749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,212600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,212500,55249867050,8470,8470,8470,8470,0
|
|
20241217,212400,55249867050,8470,8470,8470,8470,0
|
|
20241217,212300,55249867050,8470,8470,8470,8470,0
|
|
20241217,212200,55249867050,8470,8470,8470,8470,0
|
|
20241217,212100,55249867050,8470,8470,8470,8470,0
|
|
20241217,212000,55249867050,8470,8470,8470,8470,0
|
|
20241217,211900,55249867050,8470,8470,8470,8470,0
|
|
20241217,211800,55249867050,8470,8470,8470,8470,0
|
|
20241217,211700,55249867050,8470,8470,8470,8470,0
|
|
20241217,211600,55249867050,8470,8470,8470,8470,0
|
|
20241217,211500,55249867050,8470,8470,8470,8470,0
|
|
20241217,211400,55249867050,8470,8470,8470,8470,0
|
|
20241217,211300,55249867050,8470,8470,8470,8470,0
|
|
20241217,211200,55249867050,8470,8470,8470,8470,0
|
|
20241217,211100,55249867050,8470,8470,8470,8470,0
|
|
20241217,211000,55249867050,8470,8470,8470,8470,0
|
|
20241217,210900,55249867050,8470,8470,8470,8470,0
|
|
20241217,210800,55249867050,8470,8470,8470,8470,0
|
|
20241217,210700,55249867050,8470,8470,8470,8470,0
|
|
20241217,210600,55249867050,8470,8470,8470,8470,0
|
|
20241217,210500,55249867050,8470,8470,8470,8470,0
|
|
20241217,210400,55249867050,8470,8470,8470,8470,0
|
|
20241217,210300,55249867050,8470,8470,8470,8470,0
|
|
20241217,210200,55249867050,8470,8470,8470,8470,0
|
|
20241217,210100,55249867050,8470,8470,8470,8470,0
|
|
20241217,210000,55249867050,8470,8470,8470,8470,0
|
|
20241217,205900,55249867050,8470,8470,8470,8470,0
|
|
20241217,205800,55249867050,8470,8470,8470,8470,0
|
|
20241217,205700,55249867050,8470,8470,8470,8470,0
|
|
20241217,205600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,205500,55249867050,8470,8470,8470,8470,0
|
|
20241217,205400,55249867050,8470,8470,8470,8470,0
|
|
20241217,205300,55249867050,8470,8470,8470,8470,0
|
|
20241217,205200,55249867050,8470,8470,8470,8470,0
|
|
20241217,205100,55249867050,8470,8470,8470,8470,0
|
|
20241217,205000,55249867050,8470,8470,8470,8470,0
|
|
20241217,204900,55249867050,8470,8470,8470,8470,0
|
|
20241217,204800,55249867050,8470,8470,8470,8470,0
|
|
20241217,204700,55249867050,8470,8470,8470,8470,0
|
|
20241217,204600,55249867050,8470,8470,8470,8470,0
|
|
20241217,204500,55249867050,8470,8470,8470,8470,0
|
|
20241217,204400,55249867050,8470,8470,8470,8470,0
|
|
20241217,204300,55249867050,8470,8470,8470,8470,0
|
|
20241217,204200,55249867050,8470,8470,8470,8470,0
|
|
20241217,204100,55249867050,8470,8470,8470,8470,0
|
|
20241217,204000,55249867050,8470,8470,8470,8470,0
|
|
20241217,203900,55249867050,8470,8470,8470,8470,0
|
|
20241217,203800,55249867050,8470,8470,8470,8470,0
|
|
20241217,203700,55249867050,8470,8470,8470,8470,0
|
|
20241217,203600,55249867050,8470,8470,8470,8470,0
|
|
20241217,203500,55249867050,8470,8470,8470,8470,0
|
|
20241217,203400,55249867050,8470,8470,8470,8470,0
|
|
20241217,203300,55249867050,8470,8470,8470,8470,0
|
|
20241217,203200,55249867050,8470,8470,8470,8470,0
|
|
20241217,203100,55249867050,8470,8470,8470,8470,0
|
|
20241217,203000,55249867050,8470,8470,8470,8470,0
|
|
20241217,202900,55249867050,8470,8470,8470,8470,0
|
|
20241217,202800,55249867050,8470,8470,8470,8470,0
|
|
20241217,202700,55249867050,8470,8470,8470,8470,0
|
|
20241217,202600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,202500,55249867050,8470,8470,8470,8470,0
|
|
20241217,202400,55249867050,8470,8470,8470,8470,0
|
|
20241217,202300,55249867050,8470,8470,8470,8470,0
|
|
20241217,202200,55249867050,8470,8470,8470,8470,0
|
|
20241217,202100,55249867050,8470,8470,8470,8470,0
|
|
20241217,202000,55249867050,8470,8470,8470,8470,0
|
|
20241217,201900,55249867050,8470,8470,8470,8470,0
|
|
20241217,201800,55249867050,8470,8470,8470,8470,0
|
|
20241217,201700,55249867050,8470,8470,8470,8470,0
|
|
20241217,201600,55249867050,8470,8470,8470,8470,0
|
|
20241217,201500,55249867050,8470,8470,8470,8470,0
|
|
20241217,201400,55249867050,8470,8470,8470,8470,0
|
|
20241217,201300,55249867050,8470,8470,8470,8470,0
|
|
20241217,201200,55249867050,8470,8470,8470,8470,0
|
|
20241217,201100,55249867050,8470,8470,8470,8470,0
|
|
20241217,201000,55249867050,8470,8470,8470,8470,0
|
|
20241217,200900,55249867050,8470,8470,8470,8470,0
|
|
20241217,200800,55249867050,8470,8470,8470,8470,0
|
|
20241217,200700,55249867050,8470,8470,8470,8470,0
|
|
20241217,200600,55249867050,8470,8470,8470,8470,0
|
|
20241217,200500,55249867050,8470,8470,8470,8470,0
|
|
20241217,200400,55249867050,8470,8470,8470,8470,0
|
|
20241217,200300,55249867050,8470,8470,8470,8470,0
|
|
20241217,200200,55249867050,8470,8470,8470,8470,0
|
|
20241217,200100,55249867050,8470,8470,8470,8470,0
|
|
20241217,200000,55249867050,8470,8470,8470,8470,0
|
|
20241217,195900,55249867050,8470,8470,8470,8470,0
|
|
20241217,195800,55249867050,8470,8470,8470,8470,0
|
|
20241217,195700,55249867050,8470,8470,8470,8470,0
|
|
20241217,195600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,195500,55249867050,8470,8470,8470,8470,0
|
|
20241217,195400,55249867050,8470,8470,8470,8470,0
|
|
20241217,195300,55249867050,8470,8470,8470,8470,0
|
|
20241217,195200,55249867050,8470,8470,8470,8470,0
|
|
20241217,195100,55249867050,8470,8470,8470,8470,0
|
|
20241217,195000,55249867050,8470,8470,8470,8470,0
|
|
20241217,194900,55249867050,8470,8470,8470,8470,0
|
|
20241217,194800,55249867050,8470,8470,8470,8470,0
|
|
20241217,194700,55249867050,8470,8470,8470,8470,0
|
|
20241217,194600,55249867050,8470,8470,8470,8470,0
|
|
20241217,194500,55249867050,8470,8470,8470,8470,0
|
|
20241217,194400,55249867050,8470,8470,8470,8470,0
|
|
20241217,194300,55249867050,8470,8470,8470,8470,0
|
|
20241217,194200,55249867050,8470,8470,8470,8470,0
|
|
20241217,194100,55249867050,8470,8470,8470,8470,0
|
|
20241217,194000,55249867050,8470,8470,8470,8470,0
|
|
20241217,193900,55249867050,8470,8470,8470,8470,0
|
|
20241217,193800,55249867050,8470,8470,8470,8470,0
|
|
20241217,193700,55249867050,8470,8470,8470,8470,0
|
|
20241217,193600,55249867050,8470,8470,8470,8470,0
|
|
20241217,193500,55249867050,8470,8470,8470,8470,0
|
|
20241217,193400,55249867050,8470,8470,8470,8470,0
|
|
20241217,193300,55249867050,8470,8470,8470,8470,0
|
|
20241217,193200,55249867050,8470,8470,8470,8470,0
|
|
20241217,193100,55249867050,8470,8470,8470,8470,0
|
|
20241217,193000,55249867050,8470,8470,8470,8470,0
|
|
20241217,192900,55249867050,8470,8470,8470,8470,0
|
|
20241217,192800,55249867050,8470,8470,8470,8470,0
|
|
20241217,192700,55249867050,8470,8470,8470,8470,0
|
|
20241217,192600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,192500,55249867050,8470,8470,8470,8470,0
|
|
20241217,192400,55249867050,8470,8470,8470,8470,0
|
|
20241217,192300,55249867050,8470,8470,8470,8470,0
|
|
20241217,192200,55249867050,8470,8470,8470,8470,0
|
|
20241217,192100,55249867050,8470,8470,8470,8470,0
|
|
20241217,192000,55249867050,8470,8470,8470,8470,0
|
|
20241217,191900,55249867050,8470,8470,8470,8470,0
|
|
20241217,191800,55249867050,8470,8470,8470,8470,0
|
|
20241217,191700,55249867050,8470,8470,8470,8470,0
|
|
20241217,191600,55249867050,8470,8470,8470,8470,0
|
|
20241217,191500,55249867050,8470,8470,8470,8470,0
|
|
20241217,191400,55249867050,8470,8470,8470,8470,0
|
|
20241217,191300,55249867050,8470,8470,8470,8470,0
|
|
20241217,191200,55249867050,8470,8470,8470,8470,0
|
|
20241217,191100,55249867050,8470,8470,8470,8470,0
|
|
20241217,191000,55249867050,8470,8470,8470,8470,0
|
|
20241217,190900,55249867050,8470,8470,8470,8470,0
|
|
20241217,190800,55249867050,8470,8470,8470,8470,0
|
|
20241217,190700,55249867050,8470,8470,8470,8470,0
|
|
20241217,190600,55249867050,8470,8470,8470,8470,0
|
|
20241217,190500,55249867050,8470,8470,8470,8470,0
|
|
20241217,190400,55249867050,8470,8470,8470,8470,0
|
|
20241217,190300,55249867050,8470,8470,8470,8470,0
|
|
20241217,190200,55249867050,8470,8470,8470,8470,0
|
|
20241217,190100,55249867050,8470,8470,8470,8470,0
|
|
20241217,190000,55249867050,8470,8470,8470,8470,0
|
|
20241217,185900,55249867050,8470,8470,8470,8470,0
|
|
20241217,185800,55249867050,8470,8470,8470,8470,0
|
|
20241217,185700,55249867050,8470,8470,8470,8470,0
|
|
20241217,185600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,185500,55249867050,8470,8470,8470,8470,0
|
|
20241217,185400,55249867050,8470,8470,8470,8470,0
|
|
20241217,185300,55249867050,8470,8470,8470,8470,0
|
|
20241217,185200,55249867050,8470,8470,8470,8470,0
|
|
20241217,185100,55249867050,8470,8470,8470,8470,0
|
|
20241217,185000,55249867050,8470,8470,8470,8470,0
|
|
20241217,184900,55249867050,8470,8470,8470,8470,0
|
|
20241217,184800,55249867050,8470,8470,8470,8470,0
|
|
20241217,184700,55249867050,8470,8470,8470,8470,0
|
|
20241217,184600,55249867050,8470,8470,8470,8470,0
|
|
20241217,184500,55249867050,8470,8470,8470,8470,0
|
|
20241217,184400,55249867050,8470,8470,8470,8470,0
|
|
20241217,184300,55249867050,8470,8470,8470,8470,0
|
|
20241217,184200,55249867050,8470,8470,8470,8470,0
|
|
20241217,184100,55249867050,8470,8470,8470,8470,0
|
|
20241217,184000,55249867050,8470,8470,8470,8470,0
|
|
20241217,183900,55249867050,8470,8470,8470,8470,0
|
|
20241217,183800,55249867050,8470,8470,8470,8470,0
|
|
20241217,183700,55249867050,8470,8470,8470,8470,0
|
|
20241217,183600,55249867050,8470,8470,8470,8470,0
|
|
20241217,183500,55249867050,8470,8470,8470,8470,0
|
|
20241217,183400,55249867050,8470,8470,8470,8470,0
|
|
20241217,183300,55249867050,8470,8470,8470,8470,0
|
|
20241217,183200,55249867050,8470,8470,8470,8470,0
|
|
20241217,183100,55249867050,8470,8470,8470,8470,0
|
|
20241217,183000,55249867050,8470,8470,8470,8470,0
|
|
20241217,182900,55249867050,8470,8470,8470,8470,0
|
|
20241217,182800,55249867050,8470,8470,8470,8470,0
|
|
20241217,182700,55249867050,8470,8470,8470,8470,0
|
|
20241217,182600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,182500,55249867050,8470,8470,8470,8470,0
|
|
20241217,182400,55249867050,8470,8470,8470,8470,0
|
|
20241217,182300,55249867050,8470,8470,8470,8470,0
|
|
20241217,182200,55249867050,8470,8470,8470,8470,0
|
|
20241217,182100,55249867050,8470,8470,8470,8470,0
|
|
20241217,182000,55249867050,8470,8470,8470,8470,0
|
|
20241217,181900,55249867050,8470,8470,8470,8470,0
|
|
20241217,181800,55249867050,8470,8470,8470,8470,0
|
|
20241217,181700,55249867050,8470,8470,8470,8470,0
|
|
20241217,181600,55249867050,8470,8470,8470,8470,0
|
|
20241217,181500,55249867050,8470,8470,8470,8470,0
|
|
20241217,181400,55249867050,8470,8470,8470,8470,0
|
|
20241217,181300,55249867050,8470,8470,8470,8470,0
|
|
20241217,181200,55249867050,8470,8470,8470,8470,0
|
|
20241217,181100,55249867050,8470,8470,8470,8470,0
|
|
20241217,181000,55249867050,8470,8470,8470,8470,0
|
|
20241217,180900,55249867050,8470,8470,8470,8470,0
|
|
20241217,180800,55249867050,8470,8470,8470,8470,0
|
|
20241217,180700,55249867050,8470,8470,8470,8470,0
|
|
20241217,180600,55249867050,8470,8470,8470,8470,0
|
|
20241217,180500,55249867050,8470,8470,8470,8470,0
|
|
20241217,180400,55249867050,8470,8470,8470,8470,0
|
|
20241217,180300,55249867050,8470,8470,8470,8470,0
|
|
20241217,180200,55249867050,8470,8470,8470,8470,0
|
|
20241217,180100,55249867050,8470,8470,8470,8470,0
|
|
20241217,180000,55249867050,8470,8470,8470,8470,0
|
|
20241217,175900,55249867050,8470,8470,8470,8470,0
|
|
20241217,175800,55249867050,8470,8470,8470,8470,0
|
|
20241217,175700,55249867050,8470,8470,8470,8470,0
|
|
20241217,175600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,175500,55249867050,8470,8470,8470,8470,0
|
|
20241217,175400,55249867050,8470,8470,8470,8470,0
|
|
20241217,175300,55249867050,8470,8470,8470,8470,0
|
|
20241217,175200,55249867050,8470,8470,8470,8470,0
|
|
20241217,175100,55249867050,8470,8470,8470,8470,0
|
|
20241217,175000,55249867050,8470,8470,8470,8470,0
|
|
20241217,174900,55249867050,8470,8470,8470,8470,0
|
|
20241217,174800,55249867050,8470,8470,8470,8470,0
|
|
20241217,174700,55249867050,8470,8470,8470,8470,0
|
|
20241217,174600,55249867050,8470,8470,8470,8470,0
|
|
20241217,174500,55249867050,8470,8470,8470,8470,0
|
|
20241217,174400,55249867050,8470,8470,8470,8470,0
|
|
20241217,174300,55249867050,8470,8470,8470,8470,0
|
|
20241217,174200,55249867050,8470,8470,8470,8470,0
|
|
20241217,174100,55249867050,8470,8470,8470,8470,0
|
|
20241217,174000,55249867050,8470,8470,8470,8470,0
|
|
20241217,173900,55249867050,8470,8470,8470,8470,0
|
|
20241217,173800,55249867050,8470,8470,8470,8470,0
|
|
20241217,173700,55249867050,8470,8470,8470,8470,0
|
|
20241217,173600,55249867050,8470,8470,8470,8470,0
|
|
20241217,173500,55249867050,8470,8470,8470,8470,0
|
|
20241217,173400,55249867050,8470,8470,8470,8470,0
|
|
20241217,173300,55249867050,8470,8470,8470,8470,0
|
|
20241217,173200,55249867050,8470,8470,8470,8470,0
|
|
20241217,173100,55249867050,8470,8470,8470,8470,0
|
|
20241217,173000,55249867050,8470,8470,8470,8470,0
|
|
20241217,172900,55249867050,8470,8470,8470,8470,0
|
|
20241217,172800,55249867050,8470,8470,8470,8470,0
|
|
20241217,172700,55249867050,8470,8470,8470,8470,0
|
|
20241217,172600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,172500,55249867050,8470,8470,8470,8470,0
|
|
20241217,172400,55249867050,8470,8470,8470,8470,0
|
|
20241217,172300,55249867050,8470,8470,8470,8470,0
|
|
20241217,172200,55249867050,8470,8470,8470,8470,0
|
|
20241217,172100,55249867050,8470,8470,8470,8470,0
|
|
20241217,172000,55249867050,8470,8470,8470,8470,0
|
|
20241217,171900,55249867050,8470,8470,8470,8470,0
|
|
20241217,171800,55249867050,8470,8470,8470,8470,0
|
|
20241217,171700,55249867050,8470,8470,8470,8470,0
|
|
20241217,171600,55249867050,8470,8470,8470,8470,0
|
|
20241217,171500,55249867050,8470,8470,8470,8470,0
|
|
20241217,171400,55249867050,8470,8470,8470,8470,0
|
|
20241217,171300,55249867050,8470,8470,8470,8470,0
|
|
20241217,171200,55249867050,8470,8470,8470,8470,0
|
|
20241217,171100,55249867050,8470,8470,8470,8470,0
|
|
20241217,171000,55249867050,8470,8470,8470,8470,0
|
|
20241217,170900,55249867050,8470,8470,8470,8470,0
|
|
20241217,170800,55249867050,8470,8470,8470,8470,0
|
|
20241217,170700,55249867050,8470,8470,8470,8470,0
|
|
20241217,170600,55249867050,8470,8470,8470,8470,0
|
|
20241217,170500,55249867050,8470,8470,8470,8470,0
|
|
20241217,170400,55249867050,8470,8470,8470,8470,0
|
|
20241217,170300,55249867050,8470,8470,8470,8470,0
|
|
20241217,170200,55249867050,8470,8470,8470,8470,0
|
|
20241217,170100,55249867050,8470,8470,8470,8470,0
|
|
20241217,170000,55249867050,8470,8470,8470,8470,0
|
|
20241217,165900,55249867050,8470,8470,8470,8470,0
|
|
20241217,165800,55249867050,8470,8470,8470,8470,0
|
|
20241217,165700,55249867050,8470,8470,8470,8470,0
|
|
20241217,165600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,165500,55249867050,8470,8470,8470,8470,0
|
|
20241217,165400,55249867050,8470,8470,8470,8470,0
|
|
20241217,165300,55249867050,8470,8470,8470,8470,0
|
|
20241217,165200,55249867050,8470,8470,8470,8470,0
|
|
20241217,165100,55249867050,8470,8470,8470,8470,0
|
|
20241217,165000,55249867050,8470,8470,8470,8470,0
|
|
20241217,164900,55249867050,8470,8470,8470,8470,0
|
|
20241217,164800,55249867050,8470,8470,8470,8470,0
|
|
20241217,164700,55249867050,8470,8470,8470,8470,0
|
|
20241217,164600,55249867050,8470,8470,8470,8470,0
|
|
20241217,164500,55249867050,8470,8470,8470,8470,0
|
|
20241217,164400,55249867050,8470,8470,8470,8470,0
|
|
20241217,164300,55249867050,8470,8470,8470,8470,0
|
|
20241217,164200,55249867050,8470,8470,8470,8470,0
|
|
20241217,164100,55249867050,8470,8470,8470,8470,0
|
|
20241217,164000,55249867050,8470,8470,8470,8470,0
|
|
20241217,163900,55249867050,8470,8470,8470,8470,0
|
|
20241217,163800,55249867050,8470,8470,8470,8470,0
|
|
20241217,163700,55249867050,8470,8470,8470,8470,0
|
|
20241217,163600,55249867050,8470,8470,8470,8470,0
|
|
20241217,163500,55249867050,8470,8470,8470,8470,0
|
|
20241217,163400,55249867050,8470,8470,8470,8470,0
|
|
20241217,163300,55249867050,8470,8470,8470,8470,0
|
|
20241217,163200,55249867050,8470,8470,8470,8470,0
|
|
20241217,163100,55249867050,8470,8470,8470,8470,0
|
|
20241217,163000,55249867050,8470,8470,8470,8470,0
|
|
20241217,162900,55249867050,8470,8470,8470,8470,0
|
|
20241217,162800,55249867050,8470,8470,8470,8470,0
|
|
20241217,162700,55249867050,8470,8470,8470,8470,0
|
|
20241217,162600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,162500,55249867050,8470,8470,8470,8470,0
|
|
20241217,162400,55249867050,8470,8470,8470,8470,0
|
|
20241217,162300,55249867050,8470,8470,8470,8470,0
|
|
20241217,162200,55249867050,8470,8470,8470,8470,0
|
|
20241217,162100,55249867050,8470,8470,8470,8470,0
|
|
20241217,162000,55249867050,8470,8470,8470,8470,0
|
|
20241217,161900,55249867050,8470,8470,8470,8470,0
|
|
20241217,161800,55249867050,8470,8470,8470,8470,0
|
|
20241217,161700,55249867050,8470,8470,8470,8470,0
|
|
20241217,161600,55249867050,8470,8470,8470,8470,0
|
|
20241217,161500,55249867050,8470,8470,8470,8470,0
|
|
20241217,161400,55249867050,8470,8470,8470,8470,0
|
|
20241217,161300,55249867050,8470,8470,8470,8470,0
|
|
20241217,161200,55249867050,8470,8470,8470,8470,0
|
|
20241217,161100,55249867050,8470,8470,8470,8470,0
|
|
20241217,161000,55249867050,8470,8470,8470,8470,0
|
|
20241217,160900,55249867050,8470,8470,8470,8470,0
|
|
20241217,160800,55249867050,8470,8470,8470,8470,0
|
|
20241217,160700,55249867050,8470,8470,8470,8470,0
|
|
20241217,160600,55249867050,8470,8470,8470,8470,0
|
|
20241217,160500,55249867050,8470,8470,8470,8470,0
|
|
20241217,160400,55249867050,8470,8470,8470,8470,0
|
|
20241217,160300,55249867050,8470,8470,8470,8470,0
|
|
20241217,160200,55249867050,8470,8470,8470,8470,0
|
|
20241217,160100,55249867050,8470,8470,8470,8470,0
|
|
20241217,160000,55249867050,8470,8470,8470,8470,0
|
|
20241217,155900,55249867050,8470,8470,8470,8470,0
|
|
20241217,155800,55249867050,8470,8470,8470,8470,0
|
|
20241217,155700,55249867050,8470,8470,8470,8470,0
|
|
20241217,155600,55249867050,8470,8470,8470,8470,64148
|
|
20241217,155500,55249867050,8470,8470,8470,8470,0
|
|
20241217,155400,55249867050,8470,8470,8470,8470,0
|
|
20241217,155300,55249867050,8470,8470,8470,8470,0
|
|
20241217,155200,55249867050,8470,8470,8470,8470,0
|
|
20241217,155100,55249867050,8470,8470,8470,8470,0
|
|
20241217,155000,55249867050,8470,8470,8470,8470,0
|
|
20241217,154900,55249867050,8470,8470,8470,8470,0
|
|
20241217,154800,55249867050,8470,8470,8470,8470,0
|
|
20241217,154700,55249867050,8470,8470,8470,8470,0
|
|
20241217,154600,55249867050,8470,8470,8470,8470,0
|
|
20241217,154500,55249867050,8470,8470,8470,8470,0
|
|
20241217,154400,55249867050,8470,8470,8470,8470,0
|
|
20241217,154300,55249867050,8470,8470,8470,8470,0
|
|
20241217,154200,55249867050,8470,8470,8470,8470,0
|
|
20241217,154100,55249867050,8470,8470,8470,8470,0
|
|
20241217,154000,55249867050,8470,8470,8470,8470,0
|
|
20241217,153900,55249867050,8470,8470,8470,8470,0
|
|
20241217,153800,55249867050,8470,8470,8470,8470,0
|
|
20241217,153700,55249867050,8470,8470,8470,8470,0
|
|
20241217,153600,55249867050,8470,8470,8470,8470,0
|
|
20241217,153500,55249867050,8470,8470,8470,8470,0
|
|
20241217,153400,55249867050,8470,8470,8470,8470,0
|
|
20241217,153300,55249867050,8470,8470,8470,8470,0
|
|
20241217,153200,55249867050,8470,8470,8470,8470,0
|
|
20241217,153100,55249867050,8470,8470,8470,8470,0
|
|
20241217,153000,55249867050,8470,8470,8470,8470,64148
|
|
20241217,152900,54706533490,8510,8510,8510,8510,0
|
|
20241217,152800,54706533490,8510,8510,8510,8510,0
|
|
20241217,152700,54706533490,8510,8510,8510,8510,0
|
|
20241217,152600,54706533490,8510,8510,8510,8510,0
|
|
20241217,152500,54706533490,8510,8510,8510,8510,0
|
|
20241217,152400,54706533490,8510,8510,8510,8510,0
|
|
20241217,152300,54706533490,8510,8510,8510,8510,0
|
|
20241217,152200,54706533490,8510,8510,8510,8510,0
|
|
20241217,152100,54706533490,8510,8510,8510,8510,0
|
|
20241217,152000,54706533490,8510,8510,8510,8510,0
|
|
20241217,151900,54706533490,8510,8520,8520,8500,8289
|
|
20241217,151800,54635996470,8520,8480,8520,8480,7652
|
|
20241217,151700,54570958910,8490,8520,8520,8480,8510
|
|
20241217,151600,54498702920,8530,8530,8530,8500,10949
|
|
20241217,151500,54405406620,8530,8540,8550,8520,5294
|
|
20241217,151400,54360213110,8550,8510,8550,8500,10944
|
|
20241217,151300,54266874290,8510,8500,8510,8490,6398
|
|
20241217,151200,54212476260,8500,8490,8500,8490,2417
|
|
20241217,151100,54191951840,8490,8490,8500,8480,5452
|
|
20241217,151000,54145661280,8500,8500,8510,8480,3754
|
|
20241217,150900,54113758250,8500,8480,8500,8470,6289
|
|
20241217,150800,54060361580,8500,8470,8500,8470,6936
|
|
20241217,150700,54001493100,8470,8490,8490,8470,10001
|
|
20241217,150600,53916671790,8490,8490,8500,8480,3172
|
|
20241217,150500,53889742800,8500,8490,8500,8480,4857
|
|
20241217,150400,53848510700,8490,8480,8500,8480,4508
|
|
20241217,150300,53810256740,8480,8490,8500,8480,4801
|
|
20241217,150200,53769496290,8490,8500,8500,8490,5298
|
|
20241217,150100,53724500800,8500,8490,8500,8490,4113
|
|
20241217,150000,53689569490,8500,8500,8500,8490,363
|
|
20241217,145900,53686486320,8500,8500,8500,8490,4208
|
|
20241217,145800,53650755260,8500,8480,8500,8480,4412
|
|
20241217,145700,53613326940,8480,8500,8500,8480,8021
|
|
20241217,145600,53545224350,8510,8510,8520,8500,2115
|
|
20241217,145500,53527232410,8510,8520,8530,8500,3022
|
|
20241217,145400,53501520090,8510,8500,8530,8500,5042
|
|
20241217,145300,53458635220,8500,8530,8530,8500,3882
|
|
20241217,145200,53425581390,8520,8520,8530,8520,1583
|
|
20241217,145100,53412089840,8530,8540,8540,8520,2224
|
|
20241217,145000,53393128510,8530,8540,8550,8530,3192
|
|
20241217,144900,53365879100,8540,8520,8540,8520,2635
|
|
20241217,144800,53343394970,8520,8520,8540,8520,4722
|
|
20241217,144700,53303150750,8520,8500,8520,8500,1659
|
|
20241217,144600,53289020020,8510,8530,8530,8510,6160
|
|
20241217,144500,53236580380,8530,8530,8530,8510,1701
|
|
20241217,144400,53222090240,8520,8480,8540,8480,7067
|
|
20241217,144300,53162088680,8480,8520,8520,8480,35761
|
|
20241217,144200,52858165260,8520,8550,8550,8520,11042
|
|
20241217,144100,52763994450,8550,8560,8560,8540,1657
|
|
20241217,144000,52749827070,8550,8570,8570,8550,751
|
|
20241217,143900,52743400200,8570,8550,8570,8540,3614
|
|
20241217,143800,52712515760,8540,8550,8550,8530,3304
|
|
20241217,143700,52684312470,8550,8540,8550,8530,4303
|
|
20241217,143600,52647562960,8540,8540,8550,8530,1580
|
|
20241217,143500,52634072480,8550,8540,8550,8530,6470
|
|
20241217,143400,52578847740,8540,8540,8560,8540,1592
|
|
20241217,143300,52565250470,8540,8560,8560,8530,14692
|
|
20241217,143200,52439629010,8560,8570,8580,8560,2771
|
|
20241217,143100,52415881630,8580,8580,8580,8570,3396
|
|
20241217,143000,52386768530,8580,8570,8580,8570,2168
|
|
20241217,142900,52368181090,8580,8570,8580,8550,5289
|
|
20241217,142800,52322909230,8570,8570,8570,8550,8569
|
|
20241217,142700,52249551860,8570,8570,8570,8560,1058
|
|
20241217,142600,52240487870,8570,8560,8580,8560,7411
|
|
20241217,142500,52177024610,8560,8580,8580,8560,4648
|
|
20241217,142400,52137196390,8580,8590,8590,8570,4889
|
|
20241217,142300,52095254170,8580,8580,8590,8570,3805
|
|
20241217,142200,52062606070,8580,8580,8590,8580,3115
|
|
20241217,142100,52035873740,8590,8590,8600,8590,5253
|
|
20241217,142000,51990736650,8590,8600,8600,8590,1429
|
|
20241217,141900,51978457150,8590,8600,8610,8590,3468
|
|
20241217,141800,51948630250,8600,8620,8620,8600,4942
|
|
20241217,141700,51906094630,8620,8590,8620,8580,2632
|
|
20241217,141600,51883472830,8590,8600,8600,8590,3601
|
|
20241217,141500,51852532320,8600,8590,8600,8580,900
|
|
20241217,141400,51844804570,8580,8600,8600,8580,3134
|
|
20241217,141300,51817886970,8590,8590,8600,8580,589
|
|
20241217,141200,51812828870,8580,8580,8600,8580,614
|
|
20241217,141100,51807559650,8580,8590,8590,8580,1243
|
|
20241217,141000,51796892350,8580,8590,8600,8580,1868
|
|
20241217,140900,51780849570,8590,8590,8600,8580,3978
|
|
20241217,140800,51746683600,8590,8570,8600,8570,3911
|
|
20241217,140700,51713140660,8570,8590,8590,8560,2709
|
|
20241217,140600,51689923160,8590,8570,8590,8570,960
|
|
20241217,140500,51681692800,8570,8570,8590,8560,4143
|
|
20241217,140400,51646179090,8570,8560,8580,8540,7889
|
|
20241217,140300,51578750640,8560,8540,8590,8540,5419
|
|
20241217,140200,51532402580,8550,8580,8580,8530,24838
|
|
20241217,140100,51320128210,8580,8590,8600,8570,5315
|
|
20241217,140000,51274511440,8600,8600,8620,8590,2944
|
|
20241217,135900,51249202850,8620,8590,8620,8580,6244
|
|
20241217,135800,51195572460,8590,8600,8600,8580,5884
|
|
20241217,135700,51145045830,8590,8620,8630,8590,6594
|
|
20241217,135600,51088283950,8630,8620,8630,8620,1099
|
|
20241217,135500,51078807800,8620,8640,8640,8620,4070
|
|
20241217,135400,51043686000,8650,8630,8660,8630,2303
|
|
20241217,135300,51023789950,8630,8620,8660,8610,5777
|
|
20241217,135200,50973969710,8620,8620,8620,8610,2886
|
|
20241217,135100,50949117250,8610,8640,8640,8610,11546
|
|
20241217,135000,50849582530,8640,8660,8660,8630,6105
|
|
20241217,134900,50796794030,8660,8660,8680,8650,7626
|
|
20241217,134800,50730707880,8660,8640,8670,8640,5714
|
|
20241217,134700,50681226090,8650,8650,8690,8640,4884
|
|
20241217,134600,50638880670,8620,8650,8650,8600,19593
|
|
20241217,134500,50469948780,8650,8640,8650,8630,5979
|
|
20241217,134400,50418270460,8650,8650,8670,8650,3217
|
|
20241217,134300,50390429430,8650,8670,8670,8640,12213
|
|
20241217,134200,50284693590,8660,8680,8680,8640,12284
|
|
20241217,134100,50178401670,8680,8680,8690,8670,6778
|
|
20241217,134000,50119617660,8680,8680,8690,8670,5472
|
|
20241217,133900,50072119100,8670,8690,8690,8670,8468
|
|
20241217,133800,49998654290,8690,8700,8710,8660,16465
|
|
20241217,133700,49855683400,8690,8730,8730,8690,18315
|
|
20241217,133600,49696134840,8720,8700,8730,8700,10445
|
|
20241217,133500,49605116460,8700,8710,8720,8690,13712
|
|
20241217,133400,49485693960,8710,8690,8720,8690,14255
|
|
20241217,133300,49361634530,8690,8690,8690,8680,8666
|
|
20241217,133200,49286377870,8690,8720,8720,8680,13207
|
|
20241217,133100,49171595040,8720,8720,8740,8710,25056
|
|
20241217,133000,48952974990,8710,8710,8720,8680,26960
|
|
20241217,132900,48718408400,8710,8690,8720,8680,42008
|
|
20241217,132800,48352766710,8690,8650,8700,8650,43820
|
|
20241217,132700,47972426080,8640,8600,8680,8590,26593
|
|
20241217,132600,47742509470,8620,8600,8620,8570,15376
|
|
20241217,132500,47610506590,8600,8590,8600,8580,3348
|
|
20241217,132400,47581743400,8590,8590,8590,8580,6140
|
|
20241217,132300,47529001660,8590,8610,8610,8580,8063
|
|
20241217,132200,47459732070,8610,8610,8610,8600,5599
|
|
20241217,132100,47411526870,8610,8610,8620,8600,6096
|
|
20241217,132000,47359043380,8610,8630,8630,8610,16317
|
|
20241217,131900,47218300140,8630,8580,8640,8570,33576
|
|
20241217,131800,46929343100,8580,8550,8580,8550,10936
|
|
20241217,131700,46835635730,8550,8540,8560,8540,5917
|
|
20241217,131600,46785011300,8540,8540,8550,8530,2832
|
|
20241217,131500,46760829880,8550,8520,8550,8520,2764
|
|
20241217,131400,46737241790,8510,8520,8530,8500,4814
|
|
20241217,131300,46696239560,8530,8520,8530,8520,3560
|
|
20241217,131200,46665882840,8520,8500,8530,8490,2516
|
|
20241217,131100,46644450640,8500,8490,8500,8470,2033
|
|
20241217,131000,46627196990,8490,8490,8490,8470,3363
|
|
20241217,130900,46598676700,8480,8470,8490,8460,3252
|
|
20241217,130800,46571126990,8480,8490,8490,8480,1607
|
|
20241217,130700,46557490190,8490,8460,8490,8450,9424
|
|
20241217,130600,46477801440,8460,8460,8470,8450,1738
|
|
20241217,130500,46463100830,8460,8470,8470,8450,4056
|
|
20241217,130400,46428793640,8460,8470,8480,8460,10279
|
|
20241217,130300,46341781750,8470,8490,8490,8470,3762
|
|
20241217,130200,46309910040,8500,8510,8510,8470,5480
|
|
20241217,130100,46263376510,8510,8520,8520,8510,2809
|
|
20241217,130000,46239470340,8520,8510,8520,8510,5139
|
|
20241217,125900,46195737380,8510,8510,8520,8510,1271
|
|
20241217,125800,46184918700,8520,8530,8540,8520,4076
|
|
20241217,125700,46150175840,8530,8530,8540,8530,2796
|
|
20241217,125600,46126323370,8540,8540,8550,8530,3480
|
|
20241217,125500,46096604360,8550,8550,8550,8540,5343
|
|
20241217,125400,46050933250,8540,8550,8550,8540,1991
|
|
20241217,125300,46033913710,8550,8540,8550,8540,4109
|
|
20241217,125200,45998793110,8540,8540,8550,8520,4948
|
|
20241217,125100,45956540800,8540,8500,8550,8500,14299
|
|
20241217,125000,45834563880,8500,8480,8500,8480,5144
|
|
20241217,124900,45790890450,8470,8440,8480,8430,16134
|
|
20241217,124800,45654568230,8450,8460,8470,8420,35034
|
|
20241217,124700,45358680850,8460,8480,8490,8460,17581
|
|
20241217,124600,45209868970,8480,8490,8490,8470,9410
|
|
20241217,124500,45130083280,8490,8480,8490,8470,7429
|
|
20241217,124400,45067085860,8480,8500,8510,8470,36648
|
|
20241217,124300,44755834680,8500,8520,8520,8500,25334
|
|
20241217,124200,44540341300,8510,8520,8520,8510,2236
|
|
20241217,124100,44521303730,8520,8520,8530,8510,4947
|
|
20241217,124000,44479153280,8510,8530,8530,8510,9266
|
|
20241217,123900,44400229840,8530,8520,8530,8520,4557
|
|
20241217,123800,44361402650,8520,8530,8530,8520,6309
|
|
20241217,123700,44307643820,8530,8530,8530,8520,4052
|
|
20241217,123600,44273099300,8520,8530,8540,8520,9775
|
|
20241217,123500,44189749280,8540,8530,8540,8530,7175
|
|
20241217,123400,44128533420,8540,8540,8550,8540,2610
|
|
20241217,123300,44106243890,8540,8560,8560,8540,2236
|
|
20241217,123200,44087144690,8550,8550,8550,8540,3307
|
|
20241217,123100,44058897210,8550,8550,8550,8540,802
|
|
20241217,123000,44052046170,8550,8530,8550,8530,1808
|
|
20241217,122900,44036600980,8530,8530,8540,8530,1306
|
|
20241217,122800,44025457690,8540,8550,8550,8540,5938
|
|
20241217,122700,43974745900,8550,8540,8550,8540,1248
|
|
20241217,122600,43964084800,8540,8550,8550,8540,2294
|
|
20241217,122500,43944492160,8550,8560,8560,8540,2362
|
|
20241217,122400,43924296600,8560,8570,8570,8560,352
|
|
20241217,122300,43921282240,8560,8570,8570,8560,1001
|
|
20241217,122200,43912711330,8570,8560,8570,8550,101
|
|
20241217,122100,43911846570,8560,8550,8560,8550,1083
|
|
20241217,122000,43902579940,8550,8550,8560,8550,506
|
|
20241217,121900,43898253580,8550,8550,8560,8540,3245
|
|
20241217,121800,43870508820,8550,8560,8560,8550,2563
|
|
20241217,121700,43848594000,8560,8560,8570,8560,4183
|
|
20241217,121600,43812787310,8560,8560,8570,8560,1244
|
|
20241217,121500,43802138050,8560,8560,8570,8560,4778
|
|
20241217,121400,43761231620,8560,8580,8580,8560,4358
|
|
20241217,121300,43723913650,8580,8580,8580,8570,4198
|
|
20241217,121200,43687929360,8590,8570,8590,8570,407
|
|
20241217,121100,43684437780,8570,8570,8580,8570,1247
|
|
20241217,121000,43673750480,8570,8580,8590,8570,7416
|
|
20241217,120900,43610181960,8590,8570,8590,8570,305
|
|
20241217,120800,43607567010,8570,8580,8580,8570,1020
|
|
20241217,120700,43598818700,8590,8590,8590,8580,1051
|
|
20241217,120600,43589799920,8580,8580,8590,8580,1894
|
|
20241217,120500,43573546410,8580,8600,8600,8580,3325
|
|
20241217,120400,43545003810,8600,8600,8610,8600,1037
|
|
20241217,120300,43536082510,8600,8600,8600,8590,1178
|
|
20241217,120200,43525953200,8600,8580,8600,8580,1912
|
|
20241217,120100,43509520980,8580,8560,8590,8550,5925
|
|
20241217,120000,43458780280,8560,8570,8580,8550,6577
|
|
20241217,115900,43402506540,8570,8560,8580,8550,2187
|
|
20241217,115800,43383787240,8560,8570,8580,8560,8716
|
|
20241217,115700,43309119690,8570,8590,8590,8570,1517
|
|
20241217,115600,43296105960,8580,8570,8580,8560,1002
|
|
20241217,115500,43287514420,8570,8580,8580,8560,1379
|
|
20241217,115400,43275704540,8570,8560,8570,8560,1357
|
|
20241217,115300,43264078560,8570,8590,8590,8560,11204
|
|
20241217,115200,43168055630,8580,8570,8580,8570,1041
|
|
20241217,115100,43159125830,8580,8580,8580,8570,2130
|
|
20241217,115000,43140867650,8570,8580,8580,8570,842
|
|
20241217,114900,43133649610,8580,8570,8580,8570,3752
|
|
20241217,114800,43101482710,8570,8570,8580,8570,592
|
|
20241217,114700,43096409220,8570,8580,8580,8570,1198
|
|
20241217,114600,43086140740,8580,8570,8580,8570,2215
|
|
20241217,114500,43067145960,8570,8570,8570,8570,181
|
|
20241217,114400,43065594790,8580,8570,8580,8570,1665
|
|
20241217,114300,43051325310,8570,8570,8580,8570,2928
|
|
20241217,114200,43026232030,8570,8580,8590,8570,3409
|
|
20241217,114100,42997008920,8580,8590,8590,8570,2779
|
|
20241217,114000,42973172850,8580,8600,8600,8580,7319
|
|
20241217,113900,42910270190,8600,8620,8620,8600,1627
|
|
20241217,113800,42896265250,8620,8620,8620,8610,1279
|
|
20241217,113700,42885252050,8620,8610,8620,8600,1155
|
|
20241217,113600,42875304790,8600,8610,8610,8600,925
|
|
20241217,113500,42867344220,8610,8610,8610,8600,1373
|
|
20241217,113400,42855526840,8600,8610,8610,8600,4113
|
|
20241217,113300,42820150700,8610,8600,8610,8600,1214
|
|
20241217,113200,42809702840,8620,8610,8620,8610,12642
|
|
20241217,113100,42700828180,8620,8620,8620,8610,4094
|
|
20241217,113000,42665538210,8630,8630,8630,8620,802
|
|
20241217,112900,42658619890,8620,8630,8630,8610,3985
|
|
20241217,112800,42624278840,8630,8620,8630,8610,1902
|
|
20241217,112700,42607879030,8620,8590,8620,8580,10837
|
|
20241217,112600,42514750710,8600,8580,8600,8580,572
|
|
20241217,112500,42509836920,8590,8590,8590,8580,835
|
|
20241217,112400,42502666270,8580,8590,8590,8580,1373
|
|
20241217,112300,42490882200,8590,8590,8590,8590,1679
|
|
20241217,112200,42476459590,8590,8600,8600,8580,1326
|
|
20241217,112100,42465067510,8590,8590,8600,8580,1932
|
|
20241217,112000,42448472630,8590,8600,8600,8580,3975
|
|
20241217,111900,42414315340,8600,8600,8600,8590,2507
|
|
20241217,111800,42392758290,8590,8590,8600,8590,1898
|
|
20241217,111700,42376447730,8590,8600,8600,8580,8902
|
|
20241217,111600,42299963780,8600,8580,8600,8580,2620
|
|
20241217,111500,42277457400,8590,8580,8590,8570,6086
|
|
20241217,111400,42225255530,8590,8570,8590,8570,6115
|
|
20241217,111300,42172772980,8570,8570,8580,8560,1253
|
|
20241217,111200,42162037890,8570,8570,8570,8550,2910
|
|
20241217,111100,42137122940,8570,8570,8570,8560,4948
|
|
20241217,111000,42094727660,8570,8560,8580,8550,2991
|
|
20241217,110900,42069125800,8560,8560,8580,8540,7377
|
|
20241217,110800,42006040560,8550,8540,8560,8520,11799
|
|
20241217,110700,41905316940,8550,8540,8550,8520,6814
|
|
20241217,110600,41847161100,8530,8560,8560,8520,40152
|
|
20241217,110500,41504371920,8560,8600,8600,8550,35083
|
|
20241217,110400,41203800650,8590,8610,8620,8590,19893
|
|
20241217,110300,41032654700,8620,8620,8630,8610,7640
|
|
20241217,110200,40966800800,8610,8620,8620,8610,1562
|
|
20241217,110100,40953339540,8620,8620,8620,8610,3415
|
|
20241217,110000,40923921170,8620,8610,8630,8610,1370
|
|
20241217,105900,40912107060,8610,8630,8650,8610,5940
|
|
20241217,105800,40860886020,8630,8620,8630,8610,7905
|
|
20241217,105700,40792787200,8620,8610,8640,8610,2192
|
|
20241217,105600,40773887370,8620,8610,8620,8600,4951
|
|
20241217,105500,40731274390,8610,8630,8630,8600,10301
|
|
20241217,105400,40642608220,8640,8630,8650,8630,669
|
|
20241217,105300,40636828040,8630,8640,8640,8620,15963
|
|
20241217,105200,40499085990,8640,8640,8650,8630,1453
|
|
20241217,105100,40486533630,8640,8660,8670,8630,10461
|
|
20241217,105000,40396053390,8670,8660,8670,8650,4911
|
|
20241217,104900,40353545310,8650,8670,8670,8640,19277
|
|
20241217,104800,40186699970,8670,8680,8700,8670,11925
|
|
20241217,104700,40083163430,8670,8650,8670,8640,8638
|
|
20241217,104600,40008415620,8640,8640,8650,8640,1401
|
|
20241217,104500,39996309240,8630,8630,8640,8630,4301
|
|
20241217,104400,39959185050,8640,8640,8660,8630,10415
|
|
20241217,104300,39869154340,8640,8640,8660,8630,4526
|
|
20241217,104200,39830032300,8630,8620,8630,8610,2529
|
|
20241217,104100,39808235360,8620,8620,8630,8620,1214
|
|
20241217,104000,39797770000,8630,8610,8640,8610,2146
|
|
20241217,103900,39779258830,8610,8620,8620,8610,1517
|
|
20241217,103800,39766196370,8620,8610,8620,8610,932
|
|
20241217,103700,39758168720,8610,8620,8630,8590,5587
|
|
20241217,103600,39710087860,8630,8620,8630,8610,1822
|
|
20241217,103500,39694376790,8630,8590,8630,8580,11314
|
|
20241217,103400,39597191340,8590,8600,8610,8590,7872
|
|
20241217,103300,39529508980,8600,8620,8620,8600,25059
|
|
20241217,103200,39313919530,8620,8640,8660,8610,26304
|
|
20241217,103100,39087086250,8640,8680,8680,8630,25031
|
|
20241217,103000,38870751500,8680,8680,8690,8670,4375
|
|
20241217,102900,38832772110,8690,8700,8700,8690,7666
|
|
20241217,102800,38766123950,8690,8670,8700,8670,9836
|
|
20241217,102700,38680580250,8700,8670,8700,8650,11727
|
|
20241217,102600,38578701600,8670,8670,8670,8660,3533
|
|
20241217,102500,38548093590,8670,8630,8700,8630,26765
|
|
20241217,102400,38316164610,8640,8650,8650,8630,9440
|
|
20241217,102300,38234595750,8650,8650,8660,8640,18157
|
|
20241217,102200,38077639860,8650,8650,8670,8650,10697
|
|
20241217,102100,37985029500,8660,8660,8670,8650,18170
|
|
20241217,102000,37827733270,8660,8670,8680,8660,4039
|
|
20241217,101900,37792724300,8670,8680,8680,8670,6087
|
|
20241217,101800,37739944170,8680,8670,8680,8670,13652
|
|
20241217,101700,37621552630,8670,8680,8680,8670,2583
|
|
20241217,101600,37599135670,8690,8660,8690,8660,7320
|
|
20241217,101500,37535675640,8670,8670,8680,8660,10903
|
|
20241217,101400,37441192980,8680,8690,8690,8670,6568
|
|
20241217,101300,37384222450,8690,8690,8700,8680,4971
|
|
20241217,101200,37341030980,8700,8680,8700,8670,7718
|
|
20241217,101100,37273997930,8680,8710,8720,8680,11190
|
|
20241217,101000,37176659480,8710,8730,8730,8710,4834
|
|
20241217,100900,37134518680,8720,8710,8730,8710,5089
|
|
20241217,100800,37090175610,8720,8720,8730,8710,3403
|
|
20241217,100700,37060511320,8730,8700,8730,8680,12372
|
|
20241217,100600,36952824090,8700,8720,8730,8700,3823
|
|
20241217,100500,36919517640,8710,8700,8720,8680,6300
|
|
20241217,100400,36864698820,8710,8680,8710,8670,7943
|
|
20241217,100300,36795728740,8670,8680,8690,8670,5010
|
|
20241217,100200,36752249910,8680,8680,8700,8680,8508
|
|
20241217,100100,36678365650,8680,8720,8720,8670,17222
|
|
20241217,100000,36528682430,8710,8710,8740,8710,14323
|
|
20241217,095900,36403694710,8720,8710,8720,8690,3799
|
|
20241217,095800,36370583930,8680,8690,8720,8670,43982
|
|
20241217,095700,35988368550,8690,8700,8730,8690,14171
|
|
20241217,095600,35865069090,8690,8740,8740,8690,32750
|
|
20241217,095500,35579894960,8750,8770,8770,8740,14816
|
|
20241217,095400,35450216990,8770,8770,8790,8750,32428
|
|
20241217,095300,35165749550,8760,8720,8780,8710,27061
|
|
20241217,095200,34928845610,8720,8750,8750,8720,13438
|
|
20241217,095100,34811489590,8750,8750,8760,8730,8511
|
|
20241217,095000,34737074520,8750,8740,8760,8730,12352
|
|
20241217,094900,34629085980,8740,8710,8740,8700,16202
|
|
20241217,094800,34487903440,8710,8750,8750,8710,34768
|
|
20241217,094700,34184509290,8750,8760,8770,8720,42027
|
|
20241217,094600,33816921020,8770,8750,8780,8740,23078
|
|
20241217,094500,33614659000,8740,8790,8820,8710,107763
|
|
20241217,094400,32668903750,8790,8740,8790,8720,79742
|
|
20241217,094300,31970437880,8720,8680,8730,8670,23260
|
|
20241217,094200,31768202800,8670,8700,8710,8670,17876
|
|
20241217,094100,31612820980,8690,8720,8740,8670,44081
|
|
20241217,094000,31228742140,8720,8660,8740,8650,26748
|
|
20241217,093900,30996131190,8670,8650,8680,8640,18073
|
|
20241217,093800,30839662890,8650,8680,8690,8620,42531
|
|
20241217,093700,30471471910,8680,8690,8700,8680,15481
|
|
20241217,093600,30336964110,8680,8720,8730,8680,29935
|
|
20241217,093500,30076391790,8720,8690,8720,8680,34281
|
|
20241217,093400,29778116980,8680,8710,8720,8670,87374
|
|
20241217,093300,29018231760,8720,8670,8720,8660,61232
|
|
20241217,093200,28485941490,8670,8630,8670,8620,61908
|
|
20241217,093100,27950272090,8630,8590,8630,8590,15906
|
|
20241217,093000,27813342490,8590,8590,8600,8570,13656
|
|
20241217,092900,27696089030,8580,8600,8610,8570,14880
|
|
20241217,092800,27568355710,8610,8630,8630,8600,32963
|
|
20241217,092700,27284564680,8620,8610,8630,8600,28888
|
|
20241217,092600,27035876240,8610,8580,8610,8580,12784
|
|
20241217,092500,26925992170,8580,8580,8610,8570,18958
|
|
20241217,092400,26763162800,8580,8500,8600,8500,33396
|
|
20241217,092300,26477844670,8520,8540,8570,8500,67377
|
|
20241217,092200,25903262070,8540,8600,8610,8540,18117
|
|
20241217,092100,25748086410,8600,8550,8630,8530,32482
|
|
20241217,092000,25469742700,8540,8580,8580,8540,57885
|
|
20241217,091900,24974645920,8580,8620,8640,8570,37406
|
|
20241217,091800,24652662440,8620,8610,8620,8610,17690
|
|
20241217,091700,24500279640,8620,8580,8630,8580,43400
|
|
20241217,091600,24126704140,8580,8580,8580,8540,102092
|
|
20241217,091500,23252469760,8580,8610,8610,8580,60023
|
|
20241217,091400,22736505050,8610,8630,8640,8600,60186
|
|
20241217,091300,22218169060,8630,8650,8650,8630,41005
|
|
20241217,091200,21863904520,8640,8680,8680,8640,34674
|
|
20241217,091100,21563593620,8680,8690,8690,8600,139047
|
|
20241217,091000,20362416250,8680,8670,8710,8660,59955
|
|
20241217,090900,19841868310,8680,8650,8690,8630,63481
|
|
20241217,090800,19291553380,8630,8720,8750,8620,129898
|
|
20241217,090700,18163555560,8700,8780,8780,8690,163707
|
|
20241217,090600,16735582780,8770,8850,8850,8750,164388
|
|
20241217,090500,15290694390,8840,8940,8950,8780,250737
|
|
20241217,090400,13065797110,8920,8990,9000,8920,243511
|
|
20241217,090300,10883218050,8990,8880,9040,8870,524803
|
|
20241217,090200,6178307530,8880,8660,8880,8650,260871
|
|
20241217,090100,3888817550,8660,8720,8720,8650,169662
|
|
20241217,090000,2415160010,8730,8770,8770,8700,274546
|