752 lines
38 KiB
CSV
752 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,212900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,212800,20377073530,6470,6470,6470,6470,0
|
|
20241209,212700,20377073530,6470,6470,6470,6470,0
|
|
20241209,212600,20377073530,6470,6470,6470,6470,0
|
|
20241209,212500,20377073530,6470,6470,6470,6470,0
|
|
20241209,212400,20377073530,6470,6470,6470,6470,0
|
|
20241209,212300,20377073530,6470,6470,6470,6470,0
|
|
20241209,212200,20377073530,6470,6470,6470,6470,0
|
|
20241209,212100,20377073530,6470,6470,6470,6470,0
|
|
20241209,212000,20377073530,6470,6470,6470,6470,0
|
|
20241209,211900,20377073530,6470,6470,6470,6470,0
|
|
20241209,211800,20377073530,6470,6470,6470,6470,0
|
|
20241209,211700,20377073530,6470,6470,6470,6470,0
|
|
20241209,211600,20377073530,6470,6470,6470,6470,0
|
|
20241209,211500,20377073530,6470,6470,6470,6470,0
|
|
20241209,211400,20377073530,6470,6470,6470,6470,0
|
|
20241209,211300,20377073530,6470,6470,6470,6470,0
|
|
20241209,211200,20377073530,6470,6470,6470,6470,0
|
|
20241209,211100,20377073530,6470,6470,6470,6470,0
|
|
20241209,211000,20377073530,6470,6470,6470,6470,0
|
|
20241209,210900,20377073530,6470,6470,6470,6470,0
|
|
20241209,210800,20377073530,6470,6470,6470,6470,0
|
|
20241209,210700,20377073530,6470,6470,6470,6470,0
|
|
20241209,210600,20377073530,6470,6470,6470,6470,0
|
|
20241209,210500,20377073530,6470,6470,6470,6470,0
|
|
20241209,210400,20377073530,6470,6470,6470,6470,0
|
|
20241209,210300,20377073530,6470,6470,6470,6470,0
|
|
20241209,210200,20377073530,6470,6470,6470,6470,0
|
|
20241209,210100,20377073530,6470,6470,6470,6470,0
|
|
20241209,210000,20377073530,6470,6470,6470,6470,0
|
|
20241209,205900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,205800,20377073530,6470,6470,6470,6470,0
|
|
20241209,205700,20377073530,6470,6470,6470,6470,0
|
|
20241209,205600,20377073530,6470,6470,6470,6470,0
|
|
20241209,205500,20377073530,6470,6470,6470,6470,0
|
|
20241209,205400,20377073530,6470,6470,6470,6470,0
|
|
20241209,205300,20377073530,6470,6470,6470,6470,0
|
|
20241209,205200,20377073530,6470,6470,6470,6470,0
|
|
20241209,205100,20377073530,6470,6470,6470,6470,0
|
|
20241209,205000,20377073530,6470,6470,6470,6470,0
|
|
20241209,204900,20377073530,6470,6470,6470,6470,0
|
|
20241209,204800,20377073530,6470,6470,6470,6470,0
|
|
20241209,204700,20377073530,6470,6470,6470,6470,0
|
|
20241209,204600,20377073530,6470,6470,6470,6470,0
|
|
20241209,204500,20377073530,6470,6470,6470,6470,0
|
|
20241209,204400,20377073530,6470,6470,6470,6470,0
|
|
20241209,204300,20377073530,6470,6470,6470,6470,0
|
|
20241209,204200,20377073530,6470,6470,6470,6470,0
|
|
20241209,204100,20377073530,6470,6470,6470,6470,0
|
|
20241209,204000,20377073530,6470,6470,6470,6470,0
|
|
20241209,203900,20377073530,6470,6470,6470,6470,0
|
|
20241209,203800,20377073530,6470,6470,6470,6470,0
|
|
20241209,203700,20377073530,6470,6470,6470,6470,0
|
|
20241209,203600,20377073530,6470,6470,6470,6470,0
|
|
20241209,203500,20377073530,6470,6470,6470,6470,0
|
|
20241209,203400,20377073530,6470,6470,6470,6470,0
|
|
20241209,203300,20377073530,6470,6470,6470,6470,0
|
|
20241209,203200,20377073530,6470,6470,6470,6470,0
|
|
20241209,203100,20377073530,6470,6470,6470,6470,0
|
|
20241209,203000,20377073530,6470,6470,6470,6470,0
|
|
20241209,202900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,202800,20377073530,6470,6470,6470,6470,0
|
|
20241209,202700,20377073530,6470,6470,6470,6470,0
|
|
20241209,202600,20377073530,6470,6470,6470,6470,0
|
|
20241209,202500,20377073530,6470,6470,6470,6470,0
|
|
20241209,202400,20377073530,6470,6470,6470,6470,0
|
|
20241209,202300,20377073530,6470,6470,6470,6470,0
|
|
20241209,202200,20377073530,6470,6470,6470,6470,0
|
|
20241209,202100,20377073530,6470,6470,6470,6470,0
|
|
20241209,202000,20377073530,6470,6470,6470,6470,0
|
|
20241209,201900,20377073530,6470,6470,6470,6470,0
|
|
20241209,201800,20377073530,6470,6470,6470,6470,0
|
|
20241209,201700,20377073530,6470,6470,6470,6470,0
|
|
20241209,201600,20377073530,6470,6470,6470,6470,0
|
|
20241209,201500,20377073530,6470,6470,6470,6470,0
|
|
20241209,201400,20377073530,6470,6470,6470,6470,0
|
|
20241209,201300,20377073530,6470,6470,6470,6470,0
|
|
20241209,201200,20377073530,6470,6470,6470,6470,0
|
|
20241209,201100,20377073530,6470,6470,6470,6470,0
|
|
20241209,201000,20377073530,6470,6470,6470,6470,0
|
|
20241209,200900,20377073530,6470,6470,6470,6470,0
|
|
20241209,200800,20377073530,6470,6470,6470,6470,0
|
|
20241209,200700,20377073530,6470,6470,6470,6470,0
|
|
20241209,200600,20377073530,6470,6470,6470,6470,0
|
|
20241209,200500,20377073530,6470,6470,6470,6470,0
|
|
20241209,200400,20377073530,6470,6470,6470,6470,0
|
|
20241209,200300,20377073530,6470,6470,6470,6470,0
|
|
20241209,200200,20377073530,6470,6470,6470,6470,0
|
|
20241209,200100,20377073530,6470,6470,6470,6470,0
|
|
20241209,200000,20377073530,6470,6470,6470,6470,0
|
|
20241209,195900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,195800,20377073530,6470,6470,6470,6470,0
|
|
20241209,195700,20377073530,6470,6470,6470,6470,0
|
|
20241209,195600,20377073530,6470,6470,6470,6470,0
|
|
20241209,195500,20377073530,6470,6470,6470,6470,0
|
|
20241209,195400,20377073530,6470,6470,6470,6470,0
|
|
20241209,195300,20377073530,6470,6470,6470,6470,0
|
|
20241209,195200,20377073530,6470,6470,6470,6470,0
|
|
20241209,195100,20377073530,6470,6470,6470,6470,0
|
|
20241209,195000,20377073530,6470,6470,6470,6470,0
|
|
20241209,194900,20377073530,6470,6470,6470,6470,0
|
|
20241209,194800,20377073530,6470,6470,6470,6470,0
|
|
20241209,194700,20377073530,6470,6470,6470,6470,0
|
|
20241209,194600,20377073530,6470,6470,6470,6470,0
|
|
20241209,194500,20377073530,6470,6470,6470,6470,0
|
|
20241209,194400,20377073530,6470,6470,6470,6470,0
|
|
20241209,194300,20377073530,6470,6470,6470,6470,0
|
|
20241209,194200,20377073530,6470,6470,6470,6470,0
|
|
20241209,194100,20377073530,6470,6470,6470,6470,0
|
|
20241209,194000,20377073530,6470,6470,6470,6470,0
|
|
20241209,193900,20377073530,6470,6470,6470,6470,0
|
|
20241209,193800,20377073530,6470,6470,6470,6470,0
|
|
20241209,193700,20377073530,6470,6470,6470,6470,0
|
|
20241209,193600,20377073530,6470,6470,6470,6470,0
|
|
20241209,193500,20377073530,6470,6470,6470,6470,0
|
|
20241209,193400,20377073530,6470,6470,6470,6470,0
|
|
20241209,193300,20377073530,6470,6470,6470,6470,0
|
|
20241209,193200,20377073530,6470,6470,6470,6470,0
|
|
20241209,193100,20377073530,6470,6470,6470,6470,0
|
|
20241209,193000,20377073530,6470,6470,6470,6470,0
|
|
20241209,192900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,192800,20377073530,6470,6470,6470,6470,0
|
|
20241209,192700,20377073530,6470,6470,6470,6470,0
|
|
20241209,192600,20377073530,6470,6470,6470,6470,0
|
|
20241209,192500,20377073530,6470,6470,6470,6470,0
|
|
20241209,192400,20377073530,6470,6470,6470,6470,0
|
|
20241209,192300,20377073530,6470,6470,6470,6470,0
|
|
20241209,192200,20377073530,6470,6470,6470,6470,0
|
|
20241209,192100,20377073530,6470,6470,6470,6470,0
|
|
20241209,192000,20377073530,6470,6470,6470,6470,0
|
|
20241209,191900,20377073530,6470,6470,6470,6470,0
|
|
20241209,191800,20377073530,6470,6470,6470,6470,0
|
|
20241209,191700,20377073530,6470,6470,6470,6470,0
|
|
20241209,191600,20377073530,6470,6470,6470,6470,0
|
|
20241209,191500,20377073530,6470,6470,6470,6470,0
|
|
20241209,191400,20377073530,6470,6470,6470,6470,0
|
|
20241209,191300,20377073530,6470,6470,6470,6470,0
|
|
20241209,191200,20377073530,6470,6470,6470,6470,0
|
|
20241209,191100,20377073530,6470,6470,6470,6470,0
|
|
20241209,191000,20377073530,6470,6470,6470,6470,0
|
|
20241209,190900,20377073530,6470,6470,6470,6470,0
|
|
20241209,190800,20377073530,6470,6470,6470,6470,0
|
|
20241209,190700,20377073530,6470,6470,6470,6470,0
|
|
20241209,190600,20377073530,6470,6470,6470,6470,0
|
|
20241209,190500,20377073530,6470,6470,6470,6470,0
|
|
20241209,190400,20377073530,6470,6470,6470,6470,0
|
|
20241209,190300,20377073530,6470,6470,6470,6470,0
|
|
20241209,190200,20377073530,6470,6470,6470,6470,0
|
|
20241209,190100,20377073530,6470,6470,6470,6470,0
|
|
20241209,190000,20377073530,6470,6470,6470,6470,0
|
|
20241209,185900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,185800,20377073530,6470,6470,6470,6470,0
|
|
20241209,185700,20377073530,6470,6470,6470,6470,0
|
|
20241209,185600,20377073530,6470,6470,6470,6470,0
|
|
20241209,185500,20377073530,6470,6470,6470,6470,0
|
|
20241209,185400,20377073530,6470,6470,6470,6470,0
|
|
20241209,185300,20377073530,6470,6470,6470,6470,0
|
|
20241209,185200,20377073530,6470,6470,6470,6470,0
|
|
20241209,185100,20377073530,6470,6470,6470,6470,0
|
|
20241209,185000,20377073530,6470,6470,6470,6470,0
|
|
20241209,184900,20377073530,6470,6470,6470,6470,0
|
|
20241209,184800,20377073530,6470,6470,6470,6470,0
|
|
20241209,184700,20377073530,6470,6470,6470,6470,0
|
|
20241209,184600,20377073530,6470,6470,6470,6470,0
|
|
20241209,184500,20377073530,6470,6470,6470,6470,0
|
|
20241209,184400,20377073530,6470,6470,6470,6470,0
|
|
20241209,184300,20377073530,6470,6470,6470,6470,0
|
|
20241209,184200,20377073530,6470,6470,6470,6470,0
|
|
20241209,184100,20377073530,6470,6470,6470,6470,0
|
|
20241209,184000,20377073530,6470,6470,6470,6470,0
|
|
20241209,183900,20377073530,6470,6470,6470,6470,0
|
|
20241209,183800,20377073530,6470,6470,6470,6470,0
|
|
20241209,183700,20377073530,6470,6470,6470,6470,0
|
|
20241209,183600,20377073530,6470,6470,6470,6470,0
|
|
20241209,183500,20377073530,6470,6470,6470,6470,0
|
|
20241209,183400,20377073530,6470,6470,6470,6470,0
|
|
20241209,183300,20377073530,6470,6470,6470,6470,0
|
|
20241209,183200,20377073530,6470,6470,6470,6470,0
|
|
20241209,183100,20377073530,6470,6470,6470,6470,0
|
|
20241209,183000,20377073530,6470,6470,6470,6470,0
|
|
20241209,182900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,182800,20377073530,6470,6470,6470,6470,0
|
|
20241209,182700,20377073530,6470,6470,6470,6470,0
|
|
20241209,182600,20377073530,6470,6470,6470,6470,0
|
|
20241209,182500,20377073530,6470,6470,6470,6470,0
|
|
20241209,182400,20377073530,6470,6470,6470,6470,0
|
|
20241209,182300,20377073530,6470,6470,6470,6470,0
|
|
20241209,182200,20377073530,6470,6470,6470,6470,0
|
|
20241209,182100,20377073530,6470,6470,6470,6470,0
|
|
20241209,182000,20377073530,6470,6470,6470,6470,0
|
|
20241209,181900,20377073530,6470,6470,6470,6470,0
|
|
20241209,181800,20377073530,6470,6470,6470,6470,0
|
|
20241209,181700,20377073530,6470,6470,6470,6470,0
|
|
20241209,181600,20377073530,6470,6470,6470,6470,0
|
|
20241209,181500,20377073530,6470,6470,6470,6470,0
|
|
20241209,181400,20377073530,6470,6470,6470,6470,0
|
|
20241209,181300,20377073530,6470,6470,6470,6470,0
|
|
20241209,181200,20377073530,6470,6470,6470,6470,0
|
|
20241209,181100,20377073530,6470,6470,6470,6470,0
|
|
20241209,181000,20377073530,6470,6470,6470,6470,0
|
|
20241209,180900,20377073530,6470,6470,6470,6470,0
|
|
20241209,180800,20377073530,6470,6470,6470,6470,0
|
|
20241209,180700,20377073530,6470,6470,6470,6470,0
|
|
20241209,180600,20377073530,6470,6470,6470,6470,0
|
|
20241209,180500,20377073530,6470,6470,6470,6470,0
|
|
20241209,180400,20377073530,6470,6470,6470,6470,0
|
|
20241209,180300,20377073530,6470,6470,6470,6470,0
|
|
20241209,180200,20377073530,6470,6470,6470,6470,0
|
|
20241209,180100,20377073530,6470,6470,6470,6470,0
|
|
20241209,180000,20377073530,6470,6470,6470,6470,0
|
|
20241209,175900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,175800,20377073530,6470,6470,6470,6470,0
|
|
20241209,175700,20377073530,6470,6470,6470,6470,0
|
|
20241209,175600,20377073530,6470,6470,6470,6470,0
|
|
20241209,175500,20377073530,6470,6470,6470,6470,0
|
|
20241209,175400,20377073530,6470,6470,6470,6470,0
|
|
20241209,175300,20377073530,6470,6470,6470,6470,0
|
|
20241209,175200,20377073530,6470,6470,6470,6470,0
|
|
20241209,175100,20377073530,6470,6470,6470,6470,0
|
|
20241209,175000,20377073530,6470,6470,6470,6470,0
|
|
20241209,174900,20377073530,6470,6470,6470,6470,0
|
|
20241209,174800,20377073530,6470,6470,6470,6470,0
|
|
20241209,174700,20377073530,6470,6470,6470,6470,0
|
|
20241209,174600,20377073530,6470,6470,6470,6470,0
|
|
20241209,174500,20377073530,6470,6470,6470,6470,0
|
|
20241209,174400,20377073530,6470,6470,6470,6470,0
|
|
20241209,174300,20377073530,6470,6470,6470,6470,0
|
|
20241209,174200,20377073530,6470,6470,6470,6470,0
|
|
20241209,174100,20377073530,6470,6470,6470,6470,0
|
|
20241209,174000,20377073530,6470,6470,6470,6470,0
|
|
20241209,173900,20377073530,6470,6470,6470,6470,0
|
|
20241209,173800,20377073530,6470,6470,6470,6470,0
|
|
20241209,173700,20377073530,6470,6470,6470,6470,0
|
|
20241209,173600,20377073530,6470,6470,6470,6470,0
|
|
20241209,173500,20377073530,6470,6470,6470,6470,0
|
|
20241209,173400,20377073530,6470,6470,6470,6470,0
|
|
20241209,173300,20377073530,6470,6470,6470,6470,0
|
|
20241209,173200,20377073530,6470,6470,6470,6470,0
|
|
20241209,173100,20377073530,6470,6470,6470,6470,0
|
|
20241209,173000,20377073530,6470,6470,6470,6470,0
|
|
20241209,172900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,172800,20377073530,6470,6470,6470,6470,0
|
|
20241209,172700,20377073530,6470,6470,6470,6470,0
|
|
20241209,172600,20377073530,6470,6470,6470,6470,0
|
|
20241209,172500,20377073530,6470,6470,6470,6470,0
|
|
20241209,172400,20377073530,6470,6470,6470,6470,0
|
|
20241209,172300,20377073530,6470,6470,6470,6470,0
|
|
20241209,172200,20377073530,6470,6470,6470,6470,0
|
|
20241209,172100,20377073530,6470,6470,6470,6470,0
|
|
20241209,172000,20377073530,6470,6470,6470,6470,0
|
|
20241209,171900,20377073530,6470,6470,6470,6470,0
|
|
20241209,171800,20377073530,6470,6470,6470,6470,0
|
|
20241209,171700,20377073530,6470,6470,6470,6470,0
|
|
20241209,171600,20377073530,6470,6470,6470,6470,0
|
|
20241209,171500,20377073530,6470,6470,6470,6470,0
|
|
20241209,171400,20377073530,6470,6470,6470,6470,0
|
|
20241209,171300,20377073530,6470,6470,6470,6470,0
|
|
20241209,171200,20377073530,6470,6470,6470,6470,0
|
|
20241209,171100,20377073530,6470,6470,6470,6470,0
|
|
20241209,171000,20377073530,6470,6470,6470,6470,0
|
|
20241209,170900,20377073530,6470,6470,6470,6470,0
|
|
20241209,170800,20377073530,6470,6470,6470,6470,0
|
|
20241209,170700,20377073530,6470,6470,6470,6470,0
|
|
20241209,170600,20377073530,6470,6470,6470,6470,0
|
|
20241209,170500,20377073530,6470,6470,6470,6470,0
|
|
20241209,170400,20377073530,6470,6470,6470,6470,0
|
|
20241209,170300,20377073530,6470,6470,6470,6470,0
|
|
20241209,170200,20377073530,6470,6470,6470,6470,0
|
|
20241209,170100,20377073530,6470,6470,6470,6470,0
|
|
20241209,170000,20377073530,6470,6470,6470,6470,0
|
|
20241209,165900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,165800,20377073530,6470,6470,6470,6470,0
|
|
20241209,165700,20377073530,6470,6470,6470,6470,0
|
|
20241209,165600,20377073530,6470,6470,6470,6470,0
|
|
20241209,165500,20377073530,6470,6470,6470,6470,0
|
|
20241209,165400,20377073530,6470,6470,6470,6470,0
|
|
20241209,165300,20377073530,6470,6470,6470,6470,0
|
|
20241209,165200,20377073530,6470,6470,6470,6470,0
|
|
20241209,165100,20377073530,6470,6470,6470,6470,0
|
|
20241209,165000,20377073530,6470,6470,6470,6470,0
|
|
20241209,164900,20377073530,6470,6470,6470,6470,0
|
|
20241209,164800,20377073530,6470,6470,6470,6470,0
|
|
20241209,164700,20377073530,6470,6470,6470,6470,0
|
|
20241209,164600,20377073530,6470,6470,6470,6470,0
|
|
20241209,164500,20377073530,6470,6470,6470,6470,0
|
|
20241209,164400,20377073530,6470,6470,6470,6470,0
|
|
20241209,164300,20377073530,6470,6470,6470,6470,0
|
|
20241209,164200,20377073530,6470,6470,6470,6470,0
|
|
20241209,164100,20377073530,6470,6470,6470,6470,0
|
|
20241209,164000,20377073530,6470,6470,6470,6470,0
|
|
20241209,163900,20377073530,6470,6470,6470,6470,0
|
|
20241209,163800,20377073530,6470,6470,6470,6470,0
|
|
20241209,163700,20377073530,6470,6470,6470,6470,0
|
|
20241209,163600,20377073530,6470,6470,6470,6470,0
|
|
20241209,163500,20377073530,6470,6470,6470,6470,0
|
|
20241209,163400,20377073530,6470,6470,6470,6470,0
|
|
20241209,163300,20377073530,6470,6470,6470,6470,0
|
|
20241209,163200,20377073530,6470,6470,6470,6470,0
|
|
20241209,163100,20377073530,6470,6470,6470,6470,0
|
|
20241209,163000,20377073530,6470,6470,6470,6470,0
|
|
20241209,162900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,162800,20377073530,6470,6470,6470,6470,0
|
|
20241209,162700,20377073530,6470,6470,6470,6470,0
|
|
20241209,162600,20377073530,6470,6470,6470,6470,0
|
|
20241209,162500,20377073530,6470,6470,6470,6470,0
|
|
20241209,162400,20377073530,6470,6470,6470,6470,0
|
|
20241209,162300,20377073530,6470,6470,6470,6470,0
|
|
20241209,162200,20377073530,6470,6470,6470,6470,0
|
|
20241209,162100,20377073530,6470,6470,6470,6470,0
|
|
20241209,162000,20377073530,6470,6470,6470,6470,0
|
|
20241209,161900,20377073530,6470,6470,6470,6470,0
|
|
20241209,161800,20377073530,6470,6470,6470,6470,0
|
|
20241209,161700,20377073530,6470,6470,6470,6470,0
|
|
20241209,161600,20377073530,6470,6470,6470,6470,0
|
|
20241209,161500,20377073530,6470,6470,6470,6470,0
|
|
20241209,161400,20377073530,6470,6470,6470,6470,0
|
|
20241209,161300,20377073530,6470,6470,6470,6470,0
|
|
20241209,161200,20377073530,6470,6470,6470,6470,0
|
|
20241209,161100,20377073530,6470,6470,6470,6470,0
|
|
20241209,161000,20377073530,6470,6470,6470,6470,0
|
|
20241209,160900,20377073530,6470,6470,6470,6470,0
|
|
20241209,160800,20377073530,6470,6470,6470,6470,0
|
|
20241209,160700,20377073530,6470,6470,6470,6470,0
|
|
20241209,160600,20377073530,6470,6470,6470,6470,0
|
|
20241209,160500,20377073530,6470,6470,6470,6470,0
|
|
20241209,160400,20377073530,6470,6470,6470,6470,0
|
|
20241209,160300,20377073530,6470,6470,6470,6470,0
|
|
20241209,160200,20377073530,6470,6470,6470,6470,0
|
|
20241209,160100,20377073530,6470,6470,6470,6470,0
|
|
20241209,160000,20377073530,6470,6470,6470,6470,0
|
|
20241209,155900,20377073530,6470,6470,6470,6470,65086
|
|
20241209,155800,20377073530,6470,6470,6470,6470,0
|
|
20241209,155700,20377073530,6470,6470,6470,6470,0
|
|
20241209,155600,20377073530,6470,6470,6470,6470,0
|
|
20241209,155500,20377073530,6470,6470,6470,6470,0
|
|
20241209,155400,20377073530,6470,6470,6470,6470,0
|
|
20241209,155300,20377073530,6470,6470,6470,6470,0
|
|
20241209,155200,20377073530,6470,6470,6470,6470,0
|
|
20241209,155100,20377073530,6470,6470,6470,6470,0
|
|
20241209,155000,20377073530,6470,6470,6470,6470,0
|
|
20241209,154900,20377073530,6470,6470,6470,6470,0
|
|
20241209,154800,20377073530,6470,6470,6470,6470,0
|
|
20241209,154700,20377073530,6470,6470,6470,6470,0
|
|
20241209,154600,20377073530,6470,6470,6470,6470,0
|
|
20241209,154500,20377073530,6470,6470,6470,6470,0
|
|
20241209,154400,20377073530,6470,6470,6470,6470,0
|
|
20241209,154300,20377073530,6470,6470,6470,6470,0
|
|
20241209,154200,20377073530,6470,6470,6470,6470,0
|
|
20241209,154100,20377073530,6470,6470,6470,6470,0
|
|
20241209,154000,20377073530,6470,6470,6470,6470,0
|
|
20241209,153900,20377073530,6470,6470,6470,6470,0
|
|
20241209,153800,20377073530,6470,6470,6470,6470,0
|
|
20241209,153700,20377073530,6470,6470,6470,6470,0
|
|
20241209,153600,20377073530,6470,6470,6470,6470,0
|
|
20241209,153500,20377073530,6470,6470,6470,6470,0
|
|
20241209,153400,20377073530,6470,6470,6470,6470,0
|
|
20241209,153300,20377073530,6470,6470,6470,6470,0
|
|
20241209,153200,20377073530,6470,6470,6470,6470,0
|
|
20241209,153100,20377073530,6470,6470,6470,6470,0
|
|
20241209,153000,20377073530,6470,6470,6470,6470,65086
|
|
20241209,152900,19955967110,6510,6510,6510,6510,0
|
|
20241209,152800,19955967110,6510,6510,6510,6510,0
|
|
20241209,152700,19955967110,6510,6510,6510,6510,0
|
|
20241209,152600,19955967110,6510,6510,6510,6510,0
|
|
20241209,152500,19955967110,6510,6510,6510,6510,0
|
|
20241209,152400,19955967110,6510,6510,6510,6510,0
|
|
20241209,152300,19955967110,6510,6510,6510,6510,0
|
|
20241209,152200,19955967110,6510,6510,6510,6510,0
|
|
20241209,152100,19955967110,6510,6510,6510,6510,0
|
|
20241209,152000,19955967110,6510,6510,6510,6510,0
|
|
20241209,151900,19955967110,6510,6510,6530,6480,20318
|
|
20241209,151800,19823882660,6510,6520,6530,6500,11849
|
|
20241209,151700,19746728660,6540,6540,6540,6520,6804
|
|
20241209,151600,19702317300,6530,6540,6550,6530,6020
|
|
20241209,151500,19662978340,6530,6500,6560,6500,11918
|
|
20241209,151400,19585029550,6500,6540,6560,6500,9268
|
|
20241209,151300,19524548980,6540,6540,6550,6540,1828
|
|
20241209,151200,19512584050,6550,6550,6560,6540,13862
|
|
20241209,151100,19421884610,6550,6540,6560,6540,2738
|
|
20241209,151000,19403960110,6550,6540,6570,6520,5464
|
|
20241209,150900,19368195400,6540,6560,6560,6530,13803
|
|
20241209,150800,19277817900,6570,6570,6580,6560,5429
|
|
20241209,150700,19242166910,6570,6590,6590,6570,3358
|
|
20241209,150600,19220081950,6590,6590,6600,6580,2991
|
|
20241209,150500,19200370750,6590,6600,6600,6580,1780
|
|
20241209,150400,19188638610,6600,6600,6610,6580,6370
|
|
20241209,150300,19146598060,6600,6580,6610,6580,9943
|
|
20241209,150200,19081029760,6580,6570,6590,6570,7517
|
|
20241209,150100,19031516220,6570,6570,6580,6560,3156
|
|
20241209,150000,19010790980,6560,6560,6570,6550,1155
|
|
20241209,145900,19003214600,6550,6570,6580,6550,10114
|
|
20241209,145800,18936858040,6570,6560,6570,6550,3037
|
|
20241209,145700,18916915780,6560,6570,6570,6540,7470
|
|
20241209,145600,18867942910,6570,6580,6580,6560,1543
|
|
20241209,145500,18857804870,6580,6570,6580,6550,10794
|
|
20241209,145400,18786876370,6560,6550,6570,6540,4464
|
|
20241209,145300,18757578160,6560,6550,6570,6550,2919
|
|
20241209,145200,18738427020,6560,6530,6560,6510,11383
|
|
20241209,145100,18663972820,6530,6520,6530,6520,3303
|
|
20241209,145000,18642411680,6520,6490,6530,6480,8693
|
|
20241209,144900,18585841080,6500,6500,6500,6480,2378
|
|
20241209,144800,18570418290,6500,6490,6500,6480,5743
|
|
20241209,144700,18533147130,6490,6510,6510,6480,3270
|
|
20241209,144600,18511929090,6500,6530,6530,6490,9317
|
|
20241209,144500,18451327230,6530,6530,6530,6520,2346
|
|
20241209,144400,18436013100,6530,6520,6540,6500,4228
|
|
20241209,144300,18408463170,6520,6550,6570,6510,11134
|
|
20241209,144200,18335768360,6550,6480,6610,6470,55445
|
|
20241209,144100,17972962730,6470,6470,6490,6470,2285
|
|
20241209,144000,17958158640,6470,6480,6490,6450,4117
|
|
20241209,143900,17931551840,6500,6470,6500,6440,8689
|
|
20241209,143800,17875230530,6480,6480,6480,6460,1816
|
|
20241209,143700,17863465030,6480,6450,6480,6440,23321
|
|
20241209,143600,17713097680,6450,6470,6470,6450,2154
|
|
20241209,143500,17699176490,6470,6470,6480,6460,898
|
|
20241209,143400,17693366500,6470,6460,6470,6450,1909
|
|
20241209,143300,17681028160,6450,6450,6460,6450,1056
|
|
20241209,143200,17674216560,6450,6440,6460,6440,1192
|
|
20241209,143100,17666534100,6450,6450,6460,6450,2596
|
|
20241209,143000,17649789460,6450,6440,6450,6430,5814
|
|
20241209,142900,17612348320,6430,6460,6480,6430,7881
|
|
20241209,142800,17561508110,6470,6470,6480,6460,1833
|
|
20241209,142700,17549661940,6460,6480,6480,6450,2237
|
|
20241209,142600,17535199390,6490,6480,6490,6470,2215
|
|
20241209,142500,17520867040,6490,6480,6490,6470,405
|
|
20241209,142400,17518242220,6480,6490,6500,6480,2353
|
|
20241209,142300,17502987560,6500,6490,6500,6480,2465
|
|
20241209,142200,17486979960,6490,6490,6500,6480,2018
|
|
20241209,142100,17473879350,6500,6500,6510,6490,3363
|
|
20241209,142000,17452021480,6500,6500,6510,6490,4050
|
|
20241209,141900,17425684240,6500,6490,6500,6480,523
|
|
20241209,141800,17422292270,6490,6490,6500,6480,2617
|
|
20241209,141700,17405306160,6500,6500,6500,6490,5155
|
|
20241209,141600,17371800470,6500,6470,6500,6460,4741
|
|
20241209,141500,17341005930,6460,6470,6470,6460,1992
|
|
20241209,141400,17328130320,6470,6470,6470,6460,475
|
|
20241209,141300,17325059470,6460,6460,6460,6450,1285
|
|
20241209,141200,17316759370,6450,6450,6470,6450,1667
|
|
20241209,141100,17305996570,6470,6470,6470,6450,2141
|
|
20241209,141000,17292177200,6470,6470,6470,6460,387
|
|
20241209,140900,17289674370,6470,6480,6480,6460,756
|
|
20241209,140800,17284786030,6460,6470,6470,6460,1634
|
|
20241209,140700,17274229910,6460,6460,6480,6460,1376
|
|
20241209,140600,17265340070,6460,6470,6490,6460,1069
|
|
20241209,140500,17258430020,6490,6500,6500,6480,4685
|
|
20241209,140400,17228057910,6500,6500,6510,6490,12510
|
|
20241209,140300,17146741330,6500,6490,6500,6490,1860
|
|
20241209,140200,17134669850,6490,6480,6490,6470,957
|
|
20241209,140100,17128468620,6490,6470,6490,6470,156
|
|
20241209,140000,17127458420,6470,6480,6480,6470,1281
|
|
20241209,135900,17119158550,6480,6490,6490,6480,1357
|
|
20241209,135800,17110362620,6490,6470,6500,6470,3142
|
|
20241209,135700,17089981960,6480,6470,6480,6470,140
|
|
20241209,135600,17089074830,6470,6480,6480,6470,956
|
|
20241209,135500,17082882860,6480,6490,6500,6480,1108
|
|
20241209,135400,17075696520,6500,6480,6500,6480,1666
|
|
20241209,135300,17064882130,6480,6460,6480,6460,4005
|
|
20241209,135200,17038980610,6460,6450,6460,6450,104
|
|
20241209,135100,17038309370,6440,6430,6450,6430,2210
|
|
20241209,135000,17024060540,6440,6440,6440,6440,943
|
|
20241209,134900,17017987620,6440,6450,6450,6440,434
|
|
20241209,134800,17015192120,6450,6430,6450,6420,6441
|
|
20241209,134700,16973770890,6440,6440,6440,6430,2102
|
|
20241209,134600,16960254010,6440,6450,6460,6430,1327
|
|
20241209,134500,16951700540,6450,6430,6450,6420,3954
|
|
20241209,134400,16926212760,6430,6440,6440,6430,736
|
|
20241209,134300,16921480230,6430,6440,6440,6430,4282
|
|
20241209,134200,16893909730,6440,6440,6440,6440,428
|
|
20241209,134100,16891153410,6440,6440,6440,6440,1770
|
|
20241209,134000,16879754610,6450,6420,6450,6410,8610
|
|
20241209,133900,16824399600,6410,6420,6420,6400,7387
|
|
20241209,133800,16777051020,6420,6440,6440,6410,6576
|
|
20241209,133700,16734880690,6420,6440,6460,6420,2064
|
|
20241209,133600,16721617410,6410,6460,6460,6410,10191
|
|
20241209,133500,16656240190,6450,6460,6460,6430,2602
|
|
20241209,133400,16639462010,6440,6430,6460,6420,4940
|
|
20241209,133300,16607650170,6440,6440,6440,6440,230
|
|
20241209,133200,16606168970,6460,6440,6460,6420,16987
|
|
20241209,133100,16496989040,6430,6440,6450,6430,4306
|
|
20241209,133000,16469265370,6430,6440,6450,6430,4356
|
|
20241209,132900,16441196600,6450,6460,6460,6450,4411
|
|
20241209,132800,16412737890,6470,6460,6480,6440,1122
|
|
20241209,132700,16405485190,6460,6450,6460,6440,5665
|
|
20241209,132600,16368968140,6450,6460,6470,6450,12224
|
|
20241209,132500,16290077930,6460,6460,6470,6440,13213
|
|
20241209,132400,16204847980,6430,6490,6490,6430,35176
|
|
20241209,132300,15978235960,6490,6490,6490,6460,4916
|
|
20241209,132200,15946430000,6490,6500,6500,6480,531
|
|
20241209,132100,15942982780,6490,6490,6500,6490,1476
|
|
20241209,132000,15933398670,6510,6510,6510,6480,1853
|
|
20241209,131900,15921384170,6510,6500,6510,6490,1758
|
|
20241209,131800,15909973150,6500,6500,6520,6500,1298
|
|
20241209,131700,15901534580,6500,6520,6520,6500,5053
|
|
20241209,131600,15868672930,6520,6510,6520,6510,946
|
|
20241209,131500,15862514160,6510,6510,6510,6510,82
|
|
20241209,131400,15861980340,6510,6530,6530,6480,4038
|
|
20241209,131300,15835732380,6530,6510,6530,6510,1342
|
|
20241209,131200,15826982330,6510,6520,6520,6480,1319
|
|
20241209,131100,15818416300,6520,6480,6550,6480,7372
|
|
20241209,131000,15770440690,6480,6480,6490,6460,9640
|
|
20241209,130900,15708091550,6470,6490,6490,6470,3711
|
|
20241209,130800,15684078310,6480,6490,6490,6480,4190
|
|
20241209,130700,15656908780,6490,6500,6500,6490,1868
|
|
20241209,130600,15644784960,6500,6480,6500,6480,4450
|
|
20241209,130500,15615874430,6500,6490,6500,6480,263
|
|
20241209,130400,15614167400,6490,6480,6510,6470,2011
|
|
20241209,130300,15601121820,6470,6490,6490,6470,4726
|
|
20241209,130200,15570490080,6490,6500,6500,6470,22523
|
|
20241209,130100,15424462480,6490,6500,6510,6490,1397
|
|
20241209,130000,15415382260,6500,6500,6500,6500,1427
|
|
20241209,125900,15406106760,6500,6530,6530,6500,5982
|
|
20241209,125800,15367220640,6520,6530,6530,6500,5223
|
|
20241209,125700,15333222510,6510,6510,6510,6510,2677
|
|
20241209,125600,15315795240,6510,6540,6540,6510,7869
|
|
20241209,125500,15264456720,6550,6550,6550,6540,219
|
|
20241209,125400,15263023670,6550,6540,6550,6540,1041
|
|
20241209,125300,15256210770,6540,6560,6560,6540,1434
|
|
20241209,125200,15246814280,6560,6550,6560,6550,546
|
|
20241209,125100,15243233410,6540,6540,6560,6540,3001
|
|
20241209,125000,15223606850,6570,6540,6570,6530,3822
|
|
20241209,124900,15198584820,6540,6550,6560,6540,3002
|
|
20241209,124800,15178924280,6550,6550,6550,6540,492
|
|
20241209,124700,15175704590,6550,6560,6560,6540,4639
|
|
20241209,124600,15145281020,6560,6540,6560,6540,2684
|
|
20241209,124500,15127725430,6540,6550,6550,6540,2299
|
|
20241209,124400,15112688700,6550,6550,6560,6550,131
|
|
20241209,124300,15111830620,6560,6560,6560,6550,94
|
|
20241209,124200,15111214460,6560,6540,6560,6540,3366
|
|
20241209,124100,15089157410,6540,6540,6540,6530,375
|
|
20241209,124000,15086705140,6530,6540,6540,6530,1802
|
|
20241209,123900,15074920260,6520,6550,6550,6520,1380
|
|
20241209,123800,15065914190,6550,6540,6550,6530,1541
|
|
20241209,123700,15055836520,6540,6560,6560,6540,551
|
|
20241209,123600,15052229450,6550,6550,6550,6550,934
|
|
20241209,123500,15046111750,6550,6550,6560,6550,910
|
|
20241209,123400,15040150410,6560,6570,6570,6560,638
|
|
20241209,123300,15035962130,6570,6550,6570,6550,477
|
|
20241209,123200,15032837760,6550,6560,6570,6550,434
|
|
20241209,123100,15029992880,6570,6560,6570,6520,6401
|
|
20241209,123000,14988153220,6570,6550,6570,6550,549
|
|
20241209,122900,14984555250,6550,6560,6560,6550,29
|
|
20241209,122800,14984365020,6570,6540,6570,6540,1350
|
|
20241209,122700,14975509090,6530,6540,6540,6530,3374
|
|
20241209,122600,14953463890,6570,6570,6570,6540,2085
|
|
20241209,122500,14939815280,6570,6560,6570,6560,776
|
|
20241209,122400,14934724380,6560,6560,6560,6550,3667
|
|
20241209,122300,14910679270,6560,6570,6580,6550,4440
|
|
20241209,122200,14881552320,6580,6570,6580,6560,833
|
|
20241209,122100,14876083790,6570,6570,6570,6550,910
|
|
20241209,122000,14870118440,6570,6570,6590,6560,5236
|
|
20241209,121900,14835743390,6580,6570,6580,6560,1129
|
|
20241209,121800,14828327080,6570,6550,6570,6540,1493
|
|
20241209,121700,14818551960,6570,6570,6570,6550,2675
|
|
20241209,121600,14801026480,6560,6560,6570,6550,1863
|
|
20241209,121500,14788807120,6560,6570,6570,6550,3723
|
|
20241209,121400,14764374310,6570,6580,6580,6570,1471
|
|
20241209,121300,14754697070,6600,6600,6600,6580,5075
|
|
20241209,121200,14721261550,6600,6590,6620,6590,5628
|
|
20241209,121100,14684092780,6600,6580,6600,6580,6584
|
|
20241209,121000,14640695320,6590,6560,6590,6560,4588
|
|
20241209,120900,14610527380,6570,6580,6580,6570,26
|
|
20241209,120800,14610356550,6580,6560,6580,6560,1646
|
|
20241209,120700,14599530270,6570,6570,6580,6570,2377
|
|
20241209,120600,14583906410,6570,6570,6580,6550,5644
|
|
20241209,120500,14546798400,6570,6530,6570,6520,5769
|
|
20241209,120400,14509000300,6530,6520,6530,6510,1099
|
|
20241209,120300,14501832070,6520,6530,6530,6510,6497
|
|
20241209,120200,14459518880,6530,6520,6530,6500,1694
|
|
20241209,120100,14448485310,6520,6510,6520,6510,477
|
|
20241209,120000,14445378580,6510,6500,6510,6500,523
|
|
20241209,115900,14441974050,6520,6510,6520,6500,2322
|
|
20241209,115800,14426850260,6490,6490,6510,6480,4380
|
|
20241209,115700,14398443160,6490,6500,6520,6490,5790
|
|
20241209,115600,14360854100,6500,6500,6510,6500,1084
|
|
20241209,115500,14353806550,6500,6530,6530,6480,10932
|
|
20241209,115400,14282828440,6500,6510,6530,6500,5996
|
|
20241209,115300,14243838200,6540,6520,6540,6500,8394
|
|
20241209,115200,14189168220,6520,6520,6520,6510,2095
|
|
20241209,115100,14175512170,6530,6520,6530,6520,135
|
|
20241209,115000,14174630680,6530,6520,6530,6520,2694
|
|
20241209,114900,14157060890,6540,6550,6550,6520,5928
|
|
20241209,114800,14118318360,6550,6550,6550,6530,1495
|
|
20241209,114700,14108541390,6530,6550,6550,6530,1289
|
|
20241209,114600,14100111540,6530,6560,6560,6530,3883
|
|
20241209,114500,14074723820,6560,6540,6560,6540,92
|
|
20241209,114400,14074121300,6560,6550,6560,6550,2159
|
|
20241209,114300,14059968960,6550,6550,6570,6540,2767
|
|
20241209,114200,14041845880,6550,6550,6560,6540,1363
|
|
20241209,114100,14032923130,6540,6550,6560,6540,930
|
|
20241209,114000,14026833300,6550,6560,6560,6550,1188
|
|
20241209,113900,14019051400,6550,6550,6570,6550,600
|
|
20241209,113800,14015120820,6560,6570,6570,6560,2853
|
|
20241209,113700,13996404040,6580,6560,6580,6550,1847
|
|
20241209,113600,13984290510,6570,6540,6570,6540,175
|
|
20241209,113500,13983142000,6530,6550,6560,6530,4884
|
|
20241209,113400,13951162260,6550,6550,6560,6550,632
|
|
20241209,113300,13947022010,6550,6560,6560,6550,2900
|
|
20241209,113200,13928003050,6560,6560,6560,6550,373
|
|
20241209,113100,13925557980,6550,6560,6570,6550,1046
|
|
20241209,113000,13918703200,6560,6550,6560,6550,1510
|
|
20241209,112900,13908797610,6540,6530,6570,6530,8248
|
|
20241209,112800,13854791460,6560,6530,6560,6520,1388
|
|
20241209,112700,13845712200,6520,6530,6540,6510,5783
|
|
20241209,112600,13808010710,6540,6560,6560,6520,4901
|
|
20241209,112500,13775982080,6560,6550,6560,6550,1722
|
|
20241209,112400,13764702100,6550,6550,6570,6540,2592
|
|
20241209,112300,13747733680,6550,6550,6580,6550,5596
|
|
20241209,112200,13711041360,6560,6560,6580,6550,1223
|
|
20241209,112100,13703014680,6580,6570,6580,6550,2839
|
|
20241209,112000,13684363750,6580,6570,6580,6570,1461
|
|
20241209,111900,13674756470,6570,6570,6580,6560,3333
|
|
20241209,111800,13652862210,6560,6560,6570,6550,3040
|
|
20241209,111700,13632913930,6570,6560,6570,6560,2749
|
|
20241209,111600,13614865470,6560,6550,6560,6550,1637
|
|
20241209,111500,13604131360,6550,6540,6550,6530,4873
|
|
20241209,111400,13572279300,6540,6530,6540,6530,2694
|
|
20241209,111300,13554670160,6530,6520,6530,6520,693
|
|
20241209,111200,13550150320,6520,6530,6530,6520,501
|
|
20241209,111100,13546881800,6520,6520,6520,6520,1145
|
|
20241209,111000,13539416400,6520,6520,6540,6510,497
|
|
20241209,110900,13536172720,6540,6520,6540,6510,2674
|
|
20241209,110800,13518748890,6540,6550,6560,6520,11608
|
|
20241209,110700,13442971700,6530,6560,6560,6530,5096
|
|
20241209,110600,13409628200,6570,6560,6570,6560,919
|
|
20241209,110500,13403599360,6560,6580,6580,6560,3763
|
|
20241209,110400,13378865600,6570,6550,6580,6550,2264
|
|
20241209,110300,13363994040,6560,6540,6560,6540,4415
|
|
20241209,110200,13335045300,6540,6560,6560,6530,5677
|
|
20241209,110100,13297866400,6560,6550,6560,6520,2704
|
|
20241209,110000,13280149290,6550,6520,6550,6520,7831
|
|
20241209,105900,13229029580,6530,6510,6530,6500,2094
|
|
20241209,105800,13215383300,6500,6520,6520,6500,17296
|
|
20241209,105700,13102886560,6520,6500,6530,6500,6024
|
|
20241209,105600,13063672470,6500,6520,6520,6500,8773
|
|
20241209,105500,13006601480,6520,6520,6530,6500,17910
|
|
20241209,105400,12890050930,6520,6550,6550,6520,6695
|
|
20241209,105300,12846344530,6540,6560,6570,6510,40576
|
|
20241209,105200,12581264550,6560,6580,6580,6560,2342
|
|
20241209,105100,12565881580,6580,6570,6580,6570,457
|
|
20241209,105000,12562877150,6570,6560,6570,6550,3940
|
|
20241209,104900,12537019890,6550,6560,6570,6550,9272
|
|
20241209,104800,12476251880,6560,6570,6580,6560,4410
|
|
20241209,104700,12447290600,6580,6580,6580,6570,3125
|
|
20241209,104600,12426758590,6580,6580,6600,6580,2399
|
|
20241209,104500,12410958200,6600,6570,6600,6560,16761
|
|
20241209,104400,12300953650,6570,6570,6580,6560,6632
|
|
20241209,104300,12257395330,6570,6580,6590,6570,19049
|
|
20241209,104200,12132160340,6590,6590,6590,6580,1310
|
|
20241209,104100,12123530090,6600,6610,6610,6590,3333
|
|
20241209,104000,12101543080,6610,6620,6620,6600,3469
|
|
20241209,103900,12078640800,6610,6620,6620,6610,906
|
|
20241209,103800,12072648190,6600,6600,6620,6590,3122
|
|
20241209,103700,12052034690,6600,6590,6600,6590,666
|
|
20241209,103600,12047642740,6590,6590,6600,6590,3656
|
|
20241209,103500,12023545560,6590,6600,6600,6590,3529
|
|
20241209,103400,12000288650,6600,6610,6620,6600,1825
|
|
20241209,103300,11988243270,6620,6620,6630,6610,1003
|
|
20241209,103200,11981604360,6620,6610,6630,6600,1704
|
|
20241209,103100,11970344500,6610,6600,6610,6600,2481
|
|
20241209,103000,11953966910,6600,6600,6600,6590,8203
|
|
20241209,102900,11899894070,6600,6600,6610,6590,4689
|
|
20241209,102800,11868950010,6600,6600,6620,6600,1620
|
|
20241209,102700,11858256390,6600,6620,6620,6600,3737
|
|
20241209,102600,11833554020,6620,6630,6640,6620,4809
|
|
20241209,102500,11801682490,6630,6630,6630,6610,2419
|
|
20241209,102400,11785662720,6630,6620,6630,6620,642
|
|
20241209,102300,11781412140,6620,6620,6640,6610,677
|
|
20241209,102200,11776929670,6620,6600,6620,6600,437
|
|
20241209,102100,11774040790,6600,6600,6600,6590,2376
|
|
20241209,102000,11758362050,6600,6600,6610,6600,5692
|
|
20241209,101900,11720792030,6610,6620,6620,6600,10978
|
|
20241209,101800,11648219160,6630,6650,6650,6630,3882
|
|
20241209,101700,11622439080,6640,6650,6650,6640,940
|
|
20241209,101600,11616188220,6650,6640,6650,6630,3450
|
|
20241209,101500,11593293560,6650,6670,6670,6650,2093
|
|
20241209,101400,11579374890,6670,6660,6670,6640,5145
|
|
20241209,101300,11545180440,6670,6680,6680,6660,4438
|
|
20241209,101200,11515596800,6680,6680,6680,6670,639
|
|
20241209,101100,11511328660,6670,6700,6700,6670,7094
|
|
20241209,101000,11463886510,6700,6700,6700,6690,436
|
|
20241209,100900,11460965350,6700,6700,6710,6700,926
|
|
20241209,100800,11454760650,6710,6700,6710,6690,856
|
|
20241209,100700,11449026700,6700,6690,6700,6680,1815
|
|
20241209,100600,11436883070,6690,6690,6720,6680,1539
|
|
20241209,100500,11426568350,6690,6680,6700,6660,3184
|
|
20241209,100400,11405299730,6670,6720,6720,6670,12626
|
|
20241209,100300,11320752760,6720,6730,6730,6710,3516
|
|
20241209,100200,11297125790,6710,6710,6730,6710,8594
|
|
20241209,100100,11239350980,6730,6700,6730,6700,13242
|
|
20241209,100000,11150493550,6700,6700,6730,6700,16794
|
|
20241209,095900,11037745370,6710,6700,6710,6700,7763
|
|
20241209,095800,10985724450,6710,6690,6710,6690,6848
|
|
20241209,095700,10939825270,6700,6690,6710,6680,8337
|
|
20241209,095600,10884029690,6690,6650,6700,6640,16390
|
|
20241209,095500,10774760380,6650,6600,6660,6600,6608
|
|
20241209,095400,10730910860,6590,6610,6610,6590,4351
|
|
20241209,095300,10702204550,6610,6610,6620,6580,10951
|
|
20241209,095200,10629749060,6590,6620,6620,6590,11531
|
|
20241209,095100,10553695230,6620,6640,6640,6610,4638
|
|
20241209,095000,10522945970,6640,6600,6640,6590,6726
|
|
20241209,094900,10478490790,6580,6620,6620,6580,7224
|
|
20241209,094800,10430833530,6630,6640,6640,6620,1715
|
|
20241209,094700,10419466620,6640,6640,6640,6620,8908
|
|
20241209,094600,10360398720,6640,6580,6640,6580,5626
|
|
20241209,094500,10323194840,6580,6570,6580,6570,8917
|
|
20241209,094400,10264580000,6570,6610,6610,6560,47962
|
|
20241209,094300,9948647430,6620,6640,6650,6600,20120
|
|
20241209,094200,9815548850,6650,6670,6670,6640,4360
|
|
20241209,094100,9786554390,6670,6650,6680,6650,3182
|
|
20241209,094000,9765346920,6660,6640,6660,6620,5222
|
|
20241209,093900,9730741110,6640,6630,6660,6620,2760
|
|
20241209,093800,9712423800,6620,6610,6640,6610,7185
|
|
20241209,093700,9664856320,6610,6630,6640,6610,6956
|
|
20241209,093600,9618796870,6630,6670,6680,6630,13527
|
|
20241209,093500,9528969720,6680,6700,6710,6660,6102
|
|
20241209,093400,9488259550,6700,6700,6710,6670,4044
|
|
20241209,093300,9461194660,6710,6660,6720,6660,12900
|
|
20241209,093200,9374804430,6660,6650,6660,6630,14329
|
|
20241209,093100,9279540230,6640,6640,6650,6600,21533
|
|
20241209,093000,9136998620,6640,6680,6680,6640,3090
|
|
20241209,092900,9116465150,6660,6660,6680,6640,1778
|
|
20241209,092800,9104622360,6660,6670,6690,6630,11660
|
|
20241209,092700,9026994610,6670,6640,6670,6630,8494
|
|
20241209,092600,8970522280,6640,6680,6680,6610,38551
|
|
20241209,092500,8714789560,6680,6700,6700,6680,9944
|
|
20241209,092400,8648292600,6690,6730,6730,6690,4803
|
|
20241209,092300,8616075390,6730,6740,6740,6690,8933
|
|
20241209,092200,8556048820,6740,6700,6740,6690,12285
|
|
20241209,092100,8473680240,6700,6680,6720,6660,36845
|
|
20241209,092000,8227787110,6680,6770,6770,6680,46744
|
|
20241209,091900,7914189820,6760,6760,6780,6750,8447
|
|
20241209,091800,7857070890,6770,6770,6780,6760,14803
|
|
20241209,091700,7756913650,6770,6800,6800,6770,5662
|
|
20241209,091600,7718511060,6790,6770,6800,6760,4830
|
|
20241209,091500,7685800610,6770,6780,6780,6760,6321
|
|
20241209,091400,7643037860,6780,6800,6810,6760,24115
|
|
20241209,091300,7479246910,6810,6840,6840,6800,8237
|
|
20241209,091200,7423159060,6820,6830,6850,6810,24500
|
|
20241209,091100,7255886020,6830,6790,6840,6790,12566
|
|
20241209,091000,7170215450,6790,6810,6820,6760,9037
|
|
20241209,090900,7108876530,6800,6790,6820,6760,19566
|
|
20241209,090800,6976043490,6790,6790,6840,6750,43394
|
|
20241209,090700,6681378380,6770,6700,6820,6700,30952
|
|
20241209,090600,6472090040,6700,6770,6800,6690,52918
|
|
20241209,090500,6115511360,6790,6840,6850,6740,44084
|
|
20241209,090400,5816250710,6820,6870,6880,6820,34732
|
|
20241209,090300,5578638650,6880,6810,6910,6800,48703
|
|
20241209,090200,5244332340,6860,7000,7020,6800,136140
|
|
20241209,090100,4303452230,6980,7100,7110,6960,177424
|
|
20241209,090000,3056449020,7100,7050,7140,7020,343077
|