746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,212300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,212200,90163698590,9730,9730,9730,9730,0
|
|
20241227,212100,90163698590,9730,9730,9730,9730,0
|
|
20241227,212000,90163698590,9730,9730,9730,9730,0
|
|
20241227,211900,90163698590,9730,9730,9730,9730,0
|
|
20241227,211800,90163698590,9730,9730,9730,9730,0
|
|
20241227,211700,90163698590,9730,9730,9730,9730,0
|
|
20241227,211600,90163698590,9730,9730,9730,9730,0
|
|
20241227,211500,90163698590,9730,9730,9730,9730,0
|
|
20241227,211400,90163698590,9730,9730,9730,9730,0
|
|
20241227,211300,90163698590,9730,9730,9730,9730,0
|
|
20241227,211200,90163698590,9730,9730,9730,9730,0
|
|
20241227,211100,90163698590,9730,9730,9730,9730,0
|
|
20241227,211000,90163698590,9730,9730,9730,9730,0
|
|
20241227,210900,90163698590,9730,9730,9730,9730,0
|
|
20241227,210800,90163698590,9730,9730,9730,9730,0
|
|
20241227,210700,90163698590,9730,9730,9730,9730,0
|
|
20241227,210600,90163698590,9730,9730,9730,9730,0
|
|
20241227,210500,90163698590,9730,9730,9730,9730,0
|
|
20241227,210400,90163698590,9730,9730,9730,9730,0
|
|
20241227,210300,90163698590,9730,9730,9730,9730,0
|
|
20241227,210200,90163698590,9730,9730,9730,9730,0
|
|
20241227,210100,90163698590,9730,9730,9730,9730,0
|
|
20241227,210000,90163698590,9730,9730,9730,9730,0
|
|
20241227,205900,90163698590,9730,9730,9730,9730,0
|
|
20241227,205800,90163698590,9730,9730,9730,9730,0
|
|
20241227,205700,90163698590,9730,9730,9730,9730,0
|
|
20241227,205600,90163698590,9730,9730,9730,9730,0
|
|
20241227,205500,90163698590,9730,9730,9730,9730,0
|
|
20241227,205400,90163698590,9730,9730,9730,9730,0
|
|
20241227,205300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,205200,90163698590,9730,9730,9730,9730,0
|
|
20241227,205100,90163698590,9730,9730,9730,9730,0
|
|
20241227,205000,90163698590,9730,9730,9730,9730,0
|
|
20241227,204900,90163698590,9730,9730,9730,9730,0
|
|
20241227,204800,90163698590,9730,9730,9730,9730,0
|
|
20241227,204700,90163698590,9730,9730,9730,9730,0
|
|
20241227,204600,90163698590,9730,9730,9730,9730,0
|
|
20241227,204500,90163698590,9730,9730,9730,9730,0
|
|
20241227,204400,90163698590,9730,9730,9730,9730,0
|
|
20241227,204300,90163698590,9730,9730,9730,9730,0
|
|
20241227,204200,90163698590,9730,9730,9730,9730,0
|
|
20241227,204100,90163698590,9730,9730,9730,9730,0
|
|
20241227,204000,90163698590,9730,9730,9730,9730,0
|
|
20241227,203900,90163698590,9730,9730,9730,9730,0
|
|
20241227,203800,90163698590,9730,9730,9730,9730,0
|
|
20241227,203700,90163698590,9730,9730,9730,9730,0
|
|
20241227,203600,90163698590,9730,9730,9730,9730,0
|
|
20241227,203500,90163698590,9730,9730,9730,9730,0
|
|
20241227,203400,90163698590,9730,9730,9730,9730,0
|
|
20241227,203300,90163698590,9730,9730,9730,9730,0
|
|
20241227,203200,90163698590,9730,9730,9730,9730,0
|
|
20241227,203100,90163698590,9730,9730,9730,9730,0
|
|
20241227,203000,90163698590,9730,9730,9730,9730,0
|
|
20241227,202900,90163698590,9730,9730,9730,9730,0
|
|
20241227,202800,90163698590,9730,9730,9730,9730,0
|
|
20241227,202700,90163698590,9730,9730,9730,9730,0
|
|
20241227,202600,90163698590,9730,9730,9730,9730,0
|
|
20241227,202500,90163698590,9730,9730,9730,9730,0
|
|
20241227,202400,90163698590,9730,9730,9730,9730,0
|
|
20241227,202300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,202200,90163698590,9730,9730,9730,9730,0
|
|
20241227,202100,90163698590,9730,9730,9730,9730,0
|
|
20241227,202000,90163698590,9730,9730,9730,9730,0
|
|
20241227,201900,90163698590,9730,9730,9730,9730,0
|
|
20241227,201800,90163698590,9730,9730,9730,9730,0
|
|
20241227,201700,90163698590,9730,9730,9730,9730,0
|
|
20241227,201600,90163698590,9730,9730,9730,9730,0
|
|
20241227,201500,90163698590,9730,9730,9730,9730,0
|
|
20241227,201400,90163698590,9730,9730,9730,9730,0
|
|
20241227,201300,90163698590,9730,9730,9730,9730,0
|
|
20241227,201200,90163698590,9730,9730,9730,9730,0
|
|
20241227,201100,90163698590,9730,9730,9730,9730,0
|
|
20241227,201000,90163698590,9730,9730,9730,9730,0
|
|
20241227,200900,90163698590,9730,9730,9730,9730,0
|
|
20241227,200800,90163698590,9730,9730,9730,9730,0
|
|
20241227,200700,90163698590,9730,9730,9730,9730,0
|
|
20241227,200600,90163698590,9730,9730,9730,9730,0
|
|
20241227,200500,90163698590,9730,9730,9730,9730,0
|
|
20241227,200400,90163698590,9730,9730,9730,9730,0
|
|
20241227,200300,90163698590,9730,9730,9730,9730,0
|
|
20241227,200200,90163698590,9730,9730,9730,9730,0
|
|
20241227,200100,90163698590,9730,9730,9730,9730,0
|
|
20241227,200000,90163698590,9730,9730,9730,9730,0
|
|
20241227,195900,90163698590,9730,9730,9730,9730,0
|
|
20241227,195800,90163698590,9730,9730,9730,9730,0
|
|
20241227,195700,90163698590,9730,9730,9730,9730,0
|
|
20241227,195600,90163698590,9730,9730,9730,9730,0
|
|
20241227,195500,90163698590,9730,9730,9730,9730,0
|
|
20241227,195400,90163698590,9730,9730,9730,9730,0
|
|
20241227,195300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,195200,90163698590,9730,9730,9730,9730,0
|
|
20241227,195100,90163698590,9730,9730,9730,9730,0
|
|
20241227,195000,90163698590,9730,9730,9730,9730,0
|
|
20241227,194900,90163698590,9730,9730,9730,9730,0
|
|
20241227,194800,90163698590,9730,9730,9730,9730,0
|
|
20241227,194700,90163698590,9730,9730,9730,9730,0
|
|
20241227,194600,90163698590,9730,9730,9730,9730,0
|
|
20241227,194500,90163698590,9730,9730,9730,9730,0
|
|
20241227,194400,90163698590,9730,9730,9730,9730,0
|
|
20241227,194300,90163698590,9730,9730,9730,9730,0
|
|
20241227,194200,90163698590,9730,9730,9730,9730,0
|
|
20241227,194100,90163698590,9730,9730,9730,9730,0
|
|
20241227,194000,90163698590,9730,9730,9730,9730,0
|
|
20241227,193900,90163698590,9730,9730,9730,9730,0
|
|
20241227,193800,90163698590,9730,9730,9730,9730,0
|
|
20241227,193700,90163698590,9730,9730,9730,9730,0
|
|
20241227,193600,90163698590,9730,9730,9730,9730,0
|
|
20241227,193500,90163698590,9730,9730,9730,9730,0
|
|
20241227,193400,90163698590,9730,9730,9730,9730,0
|
|
20241227,193300,90163698590,9730,9730,9730,9730,0
|
|
20241227,193200,90163698590,9730,9730,9730,9730,0
|
|
20241227,193100,90163698590,9730,9730,9730,9730,0
|
|
20241227,193000,90163698590,9730,9730,9730,9730,0
|
|
20241227,192900,90163698590,9730,9730,9730,9730,0
|
|
20241227,192800,90163698590,9730,9730,9730,9730,0
|
|
20241227,192700,90163698590,9730,9730,9730,9730,0
|
|
20241227,192600,90163698590,9730,9730,9730,9730,0
|
|
20241227,192500,90163698590,9730,9730,9730,9730,0
|
|
20241227,192400,90163698590,9730,9730,9730,9730,0
|
|
20241227,192300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,192200,90163698590,9730,9730,9730,9730,0
|
|
20241227,192100,90163698590,9730,9730,9730,9730,0
|
|
20241227,192000,90163698590,9730,9730,9730,9730,0
|
|
20241227,191900,90163698590,9730,9730,9730,9730,0
|
|
20241227,191800,90163698590,9730,9730,9730,9730,0
|
|
20241227,191700,90163698590,9730,9730,9730,9730,0
|
|
20241227,191600,90163698590,9730,9730,9730,9730,0
|
|
20241227,191500,90163698590,9730,9730,9730,9730,0
|
|
20241227,191400,90163698590,9730,9730,9730,9730,0
|
|
20241227,191300,90163698590,9730,9730,9730,9730,0
|
|
20241227,191200,90163698590,9730,9730,9730,9730,0
|
|
20241227,191100,90163698590,9730,9730,9730,9730,0
|
|
20241227,191000,90163698590,9730,9730,9730,9730,0
|
|
20241227,190900,90163698590,9730,9730,9730,9730,0
|
|
20241227,190800,90163698590,9730,9730,9730,9730,0
|
|
20241227,190700,90163698590,9730,9730,9730,9730,0
|
|
20241227,190600,90163698590,9730,9730,9730,9730,0
|
|
20241227,190500,90163698590,9730,9730,9730,9730,0
|
|
20241227,190400,90163698590,9730,9730,9730,9730,0
|
|
20241227,190300,90163698590,9730,9730,9730,9730,0
|
|
20241227,190200,90163698590,9730,9730,9730,9730,0
|
|
20241227,190100,90163698590,9730,9730,9730,9730,0
|
|
20241227,190000,90163698590,9730,9730,9730,9730,0
|
|
20241227,185900,90163698590,9730,9730,9730,9730,0
|
|
20241227,185800,90163698590,9730,9730,9730,9730,0
|
|
20241227,185700,90163698590,9730,9730,9730,9730,0
|
|
20241227,185600,90163698590,9730,9730,9730,9730,0
|
|
20241227,185500,90163698590,9730,9730,9730,9730,0
|
|
20241227,185400,90163698590,9730,9730,9730,9730,0
|
|
20241227,185300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,185200,90163698590,9730,9730,9730,9730,0
|
|
20241227,185100,90163698590,9730,9730,9730,9730,0
|
|
20241227,185000,90163698590,9730,9730,9730,9730,0
|
|
20241227,184900,90163698590,9730,9730,9730,9730,0
|
|
20241227,184800,90163698590,9730,9730,9730,9730,0
|
|
20241227,184700,90163698590,9730,9730,9730,9730,0
|
|
20241227,184600,90163698590,9730,9730,9730,9730,0
|
|
20241227,184500,90163698590,9730,9730,9730,9730,0
|
|
20241227,184400,90163698590,9730,9730,9730,9730,0
|
|
20241227,184300,90163698590,9730,9730,9730,9730,0
|
|
20241227,184200,90163698590,9730,9730,9730,9730,0
|
|
20241227,184100,90163698590,9730,9730,9730,9730,0
|
|
20241227,184000,90163698590,9730,9730,9730,9730,0
|
|
20241227,183900,90163698590,9730,9730,9730,9730,0
|
|
20241227,183800,90163698590,9730,9730,9730,9730,0
|
|
20241227,183700,90163698590,9730,9730,9730,9730,0
|
|
20241227,183600,90163698590,9730,9730,9730,9730,0
|
|
20241227,183500,90163698590,9730,9730,9730,9730,0
|
|
20241227,183400,90163698590,9730,9730,9730,9730,0
|
|
20241227,183300,90163698590,9730,9730,9730,9730,0
|
|
20241227,183200,90163698590,9730,9730,9730,9730,0
|
|
20241227,183100,90163698590,9730,9730,9730,9730,0
|
|
20241227,183000,90163698590,9730,9730,9730,9730,0
|
|
20241227,182900,90163698590,9730,9730,9730,9730,0
|
|
20241227,182800,90163698590,9730,9730,9730,9730,0
|
|
20241227,182700,90163698590,9730,9730,9730,9730,0
|
|
20241227,182600,90163698590,9730,9730,9730,9730,0
|
|
20241227,182500,90163698590,9730,9730,9730,9730,0
|
|
20241227,182400,90163698590,9730,9730,9730,9730,0
|
|
20241227,182300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,182200,90163698590,9730,9730,9730,9730,0
|
|
20241227,182100,90163698590,9730,9730,9730,9730,0
|
|
20241227,182000,90163698590,9730,9730,9730,9730,0
|
|
20241227,181900,90163698590,9730,9730,9730,9730,0
|
|
20241227,181800,90163698590,9730,9730,9730,9730,0
|
|
20241227,181700,90163698590,9730,9730,9730,9730,0
|
|
20241227,181600,90163698590,9730,9730,9730,9730,0
|
|
20241227,181500,90163698590,9730,9730,9730,9730,0
|
|
20241227,181400,90163698590,9730,9730,9730,9730,0
|
|
20241227,181300,90163698590,9730,9730,9730,9730,0
|
|
20241227,181200,90163698590,9730,9730,9730,9730,0
|
|
20241227,181100,90163698590,9730,9730,9730,9730,0
|
|
20241227,181000,90163698590,9730,9730,9730,9730,0
|
|
20241227,180900,90163698590,9730,9730,9730,9730,0
|
|
20241227,180800,90163698590,9730,9730,9730,9730,0
|
|
20241227,180700,90163698590,9730,9730,9730,9730,0
|
|
20241227,180600,90163698590,9730,9730,9730,9730,0
|
|
20241227,180500,90163698590,9730,9730,9730,9730,0
|
|
20241227,180400,90163698590,9730,9730,9730,9730,0
|
|
20241227,180300,90163698590,9730,9730,9730,9730,0
|
|
20241227,180200,90163698590,9730,9730,9730,9730,0
|
|
20241227,180100,90163698590,9730,9730,9730,9730,0
|
|
20241227,180000,90163698590,9730,9730,9730,9730,0
|
|
20241227,175900,90163698590,9730,9730,9730,9730,0
|
|
20241227,175800,90163698590,9730,9730,9730,9730,0
|
|
20241227,175700,90163698590,9730,9730,9730,9730,0
|
|
20241227,175600,90163698590,9730,9730,9730,9730,0
|
|
20241227,175500,90163698590,9730,9730,9730,9730,0
|
|
20241227,175400,90163698590,9730,9730,9730,9730,0
|
|
20241227,175300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,175200,90163698590,9730,9730,9730,9730,0
|
|
20241227,175100,90163698590,9730,9730,9730,9730,0
|
|
20241227,175000,90163698590,9730,9730,9730,9730,0
|
|
20241227,174900,90163698590,9730,9730,9730,9730,0
|
|
20241227,174800,90163698590,9730,9730,9730,9730,0
|
|
20241227,174700,90163698590,9730,9730,9730,9730,0
|
|
20241227,174600,90163698590,9730,9730,9730,9730,0
|
|
20241227,174500,90163698590,9730,9730,9730,9730,0
|
|
20241227,174400,90163698590,9730,9730,9730,9730,0
|
|
20241227,174300,90163698590,9730,9730,9730,9730,0
|
|
20241227,174200,90163698590,9730,9730,9730,9730,0
|
|
20241227,174100,90163698590,9730,9730,9730,9730,0
|
|
20241227,174000,90163698590,9730,9730,9730,9730,0
|
|
20241227,173900,90163698590,9730,9730,9730,9730,0
|
|
20241227,173800,90163698590,9730,9730,9730,9730,0
|
|
20241227,173700,90163698590,9730,9730,9730,9730,0
|
|
20241227,173600,90163698590,9730,9730,9730,9730,0
|
|
20241227,173500,90163698590,9730,9730,9730,9730,0
|
|
20241227,173400,90163698590,9730,9730,9730,9730,0
|
|
20241227,173300,90163698590,9730,9730,9730,9730,0
|
|
20241227,173200,90163698590,9730,9730,9730,9730,0
|
|
20241227,173100,90163698590,9730,9730,9730,9730,0
|
|
20241227,173000,90163698590,9730,9730,9730,9730,0
|
|
20241227,172900,90163698590,9730,9730,9730,9730,0
|
|
20241227,172800,90163698590,9730,9730,9730,9730,0
|
|
20241227,172700,90163698590,9730,9730,9730,9730,0
|
|
20241227,172600,90163698590,9730,9730,9730,9730,0
|
|
20241227,172500,90163698590,9730,9730,9730,9730,0
|
|
20241227,172400,90163698590,9730,9730,9730,9730,0
|
|
20241227,172300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,172200,90163698590,9730,9730,9730,9730,0
|
|
20241227,172100,90163698590,9730,9730,9730,9730,0
|
|
20241227,172000,90163698590,9730,9730,9730,9730,0
|
|
20241227,171900,90163698590,9730,9730,9730,9730,0
|
|
20241227,171800,90163698590,9730,9730,9730,9730,0
|
|
20241227,171700,90163698590,9730,9730,9730,9730,0
|
|
20241227,171600,90163698590,9730,9730,9730,9730,0
|
|
20241227,171500,90163698590,9730,9730,9730,9730,0
|
|
20241227,171400,90163698590,9730,9730,9730,9730,0
|
|
20241227,171300,90163698590,9730,9730,9730,9730,0
|
|
20241227,171200,90163698590,9730,9730,9730,9730,0
|
|
20241227,171100,90163698590,9730,9730,9730,9730,0
|
|
20241227,171000,90163698590,9730,9730,9730,9730,0
|
|
20241227,170900,90163698590,9730,9730,9730,9730,0
|
|
20241227,170800,90163698590,9730,9730,9730,9730,0
|
|
20241227,170700,90163698590,9730,9730,9730,9730,0
|
|
20241227,170600,90163698590,9730,9730,9730,9730,0
|
|
20241227,170500,90163698590,9730,9730,9730,9730,0
|
|
20241227,170400,90163698590,9730,9730,9730,9730,0
|
|
20241227,170300,90163698590,9730,9730,9730,9730,0
|
|
20241227,170200,90163698590,9730,9730,9730,9730,0
|
|
20241227,170100,90163698590,9730,9730,9730,9730,0
|
|
20241227,170000,90163698590,9730,9730,9730,9730,0
|
|
20241227,165900,90163698590,9730,9730,9730,9730,0
|
|
20241227,165800,90163698590,9730,9730,9730,9730,0
|
|
20241227,165700,90163698590,9730,9730,9730,9730,0
|
|
20241227,165600,90163698590,9730,9730,9730,9730,0
|
|
20241227,165500,90163698590,9730,9730,9730,9730,0
|
|
20241227,165400,90163698590,9730,9730,9730,9730,0
|
|
20241227,165300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,165200,90163698590,9730,9730,9730,9730,0
|
|
20241227,165100,90163698590,9730,9730,9730,9730,0
|
|
20241227,165000,90163698590,9730,9730,9730,9730,0
|
|
20241227,164900,90163698590,9730,9730,9730,9730,0
|
|
20241227,164800,90163698590,9730,9730,9730,9730,0
|
|
20241227,164700,90163698590,9730,9730,9730,9730,0
|
|
20241227,164600,90163698590,9730,9730,9730,9730,0
|
|
20241227,164500,90163698590,9730,9730,9730,9730,0
|
|
20241227,164400,90163698590,9730,9730,9730,9730,0
|
|
20241227,164300,90163698590,9730,9730,9730,9730,0
|
|
20241227,164200,90163698590,9730,9730,9730,9730,0
|
|
20241227,164100,90163698590,9730,9730,9730,9730,0
|
|
20241227,164000,90163698590,9730,9730,9730,9730,0
|
|
20241227,163900,90163698590,9730,9730,9730,9730,0
|
|
20241227,163800,90163698590,9730,9730,9730,9730,0
|
|
20241227,163700,90163698590,9730,9730,9730,9730,0
|
|
20241227,163600,90163698590,9730,9730,9730,9730,0
|
|
20241227,163500,90163698590,9730,9730,9730,9730,0
|
|
20241227,163400,90163698590,9730,9730,9730,9730,0
|
|
20241227,163300,90163698590,9730,9730,9730,9730,0
|
|
20241227,163200,90163698590,9730,9730,9730,9730,0
|
|
20241227,163100,90163698590,9730,9730,9730,9730,0
|
|
20241227,163000,90163698590,9730,9730,9730,9730,0
|
|
20241227,162900,90163698590,9730,9730,9730,9730,0
|
|
20241227,162800,90163698590,9730,9730,9730,9730,0
|
|
20241227,162700,90163698590,9730,9730,9730,9730,0
|
|
20241227,162600,90163698590,9730,9730,9730,9730,0
|
|
20241227,162500,90163698590,9730,9730,9730,9730,0
|
|
20241227,162400,90163698590,9730,9730,9730,9730,0
|
|
20241227,162300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,162200,90163698590,9730,9730,9730,9730,0
|
|
20241227,162100,90163698590,9730,9730,9730,9730,0
|
|
20241227,162000,90163698590,9730,9730,9730,9730,0
|
|
20241227,161900,90163698590,9730,9730,9730,9730,0
|
|
20241227,161800,90163698590,9730,9730,9730,9730,0
|
|
20241227,161700,90163698590,9730,9730,9730,9730,0
|
|
20241227,161600,90163698590,9730,9730,9730,9730,0
|
|
20241227,161500,90163698590,9730,9730,9730,9730,0
|
|
20241227,161400,90163698590,9730,9730,9730,9730,0
|
|
20241227,161300,90163698590,9730,9730,9730,9730,0
|
|
20241227,161200,90163698590,9730,9730,9730,9730,0
|
|
20241227,161100,90163698590,9730,9730,9730,9730,0
|
|
20241227,161000,90163698590,9730,9730,9730,9730,0
|
|
20241227,160900,90163698590,9730,9730,9730,9730,0
|
|
20241227,160800,90163698590,9730,9730,9730,9730,0
|
|
20241227,160700,90163698590,9730,9730,9730,9730,0
|
|
20241227,160600,90163698590,9730,9730,9730,9730,0
|
|
20241227,160500,90163698590,9730,9730,9730,9730,0
|
|
20241227,160400,90163698590,9730,9730,9730,9730,0
|
|
20241227,160300,90163698590,9730,9730,9730,9730,0
|
|
20241227,160200,90163698590,9730,9730,9730,9730,0
|
|
20241227,160100,90163698590,9730,9730,9730,9730,0
|
|
20241227,160000,90163698590,9730,9730,9730,9730,0
|
|
20241227,155900,90163698590,9730,9730,9730,9730,0
|
|
20241227,155800,90163698590,9730,9730,9730,9730,0
|
|
20241227,155700,90163698590,9730,9730,9730,9730,0
|
|
20241227,155600,90163698590,9730,9730,9730,9730,0
|
|
20241227,155500,90163698590,9730,9730,9730,9730,0
|
|
20241227,155400,90163698590,9730,9730,9730,9730,0
|
|
20241227,155300,90163698590,9730,9730,9730,9730,39095
|
|
20241227,155200,90163698590,9730,9730,9730,9730,0
|
|
20241227,155100,90163698590,9730,9730,9730,9730,0
|
|
20241227,155000,90163698590,9730,9730,9730,9730,0
|
|
20241227,154900,90163698590,9730,9730,9730,9730,0
|
|
20241227,154800,90163698590,9730,9730,9730,9730,0
|
|
20241227,154700,90163698590,9730,9730,9730,9730,0
|
|
20241227,154600,90163698590,9730,9730,9730,9730,0
|
|
20241227,154500,90163698590,9730,9730,9730,9730,0
|
|
20241227,154400,90163698590,9730,9730,9730,9730,0
|
|
20241227,154300,90163698590,9730,9730,9730,9730,0
|
|
20241227,154200,90163698590,9730,9730,9730,9730,0
|
|
20241227,154100,90163698590,9730,9730,9730,9730,0
|
|
20241227,154000,90163698590,9730,9730,9730,9730,0
|
|
20241227,153900,90163698590,9730,9730,9730,9730,0
|
|
20241227,153800,90163698590,9730,9730,9730,9730,0
|
|
20241227,153700,90163698590,9730,9730,9730,9730,0
|
|
20241227,153600,90163698590,9730,9730,9730,9730,0
|
|
20241227,153500,90163698590,9730,9730,9730,9730,0
|
|
20241227,153400,90163698590,9730,9730,9730,9730,0
|
|
20241227,153300,90163698590,9730,9730,9730,9730,0
|
|
20241227,153200,90163698590,9730,9730,9730,9730,0
|
|
20241227,153100,90163698590,9730,9730,9730,9730,0
|
|
20241227,153000,90163698590,9730,9730,9730,9730,39095
|
|
20241227,152900,89783304240,9550,9550,9550,9550,0
|
|
20241227,152800,89783304240,9550,9550,9550,9550,0
|
|
20241227,152700,89783304240,9550,9550,9550,9550,0
|
|
20241227,152600,89783304240,9550,9550,9550,9550,0
|
|
20241227,152500,89783304240,9550,9550,9550,9550,0
|
|
20241227,152400,89783304240,9550,9550,9550,9550,0
|
|
20241227,152300,89783304240,9550,9550,9550,9550,0
|
|
20241227,152200,89783304240,9550,9550,9550,9550,0
|
|
20241227,152100,89783304240,9550,9550,9550,9550,0
|
|
20241227,152000,89783304240,9550,9550,9550,9550,0
|
|
20241227,151900,89783304240,9550,9560,9580,9520,36319
|
|
20241227,151800,89436809520,9580,9620,9620,9550,19998
|
|
20241227,151700,89245135620,9620,9580,9620,9570,8041
|
|
20241227,151600,89167961610,9580,9570,9580,9550,9995
|
|
20241227,151500,89072385640,9580,9600,9600,9570,7870
|
|
20241227,151400,88996965100,9590,9610,9620,9590,7918
|
|
20241227,151300,88920943780,9610,9630,9640,9600,7210
|
|
20241227,151200,88851639310,9610,9640,9650,9610,9072
|
|
20241227,151100,88764293520,9640,9670,9680,9640,7110
|
|
20241227,151000,88695668730,9670,9700,9700,9660,7146
|
|
20241227,150900,88626505780,9690,9710,9710,9690,10929
|
|
20241227,150800,88520508210,9710,9720,9720,9710,4019
|
|
20241227,150700,88481472900,9720,9730,9730,9710,3762
|
|
20241227,150600,88444897900,9730,9720,9730,9720,5714
|
|
20241227,150500,88389348660,9730,9720,9730,9710,4174
|
|
20241227,150400,88348778060,9720,9710,9720,9710,4505
|
|
20241227,150300,88304997880,9710,9710,9720,9700,6431
|
|
20241227,150200,88242529820,9720,9700,9720,9690,7673
|
|
20241227,150100,88168084170,9700,9700,9700,9680,2578
|
|
20241227,150000,88143099070,9690,9670,9690,9670,2286
|
|
20241227,145900,88120972960,9670,9660,9670,9650,5112
|
|
20241227,145800,88071559410,9660,9680,9680,9660,4953
|
|
20241227,145700,88023667660,9680,9700,9700,9670,6384
|
|
20241227,145600,87961887090,9700,9710,9720,9690,6548
|
|
20241227,145500,87898348380,9710,9690,9720,9680,7524
|
|
20241227,145400,87825374610,9690,9680,9690,9670,4340
|
|
20241227,145300,87783366710,9670,9680,9680,9660,4300
|
|
20241227,145200,87741775740,9680,9640,9680,9630,5726
|
|
20241227,145100,87686481710,9620,9610,9640,9590,4885
|
|
20241227,145000,87639528240,9610,9600,9610,9570,3209
|
|
20241227,144900,87608722510,9570,9570,9610,9540,19187
|
|
20241227,144800,87425315570,9560,9580,9580,9560,7926
|
|
20241227,144700,87349462790,9570,9580,9590,9570,12579
|
|
20241227,144600,87228978090,9590,9590,9600,9580,5763
|
|
20241227,144500,87173707400,9600,9630,9630,9590,23027
|
|
20241227,144400,86952511760,9620,9630,9640,9620,4404
|
|
20241227,144300,86910089050,9630,9640,9640,9620,2792
|
|
20241227,144200,86883204320,9630,9620,9640,9610,9320
|
|
20241227,144100,86793597070,9620,9650,9650,9620,8737
|
|
20241227,144000,86709542170,9650,9640,9650,9620,11716
|
|
20241227,143900,86596694940,9630,9650,9660,9630,20470
|
|
20241227,143800,86399283700,9650,9670,9680,9650,6745
|
|
20241227,143700,86334079570,9660,9670,9680,9650,17451
|
|
20241227,143600,86165491350,9670,9680,9690,9670,5955
|
|
20241227,143500,86107866970,9680,9690,9690,9670,14526
|
|
20241227,143400,85967304800,9680,9710,9710,9680,8080
|
|
20241227,143300,85888988100,9720,9720,9730,9710,3713
|
|
20241227,143200,85852916990,9730,9730,9730,9720,900
|
|
20241227,143100,85844166210,9730,9730,9740,9720,1790
|
|
20241227,143000,85826748990,9730,9690,9730,9690,6765
|
|
20241227,142900,85761146790,9700,9750,9750,9690,6317
|
|
20241227,142800,85699747390,9750,9720,9750,9710,3800
|
|
20241227,142700,85662736750,9720,9680,9720,9680,5438
|
|
20241227,142600,85610022350,9690,9680,9690,9670,11515
|
|
20241227,142500,85498564130,9680,9720,9720,9680,21972
|
|
20241227,142400,85285606240,9710,9700,9740,9700,7262
|
|
20241227,142300,85215093080,9700,9760,9770,9700,40922
|
|
20241227,142200,84816880150,9770,9780,9780,9770,2984
|
|
20241227,142100,84787720080,9780,9790,9790,9780,4443
|
|
20241227,142000,84744261660,9790,9800,9800,9780,2533
|
|
20241227,141900,84719462740,9800,9800,9810,9790,2325
|
|
20241227,141800,84696675180,9790,9790,9800,9790,4467
|
|
20241227,141700,84652918130,9790,9780,9800,9780,5621
|
|
20241227,141600,84597910190,9780,9780,9790,9770,6731
|
|
20241227,141500,84532103590,9780,9790,9800,9780,3353
|
|
20241227,141400,84499284720,9790,9790,9800,9780,6533
|
|
20241227,141300,84435378320,9790,9810,9820,9790,6447
|
|
20241227,141200,84372190880,9810,9820,9830,9810,3617
|
|
20241227,141100,84336666000,9830,9830,9840,9820,5086
|
|
20241227,141000,84286661360,9830,9830,9840,9830,2447
|
|
20241227,140900,84262606270,9830,9820,9840,9820,3499
|
|
20241227,140800,84228210400,9820,9840,9850,9820,6692
|
|
20241227,140700,84162404180,9830,9830,9850,9820,7341
|
|
20241227,140600,84090212380,9830,9820,9840,9800,4488
|
|
20241227,140500,84046112640,9830,9810,9840,9810,4620
|
|
20241227,140400,84000726090,9810,9830,9840,9810,5672
|
|
20241227,140300,83944975320,9830,9780,9830,9780,6198
|
|
20241227,140200,83884154820,9790,9800,9800,9780,4756
|
|
20241227,140100,83837598160,9800,9800,9800,9770,7702
|
|
20241227,140000,83762206640,9800,9820,9820,9790,4955
|
|
20241227,135900,83713617390,9820,9830,9840,9820,3149
|
|
20241227,135800,83682683260,9820,9780,9820,9770,9264
|
|
20241227,135700,83591978850,9790,9770,9800,9770,2976
|
|
20241227,135600,83562866840,9770,9790,9790,9760,9363
|
|
20241227,135500,83471396840,9780,9790,9800,9780,4403
|
|
20241227,135400,83428293460,9790,9810,9810,9780,5188
|
|
20241227,135300,83377479540,9810,9820,9830,9800,2580
|
|
20241227,135200,83352160530,9820,9790,9820,9790,3405
|
|
20241227,135100,83318803070,9790,9800,9800,9780,2593
|
|
20241227,135000,83293422300,9800,9770,9810,9770,2584
|
|
20241227,134900,83268128440,9770,9770,9770,9750,7015
|
|
20241227,134800,83199699280,9770,9800,9800,9770,4608
|
|
20241227,134700,83154622990,9810,9840,9840,9800,8152
|
|
20241227,134600,83074504730,9840,9800,9840,9800,6961
|
|
20241227,134500,83006090680,9800,9780,9820,9780,5413
|
|
20241227,134400,82953048070,9780,9770,9780,9750,8312
|
|
20241227,134300,82871929170,9760,9760,9770,9740,8963
|
|
20241227,134200,82784508220,9760,9790,9800,9750,17344
|
|
20241227,134100,82614993600,9790,9720,9840,9720,22990
|
|
20241227,134000,82390567190,9730,9830,9840,9700,58498
|
|
20241227,133900,81819195660,9830,9880,9880,9830,17091
|
|
20241227,133800,81650853670,9880,9880,9900,9870,4424
|
|
20241227,133700,81607124030,9890,9870,9890,9850,6686
|
|
20241227,133600,81541177460,9870,9930,9930,9850,31028
|
|
20241227,133500,81234379190,9920,9880,9930,9880,4833
|
|
20241227,133400,81186510860,9880,9870,9890,9870,6599
|
|
20241227,133300,81121335610,9870,9890,9890,9850,14111
|
|
20241227,133200,80982122940,9890,9880,9920,9870,10389
|
|
20241227,133100,80879294390,9870,9920,9920,9850,30174
|
|
20241227,133000,80581201440,9930,9920,9940,9920,6731
|
|
20241227,132900,80514403930,9920,9980,9990,9920,12907
|
|
20241227,132800,80385826740,9980,9940,9980,9930,4109
|
|
20241227,132700,80344916860,9930,9950,9950,9910,16120
|
|
20241227,132600,80184977150,9940,9980,10000,9920,21944
|
|
20241227,132500,79966554550,9990,10010,10020,9970,7896
|
|
20241227,132400,79887650960,10010,9990,10010,9990,4493
|
|
20241227,132300,79842721840,10010,10010,10010,9970,8553
|
|
20241227,132200,79757249600,10010,9960,10030,9930,14949
|
|
20241227,132100,79608156350,9950,10010,10020,9950,31182
|
|
20241227,132000,79296729320,10010,10000,10040,9980,20706
|
|
20241227,131900,79089383920,9990,10080,10080,9990,44007
|
|
20241227,131800,78648443130,10080,10110,10110,10050,35649
|
|
20241227,131700,78289037760,10110,10140,10150,10090,35849
|
|
20241227,131600,77926047690,10140,10150,10170,10130,80709
|
|
20241227,131500,77106323570,10130,10070,10160,10060,83751
|
|
20241227,131400,76258696930,10070,10000,10070,9990,42566
|
|
20241227,131300,75831768640,10000,9990,10010,9990,21415
|
|
20241227,131200,75617614960,9990,10020,10030,9970,28798
|
|
20241227,131100,75329482820,10020,10050,10050,9980,38967
|
|
20241227,131000,74939013820,10050,9970,10050,9970,31873
|
|
20241227,130900,74620004800,9970,10020,10040,9920,44191
|
|
20241227,130800,74177532490,10030,9900,10040,9890,57549
|
|
20241227,130700,73603502620,9900,9820,9900,9810,5384
|
|
20241227,130600,73550463250,9810,9870,9890,9800,15050
|
|
20241227,130500,73402348930,9870,9900,9940,9870,25875
|
|
20241227,130400,73145710380,9900,9830,9950,9820,36275
|
|
20241227,130300,72786783810,9830,9790,9850,9750,12700
|
|
20241227,130200,72661982750,9800,9740,9810,9730,5940
|
|
20241227,130100,72604007330,9740,9720,9750,9720,3175
|
|
20241227,130000,72573082350,9720,9690,9720,9690,1714
|
|
20241227,125900,72556466940,9690,9710,9710,9680,8635
|
|
20241227,125800,72472760010,9710,9740,9750,9710,6796
|
|
20241227,125700,72406652080,9740,9750,9750,9740,3135
|
|
20241227,125600,72376102520,9750,9770,9770,9740,5702
|
|
20241227,125500,72320444430,9770,9770,9770,9750,5103
|
|
20241227,125400,72270630710,9770,9790,9800,9770,7604
|
|
20241227,125300,72196272740,9790,9820,9820,9790,11776
|
|
20241227,125200,72080837690,9820,9830,9840,9810,7443
|
|
20241227,125100,72007675770,9840,9820,9840,9810,7187
|
|
20241227,125000,71937108520,9820,9820,9840,9810,9426
|
|
20241227,124900,71844519710,9820,9790,9820,9790,8661
|
|
20241227,124800,71759597230,9790,9780,9790,9770,10698
|
|
20241227,124700,71654944700,9780,9720,9790,9720,11317
|
|
20241227,124600,71544483600,9720,9710,9730,9700,2380
|
|
20241227,124500,71521363290,9710,9710,9720,9710,523
|
|
20241227,124400,71516284760,9720,9690,9720,9690,1138
|
|
20241227,124300,71505242780,9690,9700,9700,9690,1682
|
|
20241227,124200,71488942130,9700,9720,9720,9690,3345
|
|
20241227,124100,71456491690,9720,9720,9730,9710,1162
|
|
20241227,124000,71445200810,9710,9680,9720,9670,4152
|
|
20241227,123900,71404981680,9670,9680,9690,9670,1754
|
|
20241227,123800,71388013010,9680,9680,9680,9670,3655
|
|
20241227,123700,71352659860,9680,9670,9680,9670,1661
|
|
20241227,123600,71336591100,9670,9690,9690,9660,3834
|
|
20241227,123500,71299494800,9690,9700,9700,9680,5597
|
|
20241227,123400,71245280330,9700,9680,9700,9670,1340
|
|
20241227,123300,71232309540,9680,9720,9720,9640,11989
|
|
20241227,123200,71116397260,9730,9730,9730,9700,5867
|
|
20241227,123100,71059394170,9730,9720,9730,9720,1659
|
|
20241227,123000,71043265850,9720,9730,9740,9720,2303
|
|
20241227,122900,71020869220,9730,9730,9740,9720,5635
|
|
20241227,122800,70966052040,9730,9730,9740,9710,2965
|
|
20241227,122700,70937221670,9720,9700,9720,9690,1337
|
|
20241227,122600,70924247660,9700,9700,9710,9690,2953
|
|
20241227,122500,70895618190,9700,9690,9700,9680,2066
|
|
20241227,122400,70875599170,9690,9720,9730,9690,4133
|
|
20241227,122300,70835465460,9720,9700,9720,9690,5720
|
|
20241227,122200,70779919660,9680,9710,9720,9680,8868
|
|
20241227,122100,70693963410,9700,9720,9740,9700,15475
|
|
20241227,122000,70543455830,9720,9680,9730,9670,9845
|
|
20241227,121900,70447987920,9680,9660,9680,9650,7683
|
|
20241227,121800,70373691030,9670,9640,9670,9640,5382
|
|
20241227,121700,70321687450,9640,9650,9660,9640,6096
|
|
20241227,121600,70262860890,9650,9630,9650,9630,7115
|
|
20241227,121500,70194244800,9640,9660,9660,9620,5037
|
|
20241227,121400,70145698080,9650,9660,9670,9640,11152
|
|
20241227,121300,70038018420,9650,9580,9650,9580,6176
|
|
20241227,121200,69978642720,9580,9560,9580,9560,5089
|
|
20241227,121100,69929956780,9570,9560,9590,9550,11334
|
|
20241227,121000,69821624970,9560,9580,9600,9560,11305
|
|
20241227,120900,69713458800,9570,9600,9600,9570,7118
|
|
20241227,120800,69645223600,9590,9590,9600,9560,11620
|
|
20241227,120700,69533953830,9570,9620,9630,9560,31115
|
|
20241227,120600,69235513870,9640,9640,9650,9620,11019
|
|
20241227,120500,69129368370,9650,9610,9650,9590,19382
|
|
20241227,120400,68943106360,9620,9660,9660,9610,21528
|
|
20241227,120300,68735750860,9660,9670,9680,9640,29276
|
|
20241227,120200,68453044090,9670,9700,9710,9670,22687
|
|
20241227,120100,68233307290,9710,9710,9730,9700,4382
|
|
20241227,120000,68190749260,9710,9740,9740,9710,12218
|
|
20241227,115900,68072049880,9750,9730,9750,9730,2288
|
|
20241227,115800,68049757010,9710,9740,9740,9700,17909
|
|
20241227,115700,67875772800,9740,9760,9780,9710,15686
|
|
20241227,115600,67723033830,9760,9770,9780,9750,3369
|
|
20241227,115500,67690140460,9770,9750,9770,9740,10444
|
|
20241227,115400,67588316780,9750,9790,9790,9750,6876
|
|
20241227,115300,67521149530,9790,9800,9810,9780,8088
|
|
20241227,115200,67441915510,9810,9780,9820,9770,9693
|
|
20241227,115100,67346885020,9780,9750,9780,9740,22628
|
|
20241227,115000,67125828210,9750,9750,9770,9730,19182
|
|
20241227,114900,66938831800,9760,9810,9840,9750,27342
|
|
20241227,114800,66671044080,9800,9860,9860,9800,36289
|
|
20241227,114700,66314913040,9850,9870,9870,9820,26585
|
|
20241227,114600,66053141700,9860,9910,9920,9850,14247
|
|
20241227,114500,65912465660,9910,9950,9950,9910,3637
|
|
20241227,114400,65876338990,9950,9950,9960,9940,5155
|
|
20241227,114300,65825017460,9950,9980,9980,9940,9185
|
|
20241227,114200,65733504440,9980,9940,9990,9940,8913
|
|
20241227,114100,65644644460,9950,9930,9960,9920,6567
|
|
20241227,114000,65579359990,9920,9910,9930,9900,4619
|
|
20241227,113900,65533563630,9910,9890,9910,9880,3769
|
|
20241227,113800,65496235540,9890,9900,9900,9880,6038
|
|
20241227,113700,65436547910,9880,9890,9900,9880,6071
|
|
20241227,113600,65376510050,9900,9890,9930,9890,14399
|
|
20241227,113500,65233836680,9900,9890,9910,9860,4776
|
|
20241227,113400,65186607930,9890,9880,9900,9860,4359
|
|
20241227,113300,65143531230,9880,9850,9900,9820,30202
|
|
20241227,113200,64846056090,9850,9870,9880,9840,8925
|
|
20241227,113100,64758067490,9870,9870,9880,9840,7777
|
|
20241227,113000,64681423280,9880,9840,9940,9830,9943
|
|
20241227,112900,64583335060,9840,9910,9910,9840,34231
|
|
20241227,112800,64245634510,9890,9900,9940,9890,18035
|
|
20241227,112700,64067038160,9900,9910,9920,9900,21957
|
|
20241227,112600,63849584640,9910,9940,9940,9910,14068
|
|
20241227,112500,63709995500,9930,9940,9950,9920,8938
|
|
20241227,112400,63621222970,9940,9950,9970,9920,15532
|
|
20241227,112300,63466878600,9970,9950,9970,9950,5328
|
|
20241227,112200,63413837000,9950,9950,9980,9930,6497
|
|
20241227,112100,63349230330,9940,9940,9950,9910,12285
|
|
20241227,112000,63227254520,9940,9980,10000,9930,16074
|
|
20241227,111900,63067099500,9970,10010,10010,9970,10855
|
|
20241227,111800,62958607050,10000,10000,10030,10000,10575
|
|
20241227,111700,62852749010,10000,10020,10030,10000,6827
|
|
20241227,111600,62784411460,10020,10010,10030,10000,9315
|
|
20241227,111500,62691151030,10010,10030,10030,9990,13057
|
|
20241227,111400,62560482210,10020,9990,10030,9980,10794
|
|
20241227,111300,62452461060,9990,9940,9990,9930,18934
|
|
20241227,111200,62263909360,9940,9990,9990,9930,25516
|
|
20241227,111100,62009791650,9990,10060,10080,9950,29174
|
|
20241227,111000,61717331250,10070,10000,10070,10000,25408
|
|
20241227,110900,61462319390,10010,9980,10020,9970,13807
|
|
20241227,110800,61324252450,9970,10010,10020,9970,19709
|
|
20241227,110700,61127248730,10010,9950,10010,9940,32963
|
|
20241227,110600,60798060800,9950,9930,9950,9890,17201
|
|
20241227,110500,60627521670,9930,9890,9940,9860,42324
|
|
20241227,110400,60208199670,9890,9950,9950,9810,84437
|
|
20241227,110300,59374525620,9950,10010,10020,9950,32464
|
|
20241227,110200,59050417830,10020,10000,10060,10000,26877
|
|
20241227,110100,58781038630,10000,10010,10040,9990,47843
|
|
20241227,110000,58302376250,10020,10050,10080,10010,50342
|
|
20241227,105900,57797266190,10050,10150,10150,10050,58069
|
|
20241227,105800,57211507620,10150,10090,10180,10080,27911
|
|
20241227,105700,56929344840,10100,10250,10250,10090,64489
|
|
20241227,105600,56274302930,10230,10170,10240,10140,37712
|
|
20241227,105500,55890107910,10170,10240,10260,10170,51955
|
|
20241227,105400,55359333140,10260,10290,10400,10230,199386
|
|
20241227,105300,53302229040,10290,10200,10310,10190,78876
|
|
20241227,105200,52491064700,10200,10270,10300,10140,100308
|
|
20241227,105100,51463698590,10270,10150,10300,10140,87222
|
|
20241227,105000,50570652310,10140,10200,10210,10120,78195
|
|
20241227,104900,49775740450,10190,10170,10390,10170,313486
|
|
20241227,104800,46550593150,10170,10060,10190,10050,113721
|
|
20241227,104700,45396330060,10060,9980,10060,9960,28568
|
|
20241227,104600,45110543420,9990,10070,10070,9930,44649
|
|
20241227,104500,44664811490,10070,10110,10120,10050,30922
|
|
20241227,104400,44352961720,10110,10060,10130,10040,33618
|
|
20241227,104300,44013315320,10050,10130,10140,10050,58885
|
|
20241227,104200,43418029100,10130,10070,10140,10040,83032
|
|
20241227,104100,42579335160,10070,10010,10100,10000,47844
|
|
20241227,104000,42097449460,10010,9990,10010,9930,37493
|
|
20241227,103900,41723356240,9990,10060,10080,9980,44362
|
|
20241227,103800,41278378200,10080,10010,10110,10000,87105
|
|
20241227,103700,40402005050,10010,9940,10010,9920,31974
|
|
20241227,103600,40082665860,9920,9950,9970,9890,36954
|
|
20241227,103500,39716118350,9950,10020,10040,9920,68678
|
|
20241227,103400,39030496710,10020,10000,10030,9950,53619
|
|
20241227,103300,38494706440,10000,9990,10010,9940,70744
|
|
20241227,103200,37788160500,9990,9910,9990,9900,70015
|
|
20241227,103100,37091602910,9900,9920,9930,9890,17733
|
|
20241227,103000,36915819460,9920,9930,9930,9880,25767
|
|
20241227,102900,36660607200,9920,9820,9940,9810,74889
|
|
20241227,102800,35919609070,9820,9800,9830,9790,10137
|
|
20241227,102700,35820148120,9820,9790,9850,9780,17809
|
|
20241227,102600,35645194980,9790,9800,9800,9770,6566
|
|
20241227,102500,35580900400,9800,9790,9810,9770,16852
|
|
20241227,102400,35415914930,9790,9840,9880,9780,25456
|
|
20241227,102300,35165391210,9840,9780,9840,9760,18762
|
|
20241227,102200,34981712480,9780,9800,9800,9770,11776
|
|
20241227,102100,34866461150,9800,9770,9850,9760,15670
|
|
20241227,102000,34712888750,9760,9760,9770,9700,32261
|
|
20241227,101900,34399313970,9760,9850,9860,9760,20747
|
|
20241227,101800,34196119480,9850,9850,9850,9830,19133
|
|
20241227,101700,34007761490,9860,9890,9890,9820,25431
|
|
20241227,101600,33757127330,9890,9840,9890,9830,29772
|
|
20241227,101500,33463548680,9840,9830,9850,9810,22008
|
|
20241227,101400,33247062690,9830,9790,9880,9790,41076
|
|
20241227,101300,32842741930,9800,9750,9800,9740,9602
|
|
20241227,101200,32748972800,9750,9750,9760,9740,2387
|
|
20241227,101100,32725705870,9760,9770,9780,9740,1823
|
|
20241227,101000,32707913420,9770,9710,9770,9710,7670
|
|
20241227,100900,32633201170,9720,9700,9720,9700,2541
|
|
20241227,100800,32608542830,9700,9690,9720,9690,7050
|
|
20241227,100700,32540153030,9690,9710,9710,9660,2390
|
|
20241227,100600,32517017650,9680,9730,9740,9650,15846
|
|
20241227,100500,32363499570,9740,9770,9780,9730,9444
|
|
20241227,100400,32271396510,9780,9800,9810,9780,7308
|
|
20241227,100300,32199787900,9810,9800,9820,9800,8213
|
|
20241227,100200,32119229890,9820,9760,9820,9760,16074
|
|
20241227,100100,31961723110,9760,9740,9760,9730,7215
|
|
20241227,100000,31891423610,9740,9750,9750,9730,9209
|
|
20241227,095900,31801738860,9740,9790,9800,9740,12000
|
|
20241227,095800,31684392040,9790,9780,9800,9770,6801
|
|
20241227,095700,31617858870,9770,9810,9830,9750,12412
|
|
20241227,095600,31496400790,9800,9690,9850,9680,24784
|
|
20241227,095500,31254831770,9690,9710,9720,9690,6244
|
|
20241227,095400,31194236340,9720,9720,9730,9710,5095
|
|
20241227,095300,31144698020,9730,9730,9740,9710,9599
|
|
20241227,095200,31051358610,9730,9670,9740,9660,19633
|
|
20241227,095100,30860740980,9670,9630,9670,9630,5652
|
|
20241227,095000,30806192170,9630,9610,9640,9600,3874
|
|
20241227,094900,30768914090,9610,9610,9630,9600,11390
|
|
20241227,094800,30659451050,9610,9620,9620,9600,4717
|
|
20241227,094700,30614128600,9620,9610,9620,9610,3823
|
|
20241227,094600,30577370620,9610,9610,9620,9590,13828
|
|
20241227,094500,30444579780,9610,9620,9620,9590,12574
|
|
20241227,094400,30323853630,9620,9560,9640,9560,12561
|
|
20241227,094300,30203301780,9570,9510,9590,9500,28784
|
|
20241227,094200,29928701320,9520,9640,9640,9510,71948
|
|
20241227,094100,29239595760,9640,9720,9730,9630,26975
|
|
20241227,094000,28978963130,9730,9710,9740,9710,4500
|
|
20241227,093900,28935190440,9710,9670,9710,9670,8261
|
|
20241227,093800,28855216450,9680,9700,9710,9670,17508
|
|
20241227,093700,28685691460,9700,9720,9730,9700,9931
|
|
20241227,093600,28589248600,9710,9750,9750,9710,14068
|
|
20241227,093500,28452446800,9740,9750,9800,9740,12473
|
|
20241227,093400,28330721640,9750,9790,9800,9740,15828
|
|
20241227,093300,28176208740,9800,9860,9860,9790,18241
|
|
20241227,093200,27996885370,9860,9820,9870,9800,26308
|
|
20241227,093100,27738254080,9820,9770,9890,9760,35515
|
|
20241227,093000,27389015990,9770,9760,9780,9750,9431
|
|
20241227,092900,27296890920,9750,9770,9790,9740,28790
|
|
20241227,092800,27015792230,9760,9680,9770,9680,23858
|
|
20241227,092700,26783865070,9690,9680,9690,9670,14020
|
|
20241227,092600,26648101180,9680,9660,9710,9650,17081
|
|
20241227,092500,26482701770,9660,9640,9670,9640,17823
|
|
20241227,092400,26310663800,9640,9690,9700,9640,39307
|
|
20241227,092300,25930987690,9690,9770,9790,9690,25284
|
|
20241227,092200,25684892990,9780,9730,9780,9720,17767
|
|
20241227,092100,25511758600,9730,9690,9760,9680,32259
|
|
20241227,092000,25198057980,9680,9700,9710,9650,46196
|
|
20241227,091900,24751543210,9650,9790,9790,9650,55529
|
|
20241227,091800,24212134440,9790,9720,9790,9680,55568
|
|
20241227,091700,23672114540,9710,9890,9900,9710,77259
|
|
20241227,091600,22914457350,9890,9880,9900,9830,21515
|
|
20241227,091500,22702037610,9830,9990,10000,9820,56347
|
|
20241227,091400,22143103260,10000,9940,10000,9940,39121
|
|
20241227,091300,21752687020,9940,9830,9950,9820,54062
|
|
20241227,091200,21218410600,9830,10010,10020,9800,106214
|
|
20241227,091100,20165886330,10010,9990,10040,9990,45121
|
|
20241227,091000,19714330050,10000,10140,10150,9960,92290
|
|
20241227,090900,18789816400,10150,10110,10210,10110,138693
|
|
20241227,090800,17378340820,10110,10000,10130,9980,84966
|
|
20241227,090700,16525306490,10010,10050,10190,9940,150924
|
|
20241227,090600,15008074910,10040,10230,10280,10030,225227
|
|
20241227,090500,12708793950,10220,10110,10230,10090,217641
|
|
20241227,090400,10491944050,10110,9990,10150,9970,252690
|
|
20241227,090300,7949147840,9990,9850,10000,9840,243315
|
|
20241227,090200,5529988560,9850,9770,9850,9670,142258
|
|
20241227,090100,4145014570,9770,9900,9910,9760,111636
|
|
20241227,090000,3048645830,9910,9800,9960,9800,308116
|