590,9600,9570,3673
|
|
20241224,113200,15580680080,9570,9550,9600,9540,3214
|
|
20241224,113100,15549881850,9550,9540,9550,9540,1127
|
|
20241224,113000,15539125140,9550,9550,9550,9530,1019
|
|
20241224,112900,15529402730,9550,9540,9550,9530,1682
|
|
20241224,112800,15513367470,9530,9530,9540,9520,226
|
|
20241224,112700,15511213790,9530,9530,9540,9530,2262
|
|
20241224,112600,15489652680,9530,9550,9560,9530,2878
|
|
20241224,112500,15462169510,9550,9560,9580,9550,1931
|
|
20241224,112400,15443699540,9550,9540,9550,9500,3260
|
|
20241224,112300,15412660550,9530,9510,9530,9500,3404
|
|
20241224,112200,15380263910,9510,9530,9530,9500,4097
|
|
20241224,112100,15341279390,9530,9490,9530,9480,3232
|
|
20241224,112000,15310531960,9480,9550,9550,9480,23339
|
|
20241224,111900,15088494320,9550,9580,9590,9550,5304
|
|
20241224,111800,15037759130,9580,9590,9590,9580,2405
|
|
20241224,111700,15014701330,9590,9580,9590,9570,4677
|
|
20241224,111600,14969891930,9580,9600,9600,9580,4788
|
|
20241224,111500,14923992090,9580,9550,9630,9540,18128
|
|
20241224,111400,14750008260,9540,9540,9550,9530,9850
|
|
20241224,111300,14656044550,9540,9560,9580,9530,16055
|
|
20241224,111200,14502726920,9580,9580,9590,9560,15742
|
|
20241224,111100,14352007520,9580,9550,9590,9540,9680
|
|
20241224,111000,14259356150,9560,9710,9720,9540,49836
|
|
20241224,110900,13779280180,9720,9780,9790,9700,24336
|
|
20241224,110800,13541986380,9780,9730,9790,9720,25363
|
|
20241224,110700,13294295710,9730,9690,9730,9680,19630
|
|
20241224,110600,13103830350,9690,9780,9790,9680,46449
|
|
20241224,110500,12651969920,9770,9770,9790,9760,56237
|
|
20241224,110400,12102141760,9760,9680,9770,9650,59723
|
|
20241224,110300,11521343670,9660,9690,9710,9630,42232
|
|
20241224,110200,11112177950,9690,9530,9690,9530,46234
|
|
20241224,110100,10666538500,9530,9530,9560,9520,3125
|
|
20241224,110000,10636760900,9530,9550,9560,9530,4858
|
|
20241224,105900,10590418700,9570,9570,9570,9540,6731
|
|
20241224,105800,10526075020,9570,9570,9570,9550,4038
|
|
20241224,105700,10487476690,9570,9610,9610,9560,16114
|
|
20241224,105600,10333064910,9600,9610,9620,9590,10962
|
|
20241224,105500,10227822880,9620,9590,9620,9590,14440
|
|
20241224,105400,10089176450,9590,9580,9600,9580,13443
|
|
20241224,105300,9960268400,9580,9530,9590,9530,15826
|
|
20241224,105200,9808869670,9540,9550,9550,9520,7709
|
|
20241224,105100,9735343950,9550,9480,9570,9480,22752
|
|
20241224,105000,9518542030,9450,9450,9480,9450,3927
|
|
20241224,104900,9481419400,9450,9460,9480,9450,3579
|
|
20241224,104800,9447589050,9450,9470,9480,9450,3178
|
|
20241224,104700,9417518210,9480,9480,9490,9480,4588
|
|
20241224,104600,9374013340,9490,9480,9500,9480,2518
|
|
20241224,104500,9350120860,9500,9490,9500,9490,1768
|
|
20241224,104400,9333336280,9490,9470,9490,9460,1216
|
|
20241224,104300,9321808490,9470,9470,9480,9450,2323
|
|
20241224,104200,9299818240,9480,9470,9480,9470,1701
|
|
20241224,104100,9283707470,9480,9480,9480,9470,1540
|
|
20241224,104000,9269110810,9480,9480,9480,9470,956
|
|
20241224,103900,9260050180,9470,9500,9500,9470,1714
|
|
20241224,103800,9243789320,9500,9500,9500,9490,6818
|
|
20241224,103700,9179068310,9500,9470,9500,9470,3434
|
|
20241224,103600,9146493290,9460,9440,9460,9440,953
|
|
20241224,103500,9137483860,9450,9450,9450,9440,1144
|
|
20241224,103400,9126675760,9450,9450,9460,9440,1534
|
|
20241224,103300,9112178960,9460,9440,9460,9430,3349
|
|
20241224,103200,9080536930,9430,9430,9440,9430,803
|
|
20241224,103100,9072961320,9430,9420,9430,9420,1616
|
|
20241224,103000,9057724010,9430,9430,9430,9420,1654
|
|
20241224,102900,9042140240,9430,9430,9430,9430,368
|
|
20241224,102800,9038670000,9430,9450,9460,9430,1775
|
|
20241224,102700,9021911850,9450,9450,9450,9440,1424
|
|
20241224,102600,9008455550,9450,9440,9450,9420,3644
|
|
20241224,102500,8974072560,9430,9450,9450,9430,1569
|
|
20241224,102400,8959260780,9450,9430,9450,9430,1152
|
|
20241224,102300,8948378920,9420,9410,9430,9410,1708
|
|
20241224,102200,8932286650,9420,9400,9450,9380,2663
|
|
20241224,102100,8907265110,9410,9440,9450,9400,4139
|
|
20241224,102000,8868237010,9440,9460,9460,9430,2192
|
|
20241224,101900,8847539910,9450,9420,9460,9420,2701
|
|
20241224,101800,8822051720,9430,9470,9470,9420,2606
|
|
20241224,101700,8797459930,9470,9490,9500,9470,5361
|
|
20241224,101600,8746593030,9500,9490,9510,9490,8720
|
|
20241224,101500,8663745430,9490,9500,9500,9480,6391
|
|
20241224,101400,8603049750,9500,9490,9500,9470,8435
|
|
20241224,101300,8523009890,9490,9430,9490,9420,5544
|
|
20241224,101200,8470556200,9430,9450,9450,9430,2580
|
|
20241224,101100,8446202410,9440,9450,9460,9430,4064
|
|
20241224,101000,8407821740,9450,9460,9480,9450,2003
|
|
20241224,100900,8388872640,9480,9490,9500,9460,9716
|
|
20241224,100800,8296691140,9500,9480,9510,9470,18625
|
|
20241224,100700,8119868240,9480,9420,9480,9420,8570
|
|
20241224,100600,8038770900,9420,9390,9420,9390,1107
|
|
20241224,100500,8028359110,9390,9390,9390,9370,3163
|
|
20241224,100400,7998685470,9390,9440,9440,9390,3546
|
|
20241224,100300,7965300250,9440,9440,9460,9430,4190
|
|
20241224,100200,7925724400,9450,9430,9450,9420,3785
|
|
20241224,100100,7890010080,9420,9410,9470,9400,16382
|
|
20241224,100000,7735347300,9410,9340,9410,9340,9824
|
|
20241224,095900,7643317920,9340,9340,9350,9330,1103
|
|
20241224,095800,7633022830,9340,9340,9350,9340,405
|
|
20241224,095700,7629239980,9340,9340,9360,9330,4180
|
|
20241224,095600,7590171050,9320,9310,9330,9310,3757
|
|
20241224,095500,7555153920,9320,9320,9330,9320,5211
|
|
20241224,095400,7506572980,9320,9340,9340,9320,3025
|
|
20241224,095300,7478362230,9340,9340,9340,9300,7322
|
|
20241224,095200,7410068000,9340,9350,9350,9330,3201
|
|
20241224,095100,7380171120,9340,9350,9350,9330,2458
|
|
20241224,095000,7357218690,9350,9350,9360,9340,2322
|
|
20241224,094900,7335508780,9340,9320,9350,9320,3907
|
|
20241224,094800,7299054860,9320,9330,9330,9290,1465
|
|
20241224,094700,7285426860,9330,9330,9330,9270,2780
|
|
20241224,094600,7259593230,9330,9360,9360,9330,2239
|
|
20241224,094500,7238685310,9340,9380,9380,9340,4173
|
|
20241224,094400,7199655030,9370,9350,9390,9350,2358
|
|
20241224,094300,7177544640,9370,9370,9370,9340,7464
|
|
20241224,094200,7107718680,9380,9380,9390,9370,4778
|
|
20241224,094100,7062902430,9370,9360,9370,9350,3640
|
|
20241224,094000,7028824040,9350,9340,9370,9330,10033
|
|
20241224,093900,6934984030,9330,9280,9350,9270,5082
|
|
20241224,093800,6887591800,9280,9250,9280,9240,2618
|
|
20241224,093700,6863362390,9240,9200,9280,9190,6104
|
|
20241224,093600,6807121050,9200,9200,9220,9190,7857
|
|
20241224,093500,6734845610,9200,9260,9280,9190,19772
|
|
20241224,093400,6552639680,9280,9270,9280,9250,4473
|
|
20241224,093300,6511190320,9260,9280,9280,9260,3909
|
|
20241224,093200,6474960100,9280,9230,9290,9210,16959
|
|
20241224,093100,6318478400,9220,9230,9240,9220,9875
|
|
20241224,093000,6227376120,9230,9280,9290,9210,21597
|
|
20241224,092900,6027894100,9280,9260,9300,9220,21468
|
|
20241224,092800,5829083440,9260,9380,9380,9240,27190
|
|
20241224,092700,5575651360,9380,9500,9500,9330,37932
|
|
20241224,092600,5218761690,9500,9500,9520,9480,10889
|
|
20241224,092500,5115331510,9500,9490,9500,9460,18629
|
|
20241224,092400,4938752530,9500,9640,9650,9490,38445
|
|
20241224,092300,4571196970,9640,9660,9680,9630,37027
|
|
20241224,092200,4213396580,9660,9550,9670,9550,26146
|
|
20241224,092100,3961971890,9540,9610,9630,9530,62323
|
|
20241224,092000,3363417030,9620,9550,9630,9540,61006
|
|
20241224,091900,2778119630,9560,9480,9560,9470,40951
|
|
20241224,091800,2388479320,9480,9400,9480,9400,33925
|
|
20241224,091700,2068053450,9390,9340,9400,9330,11980
|
|
20241224,091600,1955793170,9340,9280,9350,9260,9902
|
|
20241224,091500,1863500140,9280,9270,9280,9250,5144
|
|
20241224,091400,1815838610,9270,9290,9290,9250,5825
|
|
20241224,091300,1761798640,9290,9270,9290,9260,7268
|
|
20241224,091200,1694381570,9280,9300,9310,9250,7817
|
|
20241224,091100,1621932020,9300,9250,9300,9240,8796
|
|
20241224,091000,1540403950,9250,9170,9260,9160,9902
|
|
20241224,090900,1449304280,9170,9150,9190,9140,5816
|
|
20241224,090800,1396007420,9160,9120,9170,9120,6902
|
|
20241224,090700,1332886980,9120,9140,9140,9120,7150
|
|
20241224,090600,1267617880,9140,9150,9160,9140,5202
|
|
20241224,090500,1220043810,9150,9180,9200,9140,7273
|
|
20241224,090400,1153468560,9180,9130,9240,9120,13283
|
|
20241224,090300,1031548390,9120,9070,9120,9070,15065
|
|
20241224,090200,894582130,9070,9190,9200,9070,32689
|
|
20241224,090100,596719130,9200,9310,9310,9180,24282
|
|
20241224,090000,372029460,9300,9370,9380,9290,38206
|