749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,212600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,212500,190811297450,9120,9120,9120,9120,0
|
|
20241219,212400,190811297450,9120,9120,9120,9120,0
|
|
20241219,212300,190811297450,9120,9120,9120,9120,0
|
|
20241219,212200,190811297450,9120,9120,9120,9120,0
|
|
20241219,212100,190811297450,9120,9120,9120,9120,0
|
|
20241219,212000,190811297450,9120,9120,9120,9120,0
|
|
20241219,211900,190811297450,9120,9120,9120,9120,0
|
|
20241219,211800,190811297450,9120,9120,9120,9120,0
|
|
20241219,211700,190811297450,9120,9120,9120,9120,0
|
|
20241219,211600,190811297450,9120,9120,9120,9120,0
|
|
20241219,211500,190811297450,9120,9120,9120,9120,0
|
|
20241219,211400,190811297450,9120,9120,9120,9120,0
|
|
20241219,211300,190811297450,9120,9120,9120,9120,0
|
|
20241219,211200,190811297450,9120,9120,9120,9120,0
|
|
20241219,211100,190811297450,9120,9120,9120,9120,0
|
|
20241219,211000,190811297450,9120,9120,9120,9120,0
|
|
20241219,210900,190811297450,9120,9120,9120,9120,0
|
|
20241219,210800,190811297450,9120,9120,9120,9120,0
|
|
20241219,210700,190811297450,9120,9120,9120,9120,0
|
|
20241219,210600,190811297450,9120,9120,9120,9120,0
|
|
20241219,210500,190811297450,9120,9120,9120,9120,0
|
|
20241219,210400,190811297450,9120,9120,9120,9120,0
|
|
20241219,210300,190811297450,9120,9120,9120,9120,0
|
|
20241219,210200,190811297450,9120,9120,9120,9120,0
|
|
20241219,210100,190811297450,9120,9120,9120,9120,0
|
|
20241219,210000,190811297450,9120,9120,9120,9120,0
|
|
20241219,205900,190811297450,9120,9120,9120,9120,0
|
|
20241219,205800,190811297450,9120,9120,9120,9120,0
|
|
20241219,205700,190811297450,9120,9120,9120,9120,0
|
|
20241219,205600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,205500,190811297450,9120,9120,9120,9120,0
|
|
20241219,205400,190811297450,9120,9120,9120,9120,0
|
|
20241219,205300,190811297450,9120,9120,9120,9120,0
|
|
20241219,205200,190811297450,9120,9120,9120,9120,0
|
|
20241219,205100,190811297450,9120,9120,9120,9120,0
|
|
20241219,205000,190811297450,9120,9120,9120,9120,0
|
|
20241219,204900,190811297450,9120,9120,9120,9120,0
|
|
20241219,204800,190811297450,9120,9120,9120,9120,0
|
|
20241219,204700,190811297450,9120,9120,9120,9120,0
|
|
20241219,204600,190811297450,9120,9120,9120,9120,0
|
|
20241219,204500,190811297450,9120,9120,9120,9120,0
|
|
20241219,204400,190811297450,9120,9120,9120,9120,0
|
|
20241219,204300,190811297450,9120,9120,9120,9120,0
|
|
20241219,204200,190811297450,9120,9120,9120,9120,0
|
|
20241219,204100,190811297450,9120,9120,9120,9120,0
|
|
20241219,204000,190811297450,9120,9120,9120,9120,0
|
|
20241219,203900,190811297450,9120,9120,9120,9120,0
|
|
20241219,203800,190811297450,9120,9120,9120,9120,0
|
|
20241219,203700,190811297450,9120,9120,9120,9120,0
|
|
20241219,203600,190811297450,9120,9120,9120,9120,0
|
|
20241219,203500,190811297450,9120,9120,9120,9120,0
|
|
20241219,203400,190811297450,9120,9120,9120,9120,0
|
|
20241219,203300,190811297450,9120,9120,9120,9120,0
|
|
20241219,203200,190811297450,9120,9120,9120,9120,0
|
|
20241219,203100,190811297450,9120,9120,9120,9120,0
|
|
20241219,203000,190811297450,9120,9120,9120,9120,0
|
|
20241219,202900,190811297450,9120,9120,9120,9120,0
|
|
20241219,202800,190811297450,9120,9120,9120,9120,0
|
|
20241219,202700,190811297450,9120,9120,9120,9120,0
|
|
20241219,202600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,202500,190811297450,9120,9120,9120,9120,0
|
|
20241219,202400,190811297450,9120,9120,9120,9120,0
|
|
20241219,202300,190811297450,9120,9120,9120,9120,0
|
|
20241219,202200,190811297450,9120,9120,9120,9120,0
|
|
20241219,202100,190811297450,9120,9120,9120,9120,0
|
|
20241219,202000,190811297450,9120,9120,9120,9120,0
|
|
20241219,201900,190811297450,9120,9120,9120,9120,0
|
|
20241219,201800,190811297450,9120,9120,9120,9120,0
|
|
20241219,201700,190811297450,9120,9120,9120,9120,0
|
|
20241219,201600,190811297450,9120,9120,9120,9120,0
|
|
20241219,201500,190811297450,9120,9120,9120,9120,0
|
|
20241219,201400,190811297450,9120,9120,9120,9120,0
|
|
20241219,201300,190811297450,9120,9120,9120,9120,0
|
|
20241219,201200,190811297450,9120,9120,9120,9120,0
|
|
20241219,201100,190811297450,9120,9120,9120,9120,0
|
|
20241219,201000,190811297450,9120,9120,9120,9120,0
|
|
20241219,200900,190811297450,9120,9120,9120,9120,0
|
|
20241219,200800,190811297450,9120,9120,9120,9120,0
|
|
20241219,200700,190811297450,9120,9120,9120,9120,0
|
|
20241219,200600,190811297450,9120,9120,9120,9120,0
|
|
20241219,200500,190811297450,9120,9120,9120,9120,0
|
|
20241219,200400,190811297450,9120,9120,9120,9120,0
|
|
20241219,200300,190811297450,9120,9120,9120,9120,0
|
|
20241219,200200,190811297450,9120,9120,9120,9120,0
|
|
20241219,200100,190811297450,9120,9120,9120,9120,0
|
|
20241219,200000,190811297450,9120,9120,9120,9120,0
|
|
20241219,195900,190811297450,9120,9120,9120,9120,0
|
|
20241219,195800,190811297450,9120,9120,9120,9120,0
|
|
20241219,195700,190811297450,9120,9120,9120,9120,0
|
|
20241219,195600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,195500,190811297450,9120,9120,9120,9120,0
|
|
20241219,195400,190811297450,9120,9120,9120,9120,0
|
|
20241219,195300,190811297450,9120,9120,9120,9120,0
|
|
20241219,195200,190811297450,9120,9120,9120,9120,0
|
|
20241219,195100,190811297450,9120,9120,9120,9120,0
|
|
20241219,195000,190811297450,9120,9120,9120,9120,0
|
|
20241219,194900,190811297450,9120,9120,9120,9120,0
|
|
20241219,194800,190811297450,9120,9120,9120,9120,0
|
|
20241219,194700,190811297450,9120,9120,9120,9120,0
|
|
20241219,194600,190811297450,9120,9120,9120,9120,0
|
|
20241219,194500,190811297450,9120,9120,9120,9120,0
|
|
20241219,194400,190811297450,9120,9120,9120,9120,0
|
|
20241219,194300,190811297450,9120,9120,9120,9120,0
|
|
20241219,194200,190811297450,9120,9120,9120,9120,0
|
|
20241219,194100,190811297450,9120,9120,9120,9120,0
|
|
20241219,194000,190811297450,9120,9120,9120,9120,0
|
|
20241219,193900,190811297450,9120,9120,9120,9120,0
|
|
20241219,193800,190811297450,9120,9120,9120,9120,0
|
|
20241219,193700,190811297450,9120,9120,9120,9120,0
|
|
20241219,193600,190811297450,9120,9120,9120,9120,0
|
|
20241219,193500,190811297450,9120,9120,9120,9120,0
|
|
20241219,193400,190811297450,9120,9120,9120,9120,0
|
|
20241219,193300,190811297450,9120,9120,9120,9120,0
|
|
20241219,193200,190811297450,9120,9120,9120,9120,0
|
|
20241219,193100,190811297450,9120,9120,9120,9120,0
|
|
20241219,193000,190811297450,9120,9120,9120,9120,0
|
|
20241219,192900,190811297450,9120,9120,9120,9120,0
|
|
20241219,192800,190811297450,9120,9120,9120,9120,0
|
|
20241219,192700,190811297450,9120,9120,9120,9120,0
|
|
20241219,192600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,192500,190811297450,9120,9120,9120,9120,0
|
|
20241219,192400,190811297450,9120,9120,9120,9120,0
|
|
20241219,192300,190811297450,9120,9120,9120,9120,0
|
|
20241219,192200,190811297450,9120,9120,9120,9120,0
|
|
20241219,192100,190811297450,9120,9120,9120,9120,0
|
|
20241219,192000,190811297450,9120,9120,9120,9120,0
|
|
20241219,191900,190811297450,9120,9120,9120,9120,0
|
|
20241219,191800,190811297450,9120,9120,9120,9120,0
|
|
20241219,191700,190811297450,9120,9120,9120,9120,0
|
|
20241219,191600,190811297450,9120,9120,9120,9120,0
|
|
20241219,191500,190811297450,9120,9120,9120,9120,0
|
|
20241219,191400,190811297450,9120,9120,9120,9120,0
|
|
20241219,191300,190811297450,9120,9120,9120,9120,0
|
|
20241219,191200,190811297450,9120,9120,9120,9120,0
|
|
20241219,191100,190811297450,9120,9120,9120,9120,0
|
|
20241219,191000,190811297450,9120,9120,9120,9120,0
|
|
20241219,190900,190811297450,9120,9120,9120,9120,0
|
|
20241219,190800,190811297450,9120,9120,9120,9120,0
|
|
20241219,190700,190811297450,9120,9120,9120,9120,0
|
|
20241219,190600,190811297450,9120,9120,9120,9120,0
|
|
20241219,190500,190811297450,9120,9120,9120,9120,0
|
|
20241219,190400,190811297450,9120,9120,9120,9120,0
|
|
20241219,190300,190811297450,9120,9120,9120,9120,0
|
|
20241219,190200,190811297450,9120,9120,9120,9120,0
|
|
20241219,190100,190811297450,9120,9120,9120,9120,0
|
|
20241219,190000,190811297450,9120,9120,9120,9120,0
|
|
20241219,185900,190811297450,9120,9120,9120,9120,0
|
|
20241219,185800,190811297450,9120,9120,9120,9120,0
|
|
20241219,185700,190811297450,9120,9120,9120,9120,0
|
|
20241219,185600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,185500,190811297450,9120,9120,9120,9120,0
|
|
20241219,185400,190811297450,9120,9120,9120,9120,0
|
|
20241219,185300,190811297450,9120,9120,9120,9120,0
|
|
20241219,185200,190811297450,9120,9120,9120,9120,0
|
|
20241219,185100,190811297450,9120,9120,9120,9120,0
|
|
20241219,185000,190811297450,9120,9120,9120,9120,0
|
|
20241219,184900,190811297450,9120,9120,9120,9120,0
|
|
20241219,184800,190811297450,9120,9120,9120,9120,0
|
|
20241219,184700,190811297450,9120,9120,9120,9120,0
|
|
20241219,184600,190811297450,9120,9120,9120,9120,0
|
|
20241219,184500,190811297450,9120,9120,9120,9120,0
|
|
20241219,184400,190811297450,9120,9120,9120,9120,0
|
|
20241219,184300,190811297450,9120,9120,9120,9120,0
|
|
20241219,184200,190811297450,9120,9120,9120,9120,0
|
|
20241219,184100,190811297450,9120,9120,9120,9120,0
|
|
20241219,184000,190811297450,9120,9120,9120,9120,0
|
|
20241219,183900,190811297450,9120,9120,9120,9120,0
|
|
20241219,183800,190811297450,9120,9120,9120,9120,0
|
|
20241219,183700,190811297450,9120,9120,9120,9120,0
|
|
20241219,183600,190811297450,9120,9120,9120,9120,0
|
|
20241219,183500,190811297450,9120,9120,9120,9120,0
|
|
20241219,183400,190811297450,9120,9120,9120,9120,0
|
|
20241219,183300,190811297450,9120,9120,9120,9120,0
|
|
20241219,183200,190811297450,9120,9120,9120,9120,0
|
|
20241219,183100,190811297450,9120,9120,9120,9120,0
|
|
20241219,183000,190811297450,9120,9120,9120,9120,0
|
|
20241219,182900,190811297450,9120,9120,9120,9120,0
|
|
20241219,182800,190811297450,9120,9120,9120,9120,0
|
|
20241219,182700,190811297450,9120,9120,9120,9120,0
|
|
20241219,182600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,182500,190811297450,9120,9120,9120,9120,0
|
|
20241219,182400,190811297450,9120,9120,9120,9120,0
|
|
20241219,182300,190811297450,9120,9120,9120,9120,0
|
|
20241219,182200,190811297450,9120,9120,9120,9120,0
|
|
20241219,182100,190811297450,9120,9120,9120,9120,0
|
|
20241219,182000,190811297450,9120,9120,9120,9120,0
|
|
20241219,181900,190811297450,9120,9120,9120,9120,0
|
|
20241219,181800,190811297450,9120,9120,9120,9120,0
|
|
20241219,181700,190811297450,9120,9120,9120,9120,0
|
|
20241219,181600,190811297450,9120,9120,9120,9120,0
|
|
20241219,181500,190811297450,9120,9120,9120,9120,0
|
|
20241219,181400,190811297450,9120,9120,9120,9120,0
|
|
20241219,181300,190811297450,9120,9120,9120,9120,0
|
|
20241219,181200,190811297450,9120,9120,9120,9120,0
|
|
20241219,181100,190811297450,9120,9120,9120,9120,0
|
|
20241219,181000,190811297450,9120,9120,9120,9120,0
|
|
20241219,180900,190811297450,9120,9120,9120,9120,0
|
|
20241219,180800,190811297450,9120,9120,9120,9120,0
|
|
20241219,180700,190811297450,9120,9120,9120,9120,0
|
|
20241219,180600,190811297450,9120,9120,9120,9120,0
|
|
20241219,180500,190811297450,9120,9120,9120,9120,0
|
|
20241219,180400,190811297450,9120,9120,9120,9120,0
|
|
20241219,180300,190811297450,9120,9120,9120,9120,0
|
|
20241219,180200,190811297450,9120,9120,9120,9120,0
|
|
20241219,180100,190811297450,9120,9120,9120,9120,0
|
|
20241219,180000,190811297450,9120,9120,9120,9120,0
|
|
20241219,175900,190811297450,9120,9120,9120,9120,0
|
|
20241219,175800,190811297450,9120,9120,9120,9120,0
|
|
20241219,175700,190811297450,9120,9120,9120,9120,0
|
|
20241219,175600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,175500,190811297450,9120,9120,9120,9120,0
|
|
20241219,175400,190811297450,9120,9120,9120,9120,0
|
|
20241219,175300,190811297450,9120,9120,9120,9120,0
|
|
20241219,175200,190811297450,9120,9120,9120,9120,0
|
|
20241219,175100,190811297450,9120,9120,9120,9120,0
|
|
20241219,175000,190811297450,9120,9120,9120,9120,0
|
|
20241219,174900,190811297450,9120,9120,9120,9120,0
|
|
20241219,174800,190811297450,9120,9120,9120,9120,0
|
|
20241219,174700,190811297450,9120,9120,9120,9120,0
|
|
20241219,174600,190811297450,9120,9120,9120,9120,0
|
|
20241219,174500,190811297450,9120,9120,9120,9120,0
|
|
20241219,174400,190811297450,9120,9120,9120,9120,0
|
|
20241219,174300,190811297450,9120,9120,9120,9120,0
|
|
20241219,174200,190811297450,9120,9120,9120,9120,0
|
|
20241219,174100,190811297450,9120,9120,9120,9120,0
|
|
20241219,174000,190811297450,9120,9120,9120,9120,0
|
|
20241219,173900,190811297450,9120,9120,9120,9120,0
|
|
20241219,173800,190811297450,9120,9120,9120,9120,0
|
|
20241219,173700,190811297450,9120,9120,9120,9120,0
|
|
20241219,173600,190811297450,9120,9120,9120,9120,0
|
|
20241219,173500,190811297450,9120,9120,9120,9120,0
|
|
20241219,173400,190811297450,9120,9120,9120,9120,0
|
|
20241219,173300,190811297450,9120,9120,9120,9120,0
|
|
20241219,173200,190811297450,9120,9120,9120,9120,0
|
|
20241219,173100,190811297450,9120,9120,9120,9120,0
|
|
20241219,173000,190811297450,9120,9120,9120,9120,0
|
|
20241219,172900,190811297450,9120,9120,9120,9120,0
|
|
20241219,172800,190811297450,9120,9120,9120,9120,0
|
|
20241219,172700,190811297450,9120,9120,9120,9120,0
|
|
20241219,172600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,172500,190811297450,9120,9120,9120,9120,0
|
|
20241219,172400,190811297450,9120,9120,9120,9120,0
|
|
20241219,172300,190811297450,9120,9120,9120,9120,0
|
|
20241219,172200,190811297450,9120,9120,9120,9120,0
|
|
20241219,172100,190811297450,9120,9120,9120,9120,0
|
|
20241219,172000,190811297450,9120,9120,9120,9120,0
|
|
20241219,171900,190811297450,9120,9120,9120,9120,0
|
|
20241219,171800,190811297450,9120,9120,9120,9120,0
|
|
20241219,171700,190811297450,9120,9120,9120,9120,0
|
|
20241219,171600,190811297450,9120,9120,9120,9120,0
|
|
20241219,171500,190811297450,9120,9120,9120,9120,0
|
|
20241219,171400,190811297450,9120,9120,9120,9120,0
|
|
20241219,171300,190811297450,9120,9120,9120,9120,0
|
|
20241219,171200,190811297450,9120,9120,9120,9120,0
|
|
20241219,171100,190811297450,9120,9120,9120,9120,0
|
|
20241219,171000,190811297450,9120,9120,9120,9120,0
|
|
20241219,170900,190811297450,9120,9120,9120,9120,0
|
|
20241219,170800,190811297450,9120,9120,9120,9120,0
|
|
20241219,170700,190811297450,9120,9120,9120,9120,0
|
|
20241219,170600,190811297450,9120,9120,9120,9120,0
|
|
20241219,170500,190811297450,9120,9120,9120,9120,0
|
|
20241219,170400,190811297450,9120,9120,9120,9120,0
|
|
20241219,170300,190811297450,9120,9120,9120,9120,0
|
|
20241219,170200,190811297450,9120,9120,9120,9120,0
|
|
20241219,170100,190811297450,9120,9120,9120,9120,0
|
|
20241219,170000,190811297450,9120,9120,9120,9120,0
|
|
20241219,165900,190811297450,9120,9120,9120,9120,0
|
|
20241219,165800,190811297450,9120,9120,9120,9120,0
|
|
20241219,165700,190811297450,9120,9120,9120,9120,0
|
|
20241219,165600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,165500,190811297450,9120,9120,9120,9120,0
|
|
20241219,165400,190811297450,9120,9120,9120,9120,0
|
|
20241219,165300,190811297450,9120,9120,9120,9120,0
|
|
20241219,165200,190811297450,9120,9120,9120,9120,0
|
|
20241219,165100,190811297450,9120,9120,9120,9120,0
|
|
20241219,165000,190811297450,9120,9120,9120,9120,0
|
|
20241219,164900,190811297450,9120,9120,9120,9120,0
|
|
20241219,164800,190811297450,9120,9120,9120,9120,0
|
|
20241219,164700,190811297450,9120,9120,9120,9120,0
|
|
20241219,164600,190811297450,9120,9120,9120,9120,0
|
|
20241219,164500,190811297450,9120,9120,9120,9120,0
|
|
20241219,164400,190811297450,9120,9120,9120,9120,0
|
|
20241219,164300,190811297450,9120,9120,9120,9120,0
|
|
20241219,164200,190811297450,9120,9120,9120,9120,0
|
|
20241219,164100,190811297450,9120,9120,9120,9120,0
|
|
20241219,164000,190811297450,9120,9120,9120,9120,0
|
|
20241219,163900,190811297450,9120,9120,9120,9120,0
|
|
20241219,163800,190811297450,9120,9120,9120,9120,0
|
|
20241219,163700,190811297450,9120,9120,9120,9120,0
|
|
20241219,163600,190811297450,9120,9120,9120,9120,0
|
|
20241219,163500,190811297450,9120,9120,9120,9120,0
|
|
20241219,163400,190811297450,9120,9120,9120,9120,0
|
|
20241219,163300,190811297450,9120,9120,9120,9120,0
|
|
20241219,163200,190811297450,9120,9120,9120,9120,0
|
|
20241219,163100,190811297450,9120,9120,9120,9120,0
|
|
20241219,163000,190811297450,9120,9120,9120,9120,0
|
|
20241219,162900,190811297450,9120,9120,9120,9120,0
|
|
20241219,162800,190811297450,9120,9120,9120,9120,0
|
|
20241219,162700,190811297450,9120,9120,9120,9120,0
|
|
20241219,162600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,162500,190811297450,9120,9120,9120,9120,0
|
|
20241219,162400,190811297450,9120,9120,9120,9120,0
|
|
20241219,162300,190811297450,9120,9120,9120,9120,0
|
|
20241219,162200,190811297450,9120,9120,9120,9120,0
|
|
20241219,162100,190811297450,9120,9120,9120,9120,0
|
|
20241219,162000,190811297450,9120,9120,9120,9120,0
|
|
20241219,161900,190811297450,9120,9120,9120,9120,0
|
|
20241219,161800,190811297450,9120,9120,9120,9120,0
|
|
20241219,161700,190811297450,9120,9120,9120,9120,0
|
|
20241219,161600,190811297450,9120,9120,9120,9120,0
|
|
20241219,161500,190811297450,9120,9120,9120,9120,0
|
|
20241219,161400,190811297450,9120,9120,9120,9120,0
|
|
20241219,161300,190811297450,9120,9120,9120,9120,0
|
|
20241219,161200,190811297450,9120,9120,9120,9120,0
|
|
20241219,161100,190811297450,9120,9120,9120,9120,0
|
|
20241219,161000,190811297450,9120,9120,9120,9120,0
|
|
20241219,160900,190811297450,9120,9120,9120,9120,0
|
|
20241219,160800,190811297450,9120,9120,9120,9120,0
|
|
20241219,160700,190811297450,9120,9120,9120,9120,0
|
|
20241219,160600,190811297450,9120,9120,9120,9120,0
|
|
20241219,160500,190811297450,9120,9120,9120,9120,0
|
|
20241219,160400,190811297450,9120,9120,9120,9120,0
|
|
20241219,160300,190811297450,9120,9120,9120,9120,0
|
|
20241219,160200,190811297450,9120,9120,9120,9120,0
|
|
20241219,160100,190811297450,9120,9120,9120,9120,0
|
|
20241219,160000,190811297450,9120,9120,9120,9120,0
|
|
20241219,155900,190811297450,9120,9120,9120,9120,0
|
|
20241219,155800,190811297450,9120,9120,9120,9120,0
|
|
20241219,155700,190811297450,9120,9120,9120,9120,0
|
|
20241219,155600,190811297450,9120,9120,9120,9120,146492
|
|
20241219,155500,190811297450,9120,9120,9120,9120,0
|
|
20241219,155400,190811297450,9120,9120,9120,9120,0
|
|
20241219,155300,190811297450,9120,9120,9120,9120,0
|
|
20241219,155200,190811297450,9120,9120,9120,9120,0
|
|
20241219,155100,190811297450,9120,9120,9120,9120,0
|
|
20241219,155000,190811297450,9120,9120,9120,9120,0
|
|
20241219,154900,190811297450,9120,9120,9120,9120,0
|
|
20241219,154800,190811297450,9120,9120,9120,9120,0
|
|
20241219,154700,190811297450,9120,9120,9120,9120,0
|
|
20241219,154600,190811297450,9120,9120,9120,9120,0
|
|
20241219,154500,190811297450,9120,9120,9120,9120,0
|
|
20241219,154400,190811297450,9120,9120,9120,9120,0
|
|
20241219,154300,190811297450,9120,9120,9120,9120,0
|
|
20241219,154200,190811297450,9120,9120,9120,9120,0
|
|
20241219,154100,190811297450,9120,9120,9120,9120,0
|
|
20241219,154000,190811297450,9120,9120,9120,9120,0
|
|
20241219,153900,190811297450,9120,9120,9120,9120,0
|
|
20241219,153800,190811297450,9120,9120,9120,9120,0
|
|
20241219,153700,190811297450,9120,9120,9120,9120,0
|
|
20241219,153600,190811297450,9120,9120,9120,9120,0
|
|
20241219,153500,190811297450,9120,9120,9120,9120,0
|
|
20241219,153400,190811297450,9120,9120,9120,9120,0
|
|
20241219,153300,190811297450,9120,9120,9120,9120,0
|
|
20241219,153200,190811297450,9120,9120,9120,9120,0
|
|
20241219,153100,190811297450,9120,9120,9120,9120,0
|
|
20241219,153000,190811297450,9120,9120,9120,9120,146492
|
|
20241219,152900,189475290410,9230,9230,9230,9230,0
|
|
20241219,152800,189475290410,9230,9230,9230,9230,0
|
|
20241219,152700,189475290410,9230,9230,9230,9230,0
|
|
20241219,152600,189475290410,9230,9230,9230,9230,0
|
|
20241219,152500,189475290410,9230,9230,9230,9230,0
|
|
20241219,152400,189475290410,9230,9230,9230,9230,0
|
|
20241219,152300,189475290410,9230,9230,9230,9230,0
|
|
20241219,152200,189475290410,9230,9230,9230,9230,0
|
|
20241219,152100,189475290410,9230,9230,9230,9230,0
|
|
20241219,152000,189475290410,9230,9230,9230,9230,0
|
|
20241219,151900,189475290410,9230,9230,9250,9210,72384
|
|
20241219,151800,188807484520,9220,9210,9260,9200,98670
|
|
20241219,151700,187896010160,9210,9210,9220,9190,25136
|
|
20241219,151600,187664701400,9210,9230,9230,9180,27211
|
|
20241219,151500,187414284450,9220,9190,9230,9180,56344
|
|
20241219,151400,186895177260,9190,9180,9190,9160,17576
|
|
20241219,151300,186733892860,9180,9160,9190,9150,19342
|
|
20241219,151200,186556497980,9170,9140,9170,9120,29593
|
|
20241219,151100,186285914030,9140,9180,9180,9140,13041
|
|
20241219,151000,186166401180,9180,9140,9180,9130,17596
|
|
20241219,150900,186005190330,9130,9130,9150,9120,19854
|
|
20241219,150800,185823884030,9130,9130,9150,9100,31113
|
|
20241219,150700,185539959520,9130,9170,9180,9130,32924
|
|
20241219,150600,185238504530,9180,9180,9200,9140,40766
|
|
20241219,150500,184864980180,9170,9210,9220,9170,19880
|
|
20241219,150400,184682251070,9200,9200,9250,9190,75505
|
|
20241219,150300,183985951200,9200,9180,9200,9160,23389
|
|
20241219,150200,183771166700,9190,9170,9190,9170,11277
|
|
20241219,150100,183667658090,9180,9160,9180,9140,19087
|
|
20241219,150000,183492732970,9160,9120,9160,9110,28949
|
|
20241219,145900,183228205140,9110,9120,9130,9090,39823
|
|
20241219,145800,182865329490,9130,9180,9200,9090,45907
|
|
20241219,145700,182446673540,9190,9210,9220,9180,30387
|
|
20241219,145600,182167092740,9210,9150,9230,9090,126791
|
|
20241219,145500,181006729160,9150,9170,9190,9150,26391
|
|
20241219,145400,180764708420,9170,9180,9180,9150,31141
|
|
20241219,145300,180479264450,9170,9170,9200,9170,18914
|
|
20241219,145200,180305554290,9170,9170,9200,9160,28966
|
|
20241219,145100,180039619610,9170,9210,9210,9160,52648
|
|
20241219,145000,179556535690,9200,9210,9220,9120,122766
|
|
20241219,144900,178430487100,9220,9220,9250,9210,40370
|
|
20241219,144800,178058088040,9220,9320,9330,9220,69844
|
|
20241219,144700,177410814760,9320,9330,9340,9320,28425
|
|
20241219,144600,177145677790,9330,9320,9360,9310,47582
|
|
20241219,144500,176701450280,9320,9310,9330,9290,47222
|
|
20241219,144400,176261827580,9310,9280,9320,9260,20062
|
|
20241219,144300,176075424310,9290,9300,9330,9270,61007
|
|
20241219,144200,175507859210,9300,9220,9310,9210,54930
|
|
20241219,144100,174998692320,9240,9240,9260,9200,29742
|
|
20241219,144000,174724079230,9250,9210,9250,9200,30183
|
|
20241219,143900,174445687240,9210,9210,9230,9180,38246
|
|
20241219,143800,174093715200,9210,9250,9260,9200,46773
|
|
20241219,143700,173662224870,9250,9250,9270,9230,30683
|
|
20241219,143600,173378329790,9240,9180,9280,9170,112753
|
|
20241219,143500,172338640210,9180,9270,9280,9180,140079
|
|
20241219,143400,171046713240,9270,9320,9330,9260,78019
|
|
20241219,143300,170322241990,9320,9370,9380,9310,34023
|
|
20241219,143200,170004402860,9370,9370,9380,9350,18871
|
|
20241219,143100,169827649490,9370,9350,9370,9330,17493
|
|
20241219,143000,169664249050,9350,9310,9360,9300,48782
|
|
20241219,142900,169209343030,9310,9330,9340,9310,43365
|
|
20241219,142800,168805225760,9330,9330,9360,9330,27673
|
|
20241219,142700,168546787400,9350,9380,9390,9330,48342
|
|
20241219,142600,168094570050,9380,9410,9420,9380,35273
|
|
20241219,142500,167762890310,9400,9370,9410,9370,24045
|
|
20241219,142400,167536912630,9370,9370,9440,9370,91025
|
|
20241219,142300,166680377040,9370,9360,9400,9350,19041
|
|
20241219,142200,166502024050,9360,9400,9400,9360,27309
|
|
20241219,142100,166245961160,9400,9400,9410,9370,36547
|
|
20241219,142000,165902582860,9400,9370,9400,9360,35263
|
|
20241219,141900,165571983340,9370,9350,9410,9350,64785
|
|
20241219,141800,164964493490,9350,9300,9380,9290,61097
|
|
20241219,141700,164393455970,9290,9360,9360,9260,197266
|
|
20241219,141600,162557512200,9360,9410,9420,9350,71289
|
|
20241219,141500,161889489450,9400,9420,9450,9400,51841
|
|
20241219,141400,161400761410,9410,9350,9420,9350,66235
|
|
20241219,141300,160778442690,9360,9410,9420,9340,67475
|
|
20241219,141200,160145964560,9410,9450,9460,9410,44873
|
|
20241219,141100,159722612240,9450,9440,9480,9430,86476
|
|
20241219,141000,158904366570,9450,9400,9460,9390,89275
|
|
20241219,140900,158062735480,9410,9350,9410,9340,62223
|
|
20241219,140800,157479622750,9380,9380,9390,9330,112994
|
|
20241219,140700,156422574600,9390,9420,9420,9360,63614
|
|
20241219,140600,155825639950,9420,9390,9450,9360,96121
|
|
20241219,140500,154920729560,9390,9350,9410,9320,120807
|
|
20241219,140400,153788952100,9360,9380,9460,9350,153845
|
|
20241219,140300,152341121370,9390,9530,9590,9360,356390
|
|
20241219,140200,148970888670,9520,9660,9670,9510,285984
|
|
20241219,140100,146230241610,9650,9640,9740,9620,166516
|
|
20241219,140000,144618569140,9640,9570,9690,9560,173917
|
|
20241219,135900,142940049100,9570,9620,9620,9530,154144
|
|
20241219,135800,141464527150,9620,9620,9670,9610,117061
|
|
20241219,135700,140336036400,9610,9610,9650,9580,135719
|
|
20241219,135600,139030560690,9610,9580,9630,9510,243964
|
|
20241219,135500,136694341470,9590,9730,9810,9540,668052
|
|
20241219,135400,130214145000,9720,9570,9740,9560,397401
|
|
20241219,135300,126369162780,9560,9650,9650,9540,183321
|
|
20241219,135200,124611628000,9650,9560,9690,9550,447105
|
|
20241219,135100,120303447080,9560,9470,9560,9460,217516
|
|
20241219,135000,118231538890,9470,9430,9480,9400,75004
|
|
20241219,134900,117524137010,9430,9390,9450,9370,101985
|
|
20241219,134800,116563455730,9390,9450,9460,9350,156784
|
|
20241219,134700,115087445060,9470,9450,9510,9430,128766
|
|
20241219,134600,113868929300,9440,9480,9490,9410,200400
|
|
20241219,134500,111976148240,9480,9540,9570,9470,241020
|
|
20241219,134400,109683758420,9510,9600,9610,9500,291404
|
|
20241219,134300,106900657580,9570,9600,9610,9550,393927
|
|
20241219,134200,103125994330,9600,9440,9610,9410,661469
|
|
20241219,134100,96836866960,9430,9360,9460,9340,259372
|
|
20241219,134000,94391868760,9360,9360,9400,9310,170680
|
|
20241219,133900,92795219090,9360,9270,9440,9270,400023
|
|
20241219,133800,89046470760,9260,9240,9300,9230,128593
|
|
20241219,133700,87853957180,9240,9200,9240,9140,82949
|
|
20241219,133600,87092176980,9200,9230,9240,9160,76946
|
|
20241219,133500,86384593990,9230,9220,9280,9210,64236
|
|
20241219,133400,85790360300,9220,9260,9270,9190,90856
|
|
20241219,133300,84952655770,9260,9190,9270,9180,114928
|
|
20241219,133200,83891287400,9180,9200,9250,9180,156552
|
|
20241219,133100,82447595610,9210,9390,9430,9110,519004
|
|
20241219,133000,77619686910,9390,9120,9440,9100,661640
|
|
20241219,132900,71452831720,9120,9110,9130,9100,45872
|
|
20241219,132800,71034670670,9130,9130,9150,9100,79435
|
|
20241219,132700,70310240040,9100,9080,9140,9070,90749
|
|
20241219,132600,69484221130,9090,9110,9120,9070,78976
|
|
20241219,132500,68766621250,9110,9160,9160,9100,115068
|
|
20241219,132400,67717600650,9160,9190,9200,9130,181495
|
|
20241219,132300,66054326650,9180,9190,9220,9130,299037
|
|
20241219,132200,63307427380,9180,9140,9190,9130,172422
|
|
20241219,132100,61728972890,9160,9160,9160,9160,0
|
|
20241219,132000,61728972890,9160,9130,9160,9130,130637
|
|
20241219,131900,60533621430,9140,9070,9140,9070,277483
|
|
20241219,131800,58007439720,9080,8980,9080,8980,108579
|
|
20241219,131700,57026259950,8980,8980,8990,8970,10845
|
|
20241219,131600,56928866390,8990,8980,8990,8960,12638
|
|
20241219,131500,56815417990,8980,8970,8990,8960,20165
|
|
20241219,131400,56634386670,8970,9000,9000,8950,19398
|
|
20241219,131300,56460324230,9000,9010,9020,8980,36998
|
|
20241219,131200,56127282840,9010,8970,9020,8960,66647
|
|
20241219,131100,55527022810,8960,8960,8990,8940,29823
|
|
20241219,131000,55259447940,8970,8970,8980,8960,21218
|
|
20241219,130900,55069138200,8970,8960,8990,8950,41381
|
|
20241219,130800,54697800810,8960,8930,8980,8930,39440
|
|
20241219,130700,54344203960,8930,8910,8930,8890,8065
|
|
20241219,130600,54272335680,8910,8900,8910,8900,5293
|
|
20241219,130500,54225211490,8910,8920,8920,8900,2971
|
|
20241219,130400,54198739130,8920,8920,8940,8910,13007
|
|
20241219,130300,54082624770,8920,8890,8920,8890,6948
|
|
20241219,130200,54020757450,8890,8880,8900,8870,2060
|
|
20241219,130100,54002445500,8870,8880,8890,8870,13091
|
|
20241219,130000,53886277530,8880,8900,8900,8880,11984
|
|
20241219,125900,53779819970,8900,8920,8920,8890,6150
|
|
20241219,125800,53725068820,8920,8890,8920,8890,10909
|
|
20241219,125700,53628030130,8890,8880,8890,8870,12685
|
|
20241219,125600,53515405900,8880,8890,8900,8870,23859
|
|
20241219,125500,53303473740,8890,8910,8910,8890,18374
|
|
20241219,125400,53139914970,8910,8900,8910,8890,11950
|
|
20241219,125300,53033539070,8900,8900,8910,8900,22510
|
|
20241219,125200,52833191410,8910,8900,8920,8900,7480
|
|
20241219,125100,52766572790,8910,8920,8930,8890,12836
|
|
20241219,125000,52652261740,8920,8920,8940,8910,15546
|
|
20241219,124900,52513488970,8910,8940,8940,8910,14183
|
|
20241219,124800,52386955500,8940,8940,8950,8930,17522
|
|
20241219,124700,52230352500,8940,8910,8950,8910,16268
|
|
20241219,124600,52085000540,8910,8900,8930,8900,22579
|
|
20241219,124500,51883731960,8910,8890,8930,8890,31582
|
|
20241219,124400,51602328380,8890,8920,8920,8890,49198
|
|
20241219,124300,51164546150,8920,8940,8960,8910,60232
|
|
20241219,124200,50626746820,8930,8960,8980,8930,51705
|
|
20241219,124100,50163945960,8960,8990,9000,8960,38869
|
|
20241219,124000,49815003400,8990,9010,9010,8960,29260
|
|
20241219,123900,49552143720,9000,8980,9020,8970,51015
|
|
20241219,123800,49093151270,8980,9010,9010,8970,31946
|
|
20241219,123700,48805963970,9010,8970,9020,8940,56136
|
|
20241219,123600,48301341310,8970,8990,9020,8960,95605
|
|
20241219,123500,47441521470,8990,8930,9000,8930,55977
|
|
20241219,123400,46938753720,8930,9010,9010,8930,57815
|
|
20241219,123300,46420371160,9010,9010,9020,8930,93220
|
|
20241219,123200,45583306370,9010,8990,9020,8950,169018
|
|
20241219,123100,44063078870,9000,8920,9000,8920,190998
|
|
20241219,123000,42350123370,8930,8890,8930,8890,21920
|
|
20241219,122900,42154653840,8900,8920,8920,8890,15404
|
|
20241219,122800,42017563820,8910,8920,8920,8900,19369
|
|
20241219,122700,41844910190,8920,8870,8920,8860,31302
|
|
20241219,122600,41566436320,8870,8900,8900,8870,16675
|
|
20241219,122500,41418243500,8900,8900,8910,8890,28471
|
|
20241219,122400,41164784130,8910,8890,8910,8880,51304
|
|
20241219,122300,40708288510,8890,8850,8890,8840,25355
|
|
20241219,122200,40483200070,8860,8850,8860,8840,10692
|
|
20241219,122100,40388556510,8850,8830,8850,8820,10772
|
|
20241219,122000,40293284970,8830,8820,8830,8810,9929
|
|
20241219,121900,40205684300,8810,8810,8820,8810,1135
|
|
20241219,121800,40195681940,8820,8830,8830,8810,3018
|
|
20241219,121700,40169058840,8820,8820,8830,8820,3439
|
|
20241219,121600,40138717180,8820,8810,8820,8800,4640
|
|
20241219,121500,40097840170,8800,8780,8820,8780,2498
|
|
20241219,121400,40075851310,8780,8790,8790,8780,2138
|
|
20241219,121300,40057078040,8780,8780,8790,8780,1107
|
|
20241219,121200,40047357100,8790,8770,8790,8770,6579
|
|
20241219,121100,39989639340,8780,8780,8780,8770,1913
|
|
20241219,121000,39972859720,8770,8790,8790,8770,2439
|
|
20241219,120900,39951456790,8780,8790,8790,8770,1754
|
|
20241219,120800,39936056560,8780,8780,8780,8770,5970
|
|
20241219,120700,39883647200,8780,8790,8790,8780,4228
|
|
20241219,120600,39846523690,8790,8790,8800,8790,1839
|
|
20241219,120500,39830358530,8790,8800,8800,8790,3506
|
|
20241219,120400,39799539020,8790,8800,8800,8790,5484
|
|
20241219,120300,39751325500,8790,8800,8810,8790,2541
|
|
20241219,120200,39728979940,8800,8830,8840,8800,9508
|
|
20241219,120100,39645127500,8830,8820,8830,8820,1765
|
|
20241219,120000,39629545910,8820,8810,8830,8810,1867
|
|
20241219,115900,39613080430,8810,8810,8810,8800,3969
|
|
20241219,115800,39578134130,8810,8810,8810,8800,3607
|
|
20241219,115700,39546372280,8820,8800,8820,8800,894
|
|
20241219,115600,39538492140,8800,8780,8820,8780,7816
|
|
20241219,115500,39469724340,8790,8810,8810,8780,3955
|
|
20241219,115400,39434945230,8810,8830,8830,8800,1340
|
|
20241219,115300,39423143910,8820,8810,8830,8800,5959
|
|
20241219,115200,39370594310,8800,8800,8800,8790,1744
|
|
20241219,115100,39355247480,8800,8790,8810,8790,1646
|
|
20241219,115000,39340762780,8790,8790,8800,8780,1112
|
|
20241219,114900,39330988520,8790,8800,8810,8790,1898
|
|
20241219,114800,39314283850,8800,8790,8810,8790,3594
|
|
20241219,114700,39282660970,8790,8770,8800,8760,3342
|
|
20241219,114600,39253317190,8760,8780,8790,8760,10158
|
|
20241219,114500,39164234820,8780,8780,8790,8760,8736
|
|
20241219,114400,39087598910,8780,8780,8800,8780,5534
|
|
20241219,114300,39038997470,8780,8800,8800,8780,1742
|
|
20241219,114200,39023684360,8800,8790,8810,8790,3398
|
|
20241219,114100,38993786710,8790,8800,8800,8780,2388
|
|
20241219,114000,38972796310,8790,8810,8810,8790,2352
|
|
20241219,113900,38952101110,8800,8790,8800,8780,7966
|
|
20241219,113800,38882056800,8790,8790,8800,8780,10877
|
|
20241219,113700,38786452170,8800,8780,8800,8780,6427
|
|
20241219,113600,38729972690,8780,8810,8820,8770,19930
|
|
20241219,113500,38554868620,8810,8820,8840,8800,5799
|
|
20241219,113400,38503731540,8810,8820,8830,8790,15914
|
|
20241219,113300,38363671810,8810,8860,8870,8800,45336
|
|
20241219,113200,37963155070,8870,8880,8880,8860,24463
|
|
20241219,113100,37746253130,8870,8870,8880,8860,8962
|
|
20241219,113000,37666754040,8870,8860,8890,8840,31108
|
|
20241219,112900,37390849640,8850,8840,8870,8830,12899
|
|
20241219,112800,37276700750,8830,8840,8850,8830,8805
|
|
20241219,112700,37198833520,8850,8830,8850,8810,11624
|
|
20241219,112600,37096230470,8830,8840,8840,8800,12106
|
|
20241219,112500,36989427300,8830,8810,8860,8810,13226
|
|
20241219,112400,36872450620,8820,8820,8820,8800,11251
|
|
20241219,112300,36773325610,8810,8810,8820,8810,5707
|
|
20241219,112200,36723024550,8820,8820,8830,8810,5925
|
|
20241219,112100,36670748450,8820,8830,8840,8810,6065
|
|
20241219,112000,36617278760,8840,8820,8840,8810,18093
|
|
20241219,111900,36457677970,8830,8830,8840,8820,29193
|
|
20241219,111800,36199910530,8840,8870,8880,8840,11423
|
|
20241219,111700,36098824560,8860,8880,8880,8850,12230
|
|
20241219,111600,35990431280,8880,8850,8880,8850,6772
|
|
20241219,111500,35930316530,8870,8860,8870,8850,3986
|
|
20241219,111400,35895007010,8850,8850,8870,8840,6479
|
|
20241219,111300,35837689930,8850,8870,8880,8850,5325
|
|
20241219,111200,35790518370,8880,8830,8890,8830,18236
|
|
20241219,111100,35629049820,8840,8850,8850,8830,8362
|
|
20241219,111000,35555126480,8860,8860,8880,8840,19217
|
|
20241219,110900,35384826390,8850,8860,8860,8830,17185
|
|
20241219,110800,35232806670,8860,8890,8900,8830,38179
|
|
20241219,110700,34894538750,8890,8900,8910,8880,36346
|
|
20241219,110600,34571253470,8900,8940,8960,8890,117758
|
|
20241219,110500,33518966610,8940,8930,8950,8910,87666
|
|
20241219,110400,32735482840,8930,8880,8930,8850,66969
|
|
20241219,110300,32139780060,8880,8850,8880,8840,19400
|
|
20241219,110200,31967817140,8840,8850,8860,8840,8461
|
|
20241219,110100,31892948970,8850,8870,8880,8840,19068
|
|
20241219,110000,31724058410,8880,8850,8890,8850,36609
|
|
20241219,105900,31399182640,8860,8850,8870,8820,16204
|
|
20241219,105800,31255849650,8850,8870,8880,8820,23451
|
|
20241219,105700,31048221330,8870,8850,8870,8830,22202
|
|
20241219,105600,30851630300,8850,8870,8880,8840,41329
|
|
20241219,105500,30485341680,8870,8820,8870,8820,37354
|
|
20241219,105400,30154907120,8830,8830,8830,8810,4766
|
|
20241219,105300,30112880020,8820,8810,8830,8810,5197
|
|
20241219,105200,30067023100,8820,8800,8820,8800,4757
|
|
20241219,105100,30025101170,8810,8810,8810,8800,3031
|
|
20241219,105000,29998418200,8810,8800,8810,8800,4583
|
|
20241219,104900,29958068390,8800,8820,8830,8800,3667
|
|
20241219,104800,29925756630,8820,8830,8830,8820,5353
|
|
20241219,104700,29878519000,8830,8820,8840,8820,8126
|
|
20241219,104600,29806770670,8820,8820,8830,8810,5960
|
|
20241219,104500,29754209290,8820,8820,8830,8820,9993
|
|
20241219,104400,29666042020,8820,8830,8830,8820,12865
|
|
20241219,104300,29552497840,8830,8810,8830,8800,15665
|
|
20241219,104200,29414301380,8800,8780,8810,8770,9584
|
|
20241219,104100,29329945050,8780,8790,8800,8780,2161
|
|
20241219,104000,29310940610,8790,8790,8800,8780,6260
|
|
20241219,103900,29255906170,8790,8800,8810,8790,7363
|
|
20241219,103800,29191112930,8800,8790,8810,8780,9684
|
|
20241219,103700,29105920600,8790,8740,8800,8730,8979
|
|
20241219,103600,29027131290,8750,8750,8750,8730,2426
|
|
20241219,103500,29005927320,8740,8730,8750,8720,5367
|
|
20241219,103400,28959080220,8750,8740,8750,8730,1564
|
|
20241219,103300,28945421600,8740,8750,8780,8730,9115
|
|
20241219,103200,28865604950,8750,8740,8760,8740,16805
|
|
20241219,103100,28718566880,8730,8730,8750,8720,4902
|
|
20241219,103000,28675783170,8740,8700,8750,8700,5146
|
|
20241219,102900,28630912450,8700,8690,8710,8690,4543
|
|
20241219,102800,28591382520,8690,8700,8710,8690,8075
|
|
20241219,102700,28521139360,8700,8710,8710,8680,18335
|
|
20241219,102600,28361749740,8720,8740,8750,8690,27540
|
|
20241219,102500,28121988740,8760,8760,8760,8740,3869
|
|
20241219,102400,28088143240,8750,8750,8760,8740,4465
|
|
20241219,102300,28049071750,8740,8740,8740,8720,6382
|
|
20241219,102200,27993343600,8740,8710,8750,8700,18752
|
|
20241219,102100,27829918650,8710,8730,8740,8710,16542
|
|
20241219,102000,27685650270,8730,8730,8740,8720,7268
|
|
20241219,101900,27622213200,8730,8740,8750,8730,10870
|
|
20241219,101800,27527263020,8740,8750,8750,8740,8605
|
|
20241219,101700,27452007660,8750,8760,8770,8750,5602
|
|
20241219,101600,27402948080,8770,8770,8780,8750,20571
|
|
20241219,101500,27222767640,8770,8780,8780,8770,5420
|
|
20241219,101400,27175211860,8770,8780,8790,8770,10891
|
|
20241219,101300,27079629120,8780,8800,8810,8780,9274
|
|
20241219,101200,26998061450,8810,8830,8830,8800,3604
|
|
20241219,101100,26966303990,8820,8810,8830,8800,7763
|
|
20241219,101000,26897900560,8810,8840,8850,8800,20721
|
|
20241219,100900,26714957590,8840,8800,8840,8800,12923
|
|
20241219,100800,26600952090,8800,8780,8810,8780,12191
|
|
20241219,100700,26493651040,8770,8790,8800,8760,18379
|
|
20241219,100600,26332209740,8790,8770,8790,8770,7159
|
|
20241219,100500,26269342310,8780,8770,8780,8760,4680
|
|
20241219,100400,26228285530,8770,8790,8790,8760,2166
|
|
20241219,100300,26209276390,8790,8760,8790,8760,9480
|
|
20241219,100200,26126169250,8770,8800,8800,8760,7811
|
|
20241219,100100,26057607130,8800,8800,8810,8780,23722
|
|
20241219,100000,25848863770,8790,8750,8800,8750,14502
|
|
20241219,095900,25721468170,8750,8720,8770,8720,5389
|
|
20241219,095800,25674348780,8720,8760,8770,8720,15677
|
|
20241219,095700,25537389860,8750,8770,8770,8750,10796
|
|
20241219,095600,25442859030,8780,8740,8780,8730,12445
|
|
20241219,095500,25333879750,8730,8730,8740,8700,43408
|
|
20241219,095400,24955509840,8730,8740,8750,8720,25976
|
|
20241219,095300,24728660430,8740,8770,8800,8730,28315
|
|
20241219,095200,24480724410,8770,8760,8770,8750,21720
|
|
20241219,095100,24290508970,8760,8800,8800,8760,12201
|
|
20241219,095000,24183445340,8790,8800,8800,8750,30893
|
|
20241219,094900,23912412250,8790,8790,8810,8790,9187
|
|
20241219,094800,23831640110,8790,8790,8820,8790,11138
|
|
20241219,094700,23733583200,8790,8810,8820,8790,15688
|
|
20241219,094600,23595547690,8810,8840,8840,8810,10572
|
|
20241219,094500,23502290300,8830,8800,8850,8800,27949
|
|
20241219,094400,23255721820,8800,8810,8830,8800,13938
|
|
20241219,094300,23132883810,8820,8810,8830,8800,11005
|
|
20241219,094200,23035926180,8820,8850,8850,8800,18920
|
|
20241219,094100,22869087280,8850,8800,8870,8790,31385
|
|
20241219,094000,22591646010,8800,8790,8810,8770,16915
|
|
20241219,093900,22442989790,8790,8800,8810,8780,21804
|
|
20241219,093800,22251216840,8790,8750,8820,8750,38652
|
|
20241219,093700,21911551810,8750,8840,8850,8740,73625
|
|
20241219,093600,21264924690,8840,8850,8850,8800,47332
|
|
20241219,093500,20847238900,8850,8830,8870,8820,23371
|
|
20241219,093400,20640533960,8830,8900,8900,8820,59063
|
|
20241219,093300,20118069560,8900,8890,8940,8880,43122
|
|
20241219,093200,19733453860,8890,8870,8890,8850,35436
|
|
20241219,093100,19419373640,8880,8940,8950,8870,66022
|
|
20241219,093000,18831089370,8940,8900,8950,8880,68186
|
|
20241219,092900,18223073190,8900,8890,8930,8870,76796
|
|
20241219,092800,17539743790,8870,8910,8910,8830,77558
|
|
20241219,092700,16851973190,8900,8880,8920,8860,83224
|
|
20241219,092600,16111456290,8880,8910,8920,8850,98082
|
|
20241219,092500,15239694850,8920,8870,8940,8860,165349
|
|
20241219,092400,13767293760,8880,8880,8880,8830,94331
|
|
20241219,092300,12931768420,8880,8890,8910,8830,128019
|
|
20241219,092200,11796771300,8910,8710,8920,8700,214174
|
|
20241219,092100,9907597430,8700,8700,8720,8690,14505
|
|
20241219,092000,9781387530,8690,8720,8720,8690,17903
|
|
20241219,091900,9625506180,8720,8680,8720,8670,24602
|
|
20241219,091800,9411388180,8680,8720,8730,8660,45462
|
|
20241219,091700,9016428890,8710,8770,8770,8710,38965
|
|
20241219,091600,8676015860,8780,8710,8780,8710,48102
|
|
20241219,091500,8254716070,8720,8740,8760,8700,48589
|
|
20241219,091400,7830284370,8740,8740,8770,8700,58070
|
|
20241219,091300,7322644050,8740,8730,8770,8730,87648
|
|
20241219,091200,6555649010,8730,8730,8750,8680,79517
|
|
20241219,091100,5862261190,8740,8670,8750,8660,70580
|
|
20241219,091000,5247691420,8670,8630,8670,8620,17168
|
|
20241219,090900,5099271740,8630,8620,8670,8610,31365
|
|
20241219,090800,4828197750,8620,8690,8700,8600,53100
|
|
20241219,090700,4368641690,8700,8700,8720,8650,82817
|
|
20241219,090600,3648850010,8700,8640,8700,8640,62238
|
|
20241219,090500,3109185370,8640,8610,8640,8570,53522
|
|
20241219,090400,2648239760,8620,8600,8640,8550,73865
|
|
20241219,090300,2012366670,8600,8580,8600,8520,34340
|
|
20241219,090200,1718118270,8550,8450,8600,8440,67037
|
|
20241219,090100,1145682340,8450,8420,8450,8380,28575
|
|
20241219,090000,905138720,8370,8330,8440,8300,103978
|