751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,212800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,212700,16434225900,6900,6900,6900,6900,0
|
|
20241206,212600,16434225900,6900,6900,6900,6900,0
|
|
20241206,212500,16434225900,6900,6900,6900,6900,0
|
|
20241206,212400,16434225900,6900,6900,6900,6900,0
|
|
20241206,212300,16434225900,6900,6900,6900,6900,0
|
|
20241206,212200,16434225900,6900,6900,6900,6900,0
|
|
20241206,212100,16434225900,6900,6900,6900,6900,0
|
|
20241206,212000,16434225900,6900,6900,6900,6900,0
|
|
20241206,211900,16434225900,6900,6900,6900,6900,0
|
|
20241206,211800,16434225900,6900,6900,6900,6900,0
|
|
20241206,211700,16434225900,6900,6900,6900,6900,0
|
|
20241206,211600,16434225900,6900,6900,6900,6900,0
|
|
20241206,211500,16434225900,6900,6900,6900,6900,0
|
|
20241206,211400,16434225900,6900,6900,6900,6900,0
|
|
20241206,211300,16434225900,6900,6900,6900,6900,0
|
|
20241206,211200,16434225900,6900,6900,6900,6900,0
|
|
20241206,211100,16434225900,6900,6900,6900,6900,0
|
|
20241206,211000,16434225900,6900,6900,6900,6900,0
|
|
20241206,210900,16434225900,6900,6900,6900,6900,0
|
|
20241206,210800,16434225900,6900,6900,6900,6900,0
|
|
20241206,210700,16434225900,6900,6900,6900,6900,0
|
|
20241206,210600,16434225900,6900,6900,6900,6900,0
|
|
20241206,210500,16434225900,6900,6900,6900,6900,0
|
|
20241206,210400,16434225900,6900,6900,6900,6900,0
|
|
20241206,210300,16434225900,6900,6900,6900,6900,0
|
|
20241206,210200,16434225900,6900,6900,6900,6900,0
|
|
20241206,210100,16434225900,6900,6900,6900,6900,0
|
|
20241206,210000,16434225900,6900,6900,6900,6900,0
|
|
20241206,205900,16434225900,6900,6900,6900,6900,0
|
|
20241206,205800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,205700,16434225900,6900,6900,6900,6900,0
|
|
20241206,205600,16434225900,6900,6900,6900,6900,0
|
|
20241206,205500,16434225900,6900,6900,6900,6900,0
|
|
20241206,205400,16434225900,6900,6900,6900,6900,0
|
|
20241206,205300,16434225900,6900,6900,6900,6900,0
|
|
20241206,205200,16434225900,6900,6900,6900,6900,0
|
|
20241206,205100,16434225900,6900,6900,6900,6900,0
|
|
20241206,205000,16434225900,6900,6900,6900,6900,0
|
|
20241206,204900,16434225900,6900,6900,6900,6900,0
|
|
20241206,204800,16434225900,6900,6900,6900,6900,0
|
|
20241206,204700,16434225900,6900,6900,6900,6900,0
|
|
20241206,204600,16434225900,6900,6900,6900,6900,0
|
|
20241206,204500,16434225900,6900,6900,6900,6900,0
|
|
20241206,204400,16434225900,6900,6900,6900,6900,0
|
|
20241206,204300,16434225900,6900,6900,6900,6900,0
|
|
20241206,204200,16434225900,6900,6900,6900,6900,0
|
|
20241206,204100,16434225900,6900,6900,6900,6900,0
|
|
20241206,204000,16434225900,6900,6900,6900,6900,0
|
|
20241206,203900,16434225900,6900,6900,6900,6900,0
|
|
20241206,203800,16434225900,6900,6900,6900,6900,0
|
|
20241206,203700,16434225900,6900,6900,6900,6900,0
|
|
20241206,203600,16434225900,6900,6900,6900,6900,0
|
|
20241206,203500,16434225900,6900,6900,6900,6900,0
|
|
20241206,203400,16434225900,6900,6900,6900,6900,0
|
|
20241206,203300,16434225900,6900,6900,6900,6900,0
|
|
20241206,203200,16434225900,6900,6900,6900,6900,0
|
|
20241206,203100,16434225900,6900,6900,6900,6900,0
|
|
20241206,203000,16434225900,6900,6900,6900,6900,0
|
|
20241206,202900,16434225900,6900,6900,6900,6900,0
|
|
20241206,202800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,202700,16434225900,6900,6900,6900,6900,0
|
|
20241206,202600,16434225900,6900,6900,6900,6900,0
|
|
20241206,202500,16434225900,6900,6900,6900,6900,0
|
|
20241206,202400,16434225900,6900,6900,6900,6900,0
|
|
20241206,202300,16434225900,6900,6900,6900,6900,0
|
|
20241206,202200,16434225900,6900,6900,6900,6900,0
|
|
20241206,202100,16434225900,6900,6900,6900,6900,0
|
|
20241206,202000,16434225900,6900,6900,6900,6900,0
|
|
20241206,201900,16434225900,6900,6900,6900,6900,0
|
|
20241206,201800,16434225900,6900,6900,6900,6900,0
|
|
20241206,201700,16434225900,6900,6900,6900,6900,0
|
|
20241206,201600,16434225900,6900,6900,6900,6900,0
|
|
20241206,201500,16434225900,6900,6900,6900,6900,0
|
|
20241206,201400,16434225900,6900,6900,6900,6900,0
|
|
20241206,201300,16434225900,6900,6900,6900,6900,0
|
|
20241206,201200,16434225900,6900,6900,6900,6900,0
|
|
20241206,201100,16434225900,6900,6900,6900,6900,0
|
|
20241206,201000,16434225900,6900,6900,6900,6900,0
|
|
20241206,200900,16434225900,6900,6900,6900,6900,0
|
|
20241206,200800,16434225900,6900,6900,6900,6900,0
|
|
20241206,200700,16434225900,6900,6900,6900,6900,0
|
|
20241206,200600,16434225900,6900,6900,6900,6900,0
|
|
20241206,200500,16434225900,6900,6900,6900,6900,0
|
|
20241206,200400,16434225900,6900,6900,6900,6900,0
|
|
20241206,200300,16434225900,6900,6900,6900,6900,0
|
|
20241206,200200,16434225900,6900,6900,6900,6900,0
|
|
20241206,200100,16434225900,6900,6900,6900,6900,0
|
|
20241206,200000,16434225900,6900,6900,6900,6900,0
|
|
20241206,195900,16434225900,6900,6900,6900,6900,0
|
|
20241206,195800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,195700,16434225900,6900,6900,6900,6900,0
|
|
20241206,195600,16434225900,6900,6900,6900,6900,0
|
|
20241206,195500,16434225900,6900,6900,6900,6900,0
|
|
20241206,195400,16434225900,6900,6900,6900,6900,0
|
|
20241206,195300,16434225900,6900,6900,6900,6900,0
|
|
20241206,195200,16434225900,6900,6900,6900,6900,0
|
|
20241206,195100,16434225900,6900,6900,6900,6900,0
|
|
20241206,195000,16434225900,6900,6900,6900,6900,0
|
|
20241206,194900,16434225900,6900,6900,6900,6900,0
|
|
20241206,194800,16434225900,6900,6900,6900,6900,0
|
|
20241206,194700,16434225900,6900,6900,6900,6900,0
|
|
20241206,194600,16434225900,6900,6900,6900,6900,0
|
|
20241206,194500,16434225900,6900,6900,6900,6900,0
|
|
20241206,194400,16434225900,6900,6900,6900,6900,0
|
|
20241206,194300,16434225900,6900,6900,6900,6900,0
|
|
20241206,194200,16434225900,6900,6900,6900,6900,0
|
|
20241206,194100,16434225900,6900,6900,6900,6900,0
|
|
20241206,194000,16434225900,6900,6900,6900,6900,0
|
|
20241206,193900,16434225900,6900,6900,6900,6900,0
|
|
20241206,193800,16434225900,6900,6900,6900,6900,0
|
|
20241206,193700,16434225900,6900,6900,6900,6900,0
|
|
20241206,193600,16434225900,6900,6900,6900,6900,0
|
|
20241206,193500,16434225900,6900,6900,6900,6900,0
|
|
20241206,193400,16434225900,6900,6900,6900,6900,0
|
|
20241206,193300,16434225900,6900,6900,6900,6900,0
|
|
20241206,193200,16434225900,6900,6900,6900,6900,0
|
|
20241206,193100,16434225900,6900,6900,6900,6900,0
|
|
20241206,193000,16434225900,6900,6900,6900,6900,0
|
|
20241206,192900,16434225900,6900,6900,6900,6900,0
|
|
20241206,192800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,192700,16434225900,6900,6900,6900,6900,0
|
|
20241206,192600,16434225900,6900,6900,6900,6900,0
|
|
20241206,192500,16434225900,6900,6900,6900,6900,0
|
|
20241206,192400,16434225900,6900,6900,6900,6900,0
|
|
20241206,192300,16434225900,6900,6900,6900,6900,0
|
|
20241206,192200,16434225900,6900,6900,6900,6900,0
|
|
20241206,192100,16434225900,6900,6900,6900,6900,0
|
|
20241206,192000,16434225900,6900,6900,6900,6900,0
|
|
20241206,191900,16434225900,6900,6900,6900,6900,0
|
|
20241206,191800,16434225900,6900,6900,6900,6900,0
|
|
20241206,191700,16434225900,6900,6900,6900,6900,0
|
|
20241206,191600,16434225900,6900,6900,6900,6900,0
|
|
20241206,191500,16434225900,6900,6900,6900,6900,0
|
|
20241206,191400,16434225900,6900,6900,6900,6900,0
|
|
20241206,191300,16434225900,6900,6900,6900,6900,0
|
|
20241206,191200,16434225900,6900,6900,6900,6900,0
|
|
20241206,191100,16434225900,6900,6900,6900,6900,0
|
|
20241206,191000,16434225900,6900,6900,6900,6900,0
|
|
20241206,190900,16434225900,6900,6900,6900,6900,0
|
|
20241206,190800,16434225900,6900,6900,6900,6900,0
|
|
20241206,190700,16434225900,6900,6900,6900,6900,0
|
|
20241206,190600,16434225900,6900,6900,6900,6900,0
|
|
20241206,190500,16434225900,6900,6900,6900,6900,0
|
|
20241206,190400,16434225900,6900,6900,6900,6900,0
|
|
20241206,190300,16434225900,6900,6900,6900,6900,0
|
|
20241206,190200,16434225900,6900,6900,6900,6900,0
|
|
20241206,190100,16434225900,6900,6900,6900,6900,0
|
|
20241206,190000,16434225900,6900,6900,6900,6900,0
|
|
20241206,185900,16434225900,6900,6900,6900,6900,0
|
|
20241206,185800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,185700,16434225900,6900,6900,6900,6900,0
|
|
20241206,185600,16434225900,6900,6900,6900,6900,0
|
|
20241206,185500,16434225900,6900,6900,6900,6900,0
|
|
20241206,185400,16434225900,6900,6900,6900,6900,0
|
|
20241206,185300,16434225900,6900,6900,6900,6900,0
|
|
20241206,185200,16434225900,6900,6900,6900,6900,0
|
|
20241206,185100,16434225900,6900,6900,6900,6900,0
|
|
20241206,185000,16434225900,6900,6900,6900,6900,0
|
|
20241206,184900,16434225900,6900,6900,6900,6900,0
|
|
20241206,184800,16434225900,6900,6900,6900,6900,0
|
|
20241206,184700,16434225900,6900,6900,6900,6900,0
|
|
20241206,184600,16434225900,6900,6900,6900,6900,0
|
|
20241206,184500,16434225900,6900,6900,6900,6900,0
|
|
20241206,184400,16434225900,6900,6900,6900,6900,0
|
|
20241206,184300,16434225900,6900,6900,6900,6900,0
|
|
20241206,184200,16434225900,6900,6900,6900,6900,0
|
|
20241206,184100,16434225900,6900,6900,6900,6900,0
|
|
20241206,184000,16434225900,6900,6900,6900,6900,0
|
|
20241206,183900,16434225900,6900,6900,6900,6900,0
|
|
20241206,183800,16434225900,6900,6900,6900,6900,0
|
|
20241206,183700,16434225900,6900,6900,6900,6900,0
|
|
20241206,183600,16434225900,6900,6900,6900,6900,0
|
|
20241206,183500,16434225900,6900,6900,6900,6900,0
|
|
20241206,183400,16434225900,6900,6900,6900,6900,0
|
|
20241206,183300,16434225900,6900,6900,6900,6900,0
|
|
20241206,183200,16434225900,6900,6900,6900,6900,0
|
|
20241206,183100,16434225900,6900,6900,6900,6900,0
|
|
20241206,183000,16434225900,6900,6900,6900,6900,0
|
|
20241206,182900,16434225900,6900,6900,6900,6900,0
|
|
20241206,182800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,182700,16434225900,6900,6900,6900,6900,0
|
|
20241206,182600,16434225900,6900,6900,6900,6900,0
|
|
20241206,182500,16434225900,6900,6900,6900,6900,0
|
|
20241206,182400,16434225900,6900,6900,6900,6900,0
|
|
20241206,182300,16434225900,6900,6900,6900,6900,0
|
|
20241206,182200,16434225900,6900,6900,6900,6900,0
|
|
20241206,182100,16434225900,6900,6900,6900,6900,0
|
|
20241206,182000,16434225900,6900,6900,6900,6900,0
|
|
20241206,181900,16434225900,6900,6900,6900,6900,0
|
|
20241206,181800,16434225900,6900,6900,6900,6900,0
|
|
20241206,181700,16434225900,6900,6900,6900,6900,0
|
|
20241206,181600,16434225900,6900,6900,6900,6900,0
|
|
20241206,181500,16434225900,6900,6900,6900,6900,0
|
|
20241206,181400,16434225900,6900,6900,6900,6900,0
|
|
20241206,181300,16434225900,6900,6900,6900,6900,0
|
|
20241206,181200,16434225900,6900,6900,6900,6900,0
|
|
20241206,181100,16434225900,6900,6900,6900,6900,0
|
|
20241206,181000,16434225900,6900,6900,6900,6900,0
|
|
20241206,180900,16434225900,6900,6900,6900,6900,0
|
|
20241206,180800,16434225900,6900,6900,6900,6900,0
|
|
20241206,180700,16434225900,6900,6900,6900,6900,0
|
|
20241206,180600,16434225900,6900,6900,6900,6900,0
|
|
20241206,180500,16434225900,6900,6900,6900,6900,0
|
|
20241206,180400,16434225900,6900,6900,6900,6900,0
|
|
20241206,180300,16434225900,6900,6900,6900,6900,0
|
|
20241206,180200,16434225900,6900,6900,6900,6900,0
|
|
20241206,180100,16434225900,6900,6900,6900,6900,0
|
|
20241206,180000,16434225900,6900,6900,6900,6900,0
|
|
20241206,175900,16434225900,6900,6900,6900,6900,0
|
|
20241206,175800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,175700,16434225900,6900,6900,6900,6900,0
|
|
20241206,175600,16434225900,6900,6900,6900,6900,0
|
|
20241206,175500,16434225900,6900,6900,6900,6900,0
|
|
20241206,175400,16434225900,6900,6900,6900,6900,0
|
|
20241206,175300,16434225900,6900,6900,6900,6900,0
|
|
20241206,175200,16434225900,6900,6900,6900,6900,0
|
|
20241206,175100,16434225900,6900,6900,6900,6900,0
|
|
20241206,175000,16434225900,6900,6900,6900,6900,0
|
|
20241206,174900,16434225900,6900,6900,6900,6900,0
|
|
20241206,174800,16434225900,6900,6900,6900,6900,0
|
|
20241206,174700,16434225900,6900,6900,6900,6900,0
|
|
20241206,174600,16434225900,6900,6900,6900,6900,0
|
|
20241206,174500,16434225900,6900,6900,6900,6900,0
|
|
20241206,174400,16434225900,6900,6900,6900,6900,0
|
|
20241206,174300,16434225900,6900,6900,6900,6900,0
|
|
20241206,174200,16434225900,6900,6900,6900,6900,0
|
|
20241206,174100,16434225900,6900,6900,6900,6900,0
|
|
20241206,174000,16434225900,6900,6900,6900,6900,0
|
|
20241206,173900,16434225900,6900,6900,6900,6900,0
|
|
20241206,173800,16434225900,6900,6900,6900,6900,0
|
|
20241206,173700,16434225900,6900,6900,6900,6900,0
|
|
20241206,173600,16434225900,6900,6900,6900,6900,0
|
|
20241206,173500,16434225900,6900,6900,6900,6900,0
|
|
20241206,173400,16434225900,6900,6900,6900,6900,0
|
|
20241206,173300,16434225900,6900,6900,6900,6900,0
|
|
20241206,173200,16434225900,6900,6900,6900,6900,0
|
|
20241206,173100,16434225900,6900,6900,6900,6900,0
|
|
20241206,173000,16434225900,6900,6900,6900,6900,0
|
|
20241206,172900,16434225900,6900,6900,6900,6900,0
|
|
20241206,172800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,172700,16434225900,6900,6900,6900,6900,0
|
|
20241206,172600,16434225900,6900,6900,6900,6900,0
|
|
20241206,172500,16434225900,6900,6900,6900,6900,0
|
|
20241206,172400,16434225900,6900,6900,6900,6900,0
|
|
20241206,172300,16434225900,6900,6900,6900,6900,0
|
|
20241206,172200,16434225900,6900,6900,6900,6900,0
|
|
20241206,172100,16434225900,6900,6900,6900,6900,0
|
|
20241206,172000,16434225900,6900,6900,6900,6900,0
|
|
20241206,171900,16434225900,6900,6900,6900,6900,0
|
|
20241206,171800,16434225900,6900,6900,6900,6900,0
|
|
20241206,171700,16434225900,6900,6900,6900,6900,0
|
|
20241206,171600,16434225900,6900,6900,6900,6900,0
|
|
20241206,171500,16434225900,6900,6900,6900,6900,0
|
|
20241206,171400,16434225900,6900,6900,6900,6900,0
|
|
20241206,171300,16434225900,6900,6900,6900,6900,0
|
|
20241206,171200,16434225900,6900,6900,6900,6900,0
|
|
20241206,171100,16434225900,6900,6900,6900,6900,0
|
|
20241206,171000,16434225900,6900,6900,6900,6900,0
|
|
20241206,170900,16434225900,6900,6900,6900,6900,0
|
|
20241206,170800,16434225900,6900,6900,6900,6900,0
|
|
20241206,170700,16434225900,6900,6900,6900,6900,0
|
|
20241206,170600,16434225900,6900,6900,6900,6900,0
|
|
20241206,170500,16434225900,6900,6900,6900,6900,0
|
|
20241206,170400,16434225900,6900,6900,6900,6900,0
|
|
20241206,170300,16434225900,6900,6900,6900,6900,0
|
|
20241206,170200,16434225900,6900,6900,6900,6900,0
|
|
20241206,170100,16434225900,6900,6900,6900,6900,0
|
|
20241206,170000,16434225900,6900,6900,6900,6900,0
|
|
20241206,165900,16434225900,6900,6900,6900,6900,0
|
|
20241206,165800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,165700,16434225900,6900,6900,6900,6900,0
|
|
20241206,165600,16434225900,6900,6900,6900,6900,0
|
|
20241206,165500,16434225900,6900,6900,6900,6900,0
|
|
20241206,165400,16434225900,6900,6900,6900,6900,0
|
|
20241206,165300,16434225900,6900,6900,6900,6900,0
|
|
20241206,165200,16434225900,6900,6900,6900,6900,0
|
|
20241206,165100,16434225900,6900,6900,6900,6900,0
|
|
20241206,165000,16434225900,6900,6900,6900,6900,0
|
|
20241206,164900,16434225900,6900,6900,6900,6900,0
|
|
20241206,164800,16434225900,6900,6900,6900,6900,0
|
|
20241206,164700,16434225900,6900,6900,6900,6900,0
|
|
20241206,164600,16434225900,6900,6900,6900,6900,0
|
|
20241206,164500,16434225900,6900,6900,6900,6900,0
|
|
20241206,164400,16434225900,6900,6900,6900,6900,0
|
|
20241206,164300,16434225900,6900,6900,6900,6900,0
|
|
20241206,164200,16434225900,6900,6900,6900,6900,0
|
|
20241206,164100,16434225900,6900,6900,6900,6900,0
|
|
20241206,164000,16434225900,6900,6900,6900,6900,0
|
|
20241206,163900,16434225900,6900,6900,6900,6900,0
|
|
20241206,163800,16434225900,6900,6900,6900,6900,0
|
|
20241206,163700,16434225900,6900,6900,6900,6900,0
|
|
20241206,163600,16434225900,6900,6900,6900,6900,0
|
|
20241206,163500,16434225900,6900,6900,6900,6900,0
|
|
20241206,163400,16434225900,6900,6900,6900,6900,0
|
|
20241206,163300,16434225900,6900,6900,6900,6900,0
|
|
20241206,163200,16434225900,6900,6900,6900,6900,0
|
|
20241206,163100,16434225900,6900,6900,6900,6900,0
|
|
20241206,163000,16434225900,6900,6900,6900,6900,0
|
|
20241206,162900,16434225900,6900,6900,6900,6900,0
|
|
20241206,162800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,162700,16434225900,6900,6900,6900,6900,0
|
|
20241206,162600,16434225900,6900,6900,6900,6900,0
|
|
20241206,162500,16434225900,6900,6900,6900,6900,0
|
|
20241206,162400,16434225900,6900,6900,6900,6900,0
|
|
20241206,162300,16434225900,6900,6900,6900,6900,0
|
|
20241206,162200,16434225900,6900,6900,6900,6900,0
|
|
20241206,162100,16434225900,6900,6900,6900,6900,0
|
|
20241206,162000,16434225900,6900,6900,6900,6900,0
|
|
20241206,161900,16434225900,6900,6900,6900,6900,0
|
|
20241206,161800,16434225900,6900,6900,6900,6900,0
|
|
20241206,161700,16434225900,6900,6900,6900,6900,0
|
|
20241206,161600,16434225900,6900,6900,6900,6900,0
|
|
20241206,161500,16434225900,6900,6900,6900,6900,0
|
|
20241206,161400,16434225900,6900,6900,6900,6900,0
|
|
20241206,161300,16434225900,6900,6900,6900,6900,0
|
|
20241206,161200,16434225900,6900,6900,6900,6900,0
|
|
20241206,161100,16434225900,6900,6900,6900,6900,0
|
|
20241206,161000,16434225900,6900,6900,6900,6900,0
|
|
20241206,160900,16434225900,6900,6900,6900,6900,0
|
|
20241206,160800,16434225900,6900,6900,6900,6900,0
|
|
20241206,160700,16434225900,6900,6900,6900,6900,0
|
|
20241206,160600,16434225900,6900,6900,6900,6900,0
|
|
20241206,160500,16434225900,6900,6900,6900,6900,0
|
|
20241206,160400,16434225900,6900,6900,6900,6900,0
|
|
20241206,160300,16434225900,6900,6900,6900,6900,0
|
|
20241206,160200,16434225900,6900,6900,6900,6900,0
|
|
20241206,160100,16434225900,6900,6900,6900,6900,0
|
|
20241206,160000,16434225900,6900,6900,6900,6900,0
|
|
20241206,155900,16434225900,6900,6900,6900,6900,0
|
|
20241206,155800,16434225900,6900,6900,6900,6900,58411
|
|
20241206,155700,16434225900,6900,6900,6900,6900,0
|
|
20241206,155600,16434225900,6900,6900,6900,6900,0
|
|
20241206,155500,16434225900,6900,6900,6900,6900,0
|
|
20241206,155400,16434225900,6900,6900,6900,6900,0
|
|
20241206,155300,16434225900,6900,6900,6900,6900,0
|
|
20241206,155200,16434225900,6900,6900,6900,6900,0
|
|
20241206,155100,16434225900,6900,6900,6900,6900,0
|
|
20241206,155000,16434225900,6900,6900,6900,6900,0
|
|
20241206,154900,16434225900,6900,6900,6900,6900,0
|
|
20241206,154800,16434225900,6900,6900,6900,6900,0
|
|
20241206,154700,16434225900,6900,6900,6900,6900,0
|
|
20241206,154600,16434225900,6900,6900,6900,6900,0
|
|
20241206,154500,16434225900,6900,6900,6900,6900,0
|
|
20241206,154400,16434225900,6900,6900,6900,6900,0
|
|
20241206,154300,16434225900,6900,6900,6900,6900,0
|
|
20241206,154200,16434225900,6900,6900,6900,6900,0
|
|
20241206,154100,16434225900,6900,6900,6900,6900,0
|
|
20241206,154000,16434225900,6900,6900,6900,6900,0
|
|
20241206,153900,16434225900,6900,6900,6900,6900,0
|
|
20241206,153800,16434225900,6900,6900,6900,6900,0
|
|
20241206,153700,16434225900,6900,6900,6900,6900,0
|
|
20241206,153600,16434225900,6900,6900,6900,6900,0
|
|
20241206,153500,16434225900,6900,6900,6900,6900,0
|
|
20241206,153400,16434225900,6900,6900,6900,6900,0
|
|
20241206,153300,16434225900,6900,6900,6900,6900,0
|
|
20241206,153200,16434225900,6900,6900,6900,6900,0
|
|
20241206,153100,16434225900,6900,6900,6900,6900,0
|
|
20241206,153000,16434225900,6900,6900,6900,6900,58411
|
|
20241206,152900,16031190000,6810,6810,6810,6810,0
|
|
20241206,152800,16031190000,6810,6810,6810,6810,0
|
|
20241206,152700,16031190000,6810,6810,6810,6810,0
|
|
20241206,152600,16031190000,6810,6810,6810,6810,0
|
|
20241206,152500,16031190000,6810,6810,6810,6810,0
|
|
20241206,152400,16031190000,6810,6810,6810,6810,0
|
|
20241206,152300,16031190000,6810,6810,6810,6810,0
|
|
20241206,152200,16031190000,6810,6810,6810,6810,0
|
|
20241206,152100,16031190000,6810,6810,6810,6810,0
|
|
20241206,152000,16031190000,6810,6810,6810,6810,0
|
|
20241206,151900,16031190000,6810,6820,6900,6810,28576
|
|
20241206,151800,15835518720,6830,6790,6830,6780,13011
|
|
20241206,151700,15747067010,6800,6820,6840,6780,8334
|
|
20241206,151600,15690376450,6840,6840,6850,6790,29659
|
|
20241206,151500,15488089510,6840,6830,6880,6820,31660
|
|
20241206,151400,15271228840,6820,6890,6950,6810,87002
|
|
20241206,151300,14671386230,6890,6730,6890,6720,51791
|
|
20241206,151200,14317591300,6710,6760,6760,6710,10208
|
|
20241206,151100,14248806580,6760,6790,6790,6760,2759
|
|
20241206,151000,14230132420,6780,6790,6790,6780,2133
|
|
20241206,150900,14215667380,6800,6790,6800,6770,10081
|
|
20241206,150800,14147346930,6790,6800,6800,6760,1922
|
|
20241206,150700,14134325980,6800,6790,6820,6760,12008
|
|
20241206,150600,14052642230,6800,6790,6800,6790,1708
|
|
20241206,150500,14041032290,6790,6790,6790,6780,675
|
|
20241206,150400,14036450200,6800,6780,6810,6750,6267
|
|
20241206,150300,13993913880,6780,6790,6790,6770,1072
|
|
20241206,150200,13986648520,6770,6770,6800,6750,7921
|
|
20241206,150100,13932915160,6760,6780,6780,6760,1945
|
|
20241206,150000,13919737270,6780,6790,6810,6780,1099
|
|
20241206,145900,13912277630,6790,6760,6800,6750,12662
|
|
20241206,145800,13826315570,6780,6760,6780,6750,9694
|
|
20241206,145700,13760760120,6760,6740,6760,6740,1555
|
|
20241206,145600,13750265100,6750,6740,6750,6740,1041
|
|
20241206,145500,13743238650,6750,6750,6750,6740,163
|
|
20241206,145400,13742139660,6750,6760,6760,6720,2387
|
|
20241206,145300,13726071310,6760,6750,6760,6750,795
|
|
20241206,145200,13720704860,6750,6730,6760,6730,533
|
|
20241206,145100,13717112580,6720,6720,6730,6710,3509
|
|
20241206,145000,13693544620,6730,6760,6760,6730,4082
|
|
20241206,144900,13666036420,6770,6750,6770,6750,1021
|
|
20241206,144800,13659135420,6750,6760,6770,6750,1712
|
|
20241206,144700,13647575450,6760,6760,6760,6760,1208
|
|
20241206,144600,13639409370,6760,6770,6770,6760,791
|
|
20241206,144500,13634058460,6770,6750,6770,6750,462
|
|
20241206,144400,13630935420,6750,6760,6760,6750,940
|
|
20241206,144300,13624589950,6760,6760,6770,6750,2113
|
|
20241206,144200,13610321360,6770,6770,6770,6760,4
|
|
20241206,144100,13610294300,6760,6780,6780,6760,388
|
|
20241206,144000,13607670570,6770,6770,6780,6770,1442
|
|
20241206,143900,13597907990,6770,6780,6780,6770,1879
|
|
20241206,143800,13585173670,6790,6790,6790,6780,803
|
|
20241206,143700,13579726810,6780,6800,6800,6780,537
|
|
20241206,143600,13576082260,6780,6800,6810,6770,1784
|
|
20241206,143500,13563962660,6790,6780,6790,6770,4286
|
|
20241206,143400,13534922770,6780,6780,6780,6770,411
|
|
20241206,143300,13532139930,6770,6770,6780,6760,3065
|
|
20241206,143200,13511390140,6770,6770,6780,6770,334
|
|
20241206,143100,13509127950,6780,6800,6800,6780,5312
|
|
20241206,143000,13473077500,6800,6790,6800,6790,1414
|
|
20241206,142900,13463474920,6790,6800,6800,6790,3206
|
|
20241206,142800,13441676320,6800,6800,6810,6800,3845
|
|
20241206,142700,13415530130,6800,6840,6840,6800,5598
|
|
20241206,142600,13377358100,6840,6820,6840,6810,15788
|
|
20241206,142500,13269513780,6820,6810,6820,6810,3400
|
|
20241206,142400,13246335210,6810,6800,6810,6800,883
|
|
20241206,142300,13240323700,6810,6800,6810,6800,6466
|
|
20241206,142200,13196354290,6790,6780,6790,6780,3179
|
|
20241206,142100,13174770570,6780,6790,6790,6770,3882
|
|
20241206,142000,13148435890,6780,6780,6810,6780,28988
|
|
20241206,141900,12951490490,6770,6730,6780,6720,33025
|
|
20241206,141800,12728086990,6720,6730,6730,6720,988
|
|
20241206,141700,12721445210,6730,6720,6730,6710,1080
|
|
20241206,141600,12714188590,6720,6700,6730,6700,6948
|
|
20241206,141500,12667603710,6700,6700,6700,6700,110
|
|
20241206,141400,12666866710,6710,6700,6710,6700,471
|
|
20241206,141300,12663710500,6700,6710,6710,6700,176
|
|
20241206,141200,12662530380,6710,6700,6710,6700,74
|
|
20241206,141100,12662033850,6700,6720,6720,6700,5464
|
|
20241206,141000,12625385350,6720,6710,6730,6710,685
|
|
20241206,140900,12620780720,6710,6720,6720,6710,2607
|
|
20241206,140800,12603284250,6720,6730,6730,6720,506
|
|
20241206,140700,12599883900,6730,6730,6730,6720,22
|
|
20241206,140600,12599735860,6720,6730,6730,6720,61
|
|
20241206,140500,12599325900,6730,6720,6730,6720,760
|
|
20241206,140400,12594218570,6720,6740,6740,6720,2590
|
|
20241206,140300,12576791980,6750,6740,6750,6730,2324
|
|
20241206,140200,12561128950,6740,6740,6740,6730,326
|
|
20241206,140100,12558932370,6740,6730,6740,6720,726
|
|
20241206,140000,12554050220,6730,6720,6730,6720,4729
|
|
20241206,135900,12522271090,6710,6720,6720,6710,2633
|
|
20241206,135800,12504577340,6720,6730,6730,6720,952
|
|
20241206,135700,12498176400,6730,6730,6730,6720,6201
|
|
20241206,135600,12456481430,6740,6750,6750,6740,811
|
|
20241206,135500,12451011280,6750,6760,6760,6740,8274
|
|
20241206,135400,12395230060,6760,6760,6760,6740,2490
|
|
20241206,135300,12378416680,6760,6760,6770,6750,3169
|
|
20241206,135200,12356994910,6760,6760,6770,6760,1637
|
|
20241206,135100,12345926770,6750,6750,6770,6740,5671
|
|
20241206,135000,12307579610,6760,6760,6770,6750,4535
|
|
20241206,134900,12276918580,6770,6750,6770,6750,4605
|
|
20241206,134800,12245810780,6740,6730,6740,6730,5290
|
|
20241206,134700,12210165900,6720,6740,6740,6720,12119
|
|
20241206,134600,12128607670,6750,6740,6750,6740,1700
|
|
20241206,134500,12117149660,6740,6740,6750,6740,774
|
|
20241206,134400,12111930820,6720,6720,6720,6720,160
|
|
20241206,134300,12110855620,6730,6740,6740,6720,552
|
|
20241206,134200,12107143650,6750,6730,6750,6730,65
|
|
20241206,134100,12106706180,6730,6730,6730,6730,136
|
|
20241206,134000,12105790900,6740,6730,6750,6730,1466
|
|
20241206,133900,12095900120,6710,6740,6740,6710,2937
|
|
20241206,133800,12076118870,6740,6730,6750,6720,4536
|
|
20241206,133700,12045552830,6730,6710,6730,6710,2829
|
|
20241206,133600,12026534980,6710,6710,6710,6710,932
|
|
20241206,133500,12020281260,6700,6710,6720,6700,9439
|
|
20241206,133400,11957009800,6700,6680,6700,6680,2673
|
|
20241206,133300,11939107170,6690,6690,6690,6690,1193
|
|
20241206,133200,11931126000,6690,6680,6700,6680,3103
|
|
20241206,133100,11910397740,6680,6670,6680,6660,4594
|
|
20241206,133000,11879757080,6670,6660,6670,6660,1255
|
|
20241206,132900,11871396440,6660,6670,6670,6660,1693
|
|
20241206,132800,11860118480,6680,6690,6700,6670,1211
|
|
20241206,132700,11852038410,6700,6700,6700,6700,8
|
|
20241206,132600,11851984810,6700,6710,6710,6700,3414
|
|
20241206,132500,11829110290,6710,6710,6720,6710,1656
|
|
20241206,132400,11817998360,6710,6710,6710,6680,150
|
|
20241206,132300,11816994300,6690,6690,6690,6680,657
|
|
20241206,132200,11812602320,6680,6680,6690,6680,551
|
|
20241206,132100,11808920610,6680,6680,6700,6670,89
|
|
20241206,132000,11808325970,6680,6700,6700,6670,2059
|
|
20241206,131900,11794563930,6710,6720,6720,6710,20
|
|
20241206,131800,11794429540,6700,6700,6710,6700,430
|
|
20241206,131700,11791545300,6710,6710,6710,6710,249
|
|
20241206,131600,11789874510,6700,6700,6710,6700,649
|
|
20241206,131500,11785524860,6700,6700,6700,6700,470
|
|
20241206,131400,11782375860,6700,6700,6700,6700,202
|
|
20241206,131300,11781022460,6710,6700,6710,6700,167
|
|
20241206,131200,11779903060,6700,6710,6710,6700,881
|
|
20241206,131100,11774000280,6710,6700,6710,6700,179
|
|
20241206,131000,11772800890,6710,6710,6710,6690,308
|
|
20241206,130900,11770734400,6740,6670,6740,6670,5207
|
|
20241206,130800,11735847650,6680,6690,6690,6660,2154
|
|
20241206,130700,11721467710,6660,6680,6690,6610,11266
|
|
20241206,130600,11646611570,6680,6680,6680,6670,633
|
|
20241206,130500,11642388160,6680,6690,6690,6670,1069
|
|
20241206,130400,11635244980,6690,6680,6690,6670,726
|
|
20241206,130300,11630394050,6660,6690,6690,6650,2318
|
|
20241206,130200,11614927800,6680,6670,6690,6670,1810
|
|
20241206,130100,11602845890,6670,6710,6720,6670,12305
|
|
20241206,130000,11520475470,6720,6700,6720,6700,1168
|
|
20241206,125900,11512636410,6730,6730,6740,6700,954
|
|
20241206,125800,11506225220,6740,6720,6750,6700,7578
|
|
20241206,125700,11455357080,6740,6740,6740,6740,11
|
|
20241206,125600,11455282940,6720,6740,6740,6720,587
|
|
20241206,125500,11451336700,6740,6730,6740,6730,1380
|
|
20241206,125400,11442039480,6720,6720,6720,6720,24
|
|
20241206,125300,11441878200,6710,6710,6730,6710,4208
|
|
20241206,125200,11413641960,6710,6740,6740,6710,2291
|
|
20241206,125100,11398250490,6720,6720,6730,6720,462
|
|
20241206,125000,11395144070,6720,6740,6740,6710,4899
|
|
20241206,124900,11362186780,6740,6730,6740,6730,125
|
|
20241206,124800,11361344550,6730,6730,6730,6730,543
|
|
20241206,124700,11357690160,6730,6730,6730,6730,1688
|
|
20241206,124600,11346329920,6730,6730,6740,6730,1947
|
|
20241206,124500,11333222350,6740,6730,6740,6730,963
|
|
20241206,124400,11326737290,6730,6730,6740,6730,137
|
|
20241206,124300,11325813960,6740,6740,6750,6730,2203
|
|
20241206,124200,11310985500,6740,6730,6740,6730,145
|
|
20241206,124100,11310009550,6730,6770,6770,6730,3444
|
|
20241206,124000,11286760320,6770,6760,6770,6760,1267
|
|
20241206,123900,11278190090,6750,6750,6750,6750,3374
|
|
20241206,123800,11255415590,6750,6760,6760,6740,2306
|
|
20241206,123700,11239830130,6760,6750,6760,6750,3075
|
|
20241206,123600,11219053910,6750,6740,6750,6740,1349
|
|
20241206,123500,11209953260,6740,6740,6750,6740,350
|
|
20241206,123400,11207594160,6740,6740,6740,6740,822
|
|
20241206,123300,11202053880,6740,6750,6760,6730,2656
|
|
20241206,123200,11184160880,6750,6750,6750,6750,483
|
|
20241206,123100,11180900630,6750,6750,6750,6740,408
|
|
20241206,123000,11178146660,6740,6750,6750,6740,905
|
|
20241206,122900,11172044310,6750,6750,6750,6740,615
|
|
20241206,122800,11167898210,6750,6740,6750,6740,652
|
|
20241206,122700,11163502140,6740,6740,6750,6740,900
|
|
20241206,122600,11157436120,6740,6750,6750,6730,224
|
|
20241206,122500,11155925140,6730,6730,6770,6730,1642
|
|
20241206,122400,11144873670,6730,6750,6750,6730,7585
|
|
20241206,122300,11093749460,6770,6750,6770,6750,155
|
|
20241206,122200,11092702080,6740,6760,6770,6740,653
|
|
20241206,122100,11088294780,6750,6780,6780,6750,2350
|
|
20241206,122000,11072405520,6770,6780,6780,6770,1976
|
|
20241206,121900,11059026500,6770,6780,6790,6770,683
|
|
20241206,121800,11054399820,6780,6770,6790,6770,845
|
|
20241206,121700,11048666840,6770,6770,6790,6760,2904
|
|
20241206,121600,11029005950,6760,6770,6770,6760,1350
|
|
20241206,121500,11019879450,6760,6760,6770,6760,148
|
|
20241206,121400,11018878950,6760,6770,6770,6760,644
|
|
20241206,121300,11014521970,6760,6750,6760,6750,1484
|
|
20241206,121200,11004495910,6750,6750,6750,6750,280
|
|
20241206,121100,11002605910,6760,6760,6760,6760,790
|
|
20241206,121000,10997265510,6760,6780,6780,6760,531
|
|
20241206,120900,10993672730,6770,6750,6770,6750,318
|
|
20241206,120800,10991521170,6750,6750,6750,6750,147
|
|
20241206,120700,10990528920,6750,6780,6780,6750,4578
|
|
20241206,120600,10959579120,6780,6800,6800,6780,4
|
|
20241206,120500,10959551980,6750,6780,6790,6750,6303
|
|
20241206,120400,10916956580,6800,6790,6800,6790,113
|
|
20241206,120300,10916188210,6800,6790,6800,6770,2123
|
|
20241206,120200,10901794220,6790,6800,6810,6790,2680
|
|
20241206,120100,10883588000,6800,6790,6800,6780,2693
|
|
20241206,120000,10865278430,6790,6780,6790,6780,145
|
|
20241206,115900,10864293950,6790,6800,6800,6780,1209
|
|
20241206,115800,10856074020,6800,6790,6800,6790,51
|
|
20241206,115700,10855727530,6790,6770,6810,6770,3808
|
|
20241206,115600,10829898870,6760,6760,6760,6760,133
|
|
20241206,115500,10828999790,6760,6780,6780,6760,561
|
|
20241206,115400,10825207030,6770,6780,6780,6760,425
|
|
20241206,115300,10822329820,6770,6770,6770,6760,617
|
|
20241206,115200,10818157080,6750,6750,6780,6750,662
|
|
20241206,115100,10813686130,6750,6780,6790,6750,4525
|
|
20241206,115000,10783051720,6800,6810,6810,6790,3619
|
|
20241206,114900,10758448870,6820,6820,6820,6820,390
|
|
20241206,114800,10755789070,6820,6830,6840,6800,9991
|
|
20241206,114700,10687698890,6830,6820,6850,6820,9836
|
|
20241206,114600,10620542610,6820,6810,6820,6810,1414
|
|
20241206,114500,10610900970,6810,6810,6810,6800,1950
|
|
20241206,114400,10597626340,6810,6810,6810,6800,1257
|
|
20241206,114300,10589067730,6810,6800,6810,6790,491
|
|
20241206,114200,10585728420,6800,6810,6810,6800,1434
|
|
20241206,114100,10575976140,6820,6800,6820,6800,2426
|
|
20241206,114000,10559462370,6800,6780,6800,6780,638
|
|
20241206,113900,10555132330,6790,6800,6800,6780,1226
|
|
20241206,113800,10546808270,6790,6780,6800,6780,1353
|
|
20241206,113700,10537627180,6790,6770,6790,6770,430
|
|
20241206,113600,10534715250,6760,6780,6780,6750,3412
|
|
20241206,113500,10511623300,6780,6800,6810,6780,2603
|
|
20241206,113400,10493930900,6800,6810,6820,6800,2213
|
|
20241206,113300,10478856850,6820,6770,6820,6760,5802
|
|
20241206,113200,10439378210,6770,6780,6780,6750,1125
|
|
20241206,113100,10431767160,6770,6760,6780,6740,8046
|
|
20241206,113000,10377424020,6770,6790,6790,6770,2327
|
|
20241206,112900,10361654820,6790,6790,6790,6790,520
|
|
20241206,112800,10358124020,6790,6780,6810,6780,2308
|
|
20241206,112700,10342435630,6800,6790,6800,6780,2522
|
|
20241206,112600,10325315850,6800,6810,6810,6790,3873
|
|
20241206,112500,10298988140,6810,6810,6820,6810,743
|
|
20241206,112400,10293928110,6810,6790,6820,6790,8868
|
|
20241206,112300,10233501600,6790,6790,6800,6780,804
|
|
20241206,112200,10228039630,6790,6800,6810,6780,3096
|
|
20241206,112100,10207004800,6800,6780,6800,6780,1978
|
|
20241206,112000,10193576630,6790,6780,6790,6760,3079
|
|
20241206,111900,10172703210,6780,6760,6780,6760,7562
|
|
20241206,111800,10121516050,6760,6750,6780,6750,1329
|
|
20241206,111700,10112519310,6750,6750,6760,6740,6475
|
|
20241206,111600,10068806820,6760,6790,6800,6760,12938
|
|
20241206,111500,9981022850,6790,6760,6800,6760,15562
|
|
20241206,111400,9875544860,6760,6760,6770,6740,4460
|
|
20241206,111300,9845405470,6750,6740,6760,6740,611
|
|
20241206,111200,9841283430,6750,6740,6760,6740,1811
|
|
20241206,111100,9829061180,6760,6730,6760,6700,4883
|
|
20241206,111000,9796178790,6720,6740,6750,6720,2815
|
|
20241206,110900,9777205090,6750,6760,6770,6750,10740
|
|
20241206,110800,9704682590,6750,6730,6760,6720,9249
|
|
20241206,110700,9642282890,6720,6720,6730,6710,5244
|
|
20241206,110600,9607010470,6700,6700,6730,6670,13383
|
|
20241206,110500,9517263050,6700,6700,6710,6660,10914
|
|
20241206,110400,9444267750,6700,6720,6730,6700,1713
|
|
20241206,110300,9432768440,6720,6700,6750,6700,5715
|
|
20241206,110200,9394307910,6710,6680,6710,6680,7464
|
|
20241206,110100,9344299190,6680,6630,6680,6630,21425
|
|
20241206,110000,9201785260,6630,6620,6640,6590,7486
|
|
20241206,105900,9152291140,6630,6640,6650,6620,4765
|
|
20241206,105800,9120689370,6630,6640,6650,6630,3089
|
|
20241206,105700,9100172210,6630,6620,6630,6600,6452
|
|
20241206,105600,9057485450,6620,6610,6620,6580,7000
|
|
20241206,105500,9011266470,6620,6570,6620,6570,7233
|
|
20241206,105400,8963546660,6560,6600,6600,6560,17598
|
|
20241206,105300,8848032690,6570,6600,6600,6570,10360
|
|
20241206,105200,8779919630,6600,6610,6620,6590,5390
|
|
20241206,105100,8744349390,6610,6590,6630,6590,9496
|
|
20241206,105000,8681628730,6610,6600,6640,6590,4888
|
|
20241206,104900,8649305070,6600,6600,6620,6580,13361
|
|
20241206,104800,8561219110,6610,6640,6640,6600,44585
|
|
20241206,104700,8266674940,6630,6630,6640,6630,2646
|
|
20241206,104600,8249122180,6640,6650,6650,6620,3932
|
|
20241206,104500,8223046720,6650,6650,6660,6630,5174
|
|
20241206,104400,8188659540,6650,6670,6670,6650,4735
|
|
20241206,104300,8157129370,6670,6690,6690,6670,3867
|
|
20241206,104200,8131292120,6690,6700,6700,6690,1068
|
|
20241206,104100,8124139640,6700,6690,6710,6690,3965
|
|
20241206,104000,8097587370,6700,6710,6740,6690,3579
|
|
20241206,103900,8073569700,6720,6760,6760,6710,3169
|
|
20241206,103800,8052248990,6760,6720,6760,6690,7126
|
|
20241206,103700,8004216200,6730,6740,6740,6690,2709
|
|
20241206,103600,7986028070,6740,6730,6750,6710,2767
|
|
20241206,103500,7967386670,6730,6740,6760,6710,5099
|
|
20241206,103400,7933047340,6750,6720,6760,6710,12149
|
|
20241206,103300,7851242030,6720,6710,6720,6670,11186
|
|
20241206,103200,7776225220,6700,6680,6700,6670,9218
|
|
20241206,103100,7714601820,6670,6680,6690,6670,3503
|
|
20241206,103000,7691206240,6680,6650,6690,6630,7271
|
|
20241206,102900,7642784430,6640,6640,6640,6620,3254
|
|
20241206,102800,7621207780,6660,6660,6670,6620,7624
|
|
20241206,102700,7570452680,6660,6660,6670,6650,8810
|
|
20241206,102600,7511818810,6660,6600,6660,6600,7982
|
|
20241206,102500,7458977620,6630,6640,6680,6590,19009
|
|
20241206,102400,7333064590,6640,6640,6650,6620,6213
|
|
20241206,102300,7291853690,6640,6640,6660,6640,8347
|
|
20241206,102200,7236338030,6670,6690,6700,6630,20870
|
|
20241206,102100,7097488850,6680,6670,6680,6640,15392
|
|
20241206,102000,6994960960,6650,6640,6670,6620,18298
|
|
20241206,101900,6873635170,6680,6650,6680,6630,10003
|
|
20241206,101800,6807174520,6650,6640,6670,6630,11449
|
|
20241206,101700,6731069440,6670,6650,6670,6630,10870
|
|
20241206,101600,6658790770,6650,6640,6670,6560,27465
|
|
20241206,101500,6476496730,6650,6620,6660,6550,72055
|
|
20241206,101400,6000514890,6620,6680,6680,6620,43954
|
|
20241206,101300,5708428030,6680,6700,6700,6670,12731
|
|
20241206,101200,5623315500,6710,6710,6740,6690,15835
|
|
20241206,101100,5517005900,6710,6740,6740,6650,51964
|
|
20241206,101000,5169438040,6750,6750,6760,6730,7923
|
|
20241206,100900,5115993980,6750,6760,6770,6750,5038
|
|
20241206,100800,5081950410,6760,6740,6770,6740,6148
|
|
20241206,100700,5040449410,6740,6770,6770,6740,3774
|
|
20241206,100600,5014984320,6780,6770,6780,6750,3971
|
|
20241206,100500,4988126740,6770,6780,6800,6770,5883
|
|
20241206,100400,4948214700,6770,6790,6790,6770,2213
|
|
20241206,100300,4933216430,6770,6790,6810,6770,6150
|
|
20241206,100200,4891402830,6800,6780,6800,6760,4467
|
|
20241206,100100,4861128970,6770,6770,6800,6750,1315
|
|
20241206,100000,4852217870,6800,6760,6800,6750,6677
|
|
20241206,095900,4806995800,6770,6780,6790,6730,16401
|
|
20241206,095800,4696235870,6770,6790,6790,6750,5870
|
|
20241206,095700,4656511060,6770,6780,6800,6770,5291
|
|
20241206,095600,4620666490,6780,6760,6790,6750,7075
|
|
20241206,095500,4572689620,6790,6800,6810,6690,37102
|
|
20241206,095400,4322774310,6790,6810,6810,6780,3432
|
|
20241206,095300,4299464640,6810,6780,6810,6760,5961
|
|
20241206,095200,4258992700,6750,6800,6810,6730,25098
|
|
20241206,095100,4089323700,6810,6830,6840,6790,16041
|
|
20241206,095000,3980112500,6840,6830,6840,6800,7071
|
|
20241206,094900,3931851610,6840,6820,6840,6810,6868
|
|
20241206,094800,3884998320,6830,6830,6840,6800,11886
|
|
20241206,094700,3804022420,6830,6840,6840,6820,6538
|
|
20241206,094600,3759371750,6820,6850,6850,6820,2908
|
|
20241206,094500,3739497570,6850,6850,6860,6850,557
|
|
20241206,094400,3735680470,6870,6870,6870,6840,2012
|
|
20241206,094300,3721880270,6860,6840,6860,6810,6190
|
|
20241206,094200,3679637320,6820,6820,6830,6810,3676
|
|
20241206,094100,3654586650,6820,6840,6870,6820,1129
|
|
20241206,094000,3646868680,6850,6830,6870,6820,17715
|
|
20241206,093900,3525581980,6820,6840,6860,6820,13847
|
|
20241206,093800,3430804070,6830,6800,6830,6790,17791
|
|
20241206,093700,3309681330,6790,6780,6800,6770,9969
|
|
20241206,093600,3242142590,6780,6820,6820,6780,23837
|
|
20241206,093500,3080156250,6820,6820,6830,6800,5251
|
|
20241206,093400,3044388080,6830,6850,6850,6800,7421
|
|
20241206,093300,2993791050,6840,6840,6860,6800,18177
|
|
20241206,093200,2869941520,6840,6830,6870,6820,12900
|
|
20241206,093100,2781792590,6830,6850,6860,6830,7065
|
|
20241206,093000,2733476060,6850,6830,6870,6820,11108
|
|
20241206,092900,2657428510,6870,6910,6910,6820,13628
|
|
20241206,092800,2563898400,6920,6930,6930,6910,2396
|
|
20241206,092700,2547324420,6920,6920,6950,6900,8335
|
|
20241206,092600,2489605170,6900,6950,6950,6900,14350
|
|
20241206,092500,2390222690,6960,6980,6980,6950,11530
|
|
20241206,092400,2309969350,6970,6980,6990,6960,11185
|
|
20241206,092300,2231958070,6980,6980,7000,6970,18068
|
|
20241206,092200,2105779210,6980,6970,6990,6950,12569
|
|
20241206,092100,2018194260,6970,6960,6970,6940,18099
|
|
20241206,092000,1892231850,6960,6910,6970,6900,41935
|
|
20241206,091900,1601214470,6900,6870,6930,6850,18330
|
|
20241206,091800,1474990010,6870,6850,6870,6850,1398
|
|
20241206,091700,1465401890,6860,6850,6860,6830,5260
|
|
20241206,091600,1429384330,6850,6820,6850,6810,5536
|
|
20241206,091500,1391579400,6820,6820,6840,6810,6383
|
|
20241206,091400,1348069740,6820,6840,6840,6810,11493
|
|
20241206,091300,1269677180,6840,6860,6870,6830,11922
|
|
20241206,091200,1188125380,6870,6840,6870,6840,2848
|
|
20241206,091100,1168604220,6830,6850,6860,6830,8358
|
|
20241206,091000,1111404210,6850,6870,6890,6850,7076
|
|
20241206,090900,1062825230,6870,6900,6910,6860,16392
|
|
20241206,090800,950079990,6890,6860,6920,6860,20598
|
|
20241206,090700,807953040,6860,6860,6890,6860,9092
|
|
20241206,090600,745525680,6860,6860,6860,6840,5557
|
|
20241206,090500,707457850,6860,6850,6860,6840,4126
|
|
20241206,090400,679182040,6850,6840,6860,6830,2277
|
|
20241206,090300,663582330,6840,6840,6880,6830,14897
|
|
20241206,090200,561644750,6830,6830,6840,6800,25382
|
|
20241206,090100,388687460,6830,6820,6860,6810,16024
|
|
20241206,090000,279021770,6820,6820,6840,6800,40829
|