776 lines
39 KiB
CSV
776 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,215300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,215200,19428962780,9820,9820,9820,9820,0
|
|
20241211,215100,19428962780,9820,9820,9820,9820,0
|
|
20241211,215000,19428962780,9820,9820,9820,9820,0
|
|
20241211,214900,19428962780,9820,9820,9820,9820,0
|
|
20241211,214800,19428962780,9820,9820,9820,9820,0
|
|
20241211,214700,19428962780,9820,9820,9820,9820,0
|
|
20241211,214600,19428962780,9820,9820,9820,9820,0
|
|
20241211,214500,19428962780,9820,9820,9820,9820,0
|
|
20241211,214400,19428962780,9820,9820,9820,9820,0
|
|
20241211,214300,19428962780,9820,9820,9820,9820,0
|
|
20241211,214200,19428962780,9820,9820,9820,9820,0
|
|
20241211,214100,19428962780,9820,9820,9820,9820,0
|
|
20241211,214000,19428962780,9820,9820,9820,9820,0
|
|
20241211,213900,19428962780,9820,9820,9820,9820,0
|
|
20241211,213800,19428962780,9820,9820,9820,9820,0
|
|
20241211,213700,19428962780,9820,9820,9820,9820,0
|
|
20241211,213600,19428962780,9820,9820,9820,9820,0
|
|
20241211,213500,19428962780,9820,9820,9820,9820,0
|
|
20241211,213400,19428962780,9820,9820,9820,9820,0
|
|
20241211,213300,19428962780,9820,9820,9820,9820,0
|
|
20241211,213200,19428962780,9820,9820,9820,9820,0
|
|
20241211,213100,19428962780,9820,9820,9820,9820,0
|
|
20241211,213000,19428962780,9820,9820,9820,9820,0
|
|
20241211,212900,19428962780,9820,9820,9820,9820,0
|
|
20241211,212800,19428962780,9820,9820,9820,9820,0
|
|
20241211,212700,19428962780,9820,9820,9820,9820,0
|
|
20241211,212600,19428962780,9820,9820,9820,9820,0
|
|
20241211,212500,19428962780,9820,9820,9820,9820,0
|
|
20241211,212400,19428962780,9820,9820,9820,9820,0
|
|
20241211,212300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,212200,19428962780,9820,9820,9820,9820,0
|
|
20241211,212100,19428962780,9820,9820,9820,9820,0
|
|
20241211,212000,19428962780,9820,9820,9820,9820,0
|
|
20241211,211900,19428962780,9820,9820,9820,9820,0
|
|
20241211,211800,19428962780,9820,9820,9820,9820,0
|
|
20241211,211700,19428962780,9820,9820,9820,9820,0
|
|
20241211,211600,19428962780,9820,9820,9820,9820,0
|
|
20241211,211500,19428962780,9820,9820,9820,9820,0
|
|
20241211,211400,19428962780,9820,9820,9820,9820,0
|
|
20241211,211300,19428962780,9820,9820,9820,9820,0
|
|
20241211,211200,19428962780,9820,9820,9820,9820,0
|
|
20241211,211100,19428962780,9820,9820,9820,9820,0
|
|
20241211,211000,19428962780,9820,9820,9820,9820,0
|
|
20241211,210900,19428962780,9820,9820,9820,9820,0
|
|
20241211,210800,19428962780,9820,9820,9820,9820,0
|
|
20241211,210700,19428962780,9820,9820,9820,9820,0
|
|
20241211,210600,19428962780,9820,9820,9820,9820,0
|
|
20241211,210500,19428962780,9820,9820,9820,9820,0
|
|
20241211,210400,19428962780,9820,9820,9820,9820,0
|
|
20241211,210300,19428962780,9820,9820,9820,9820,0
|
|
20241211,210200,19428962780,9820,9820,9820,9820,0
|
|
20241211,210100,19428962780,9820,9820,9820,9820,0
|
|
20241211,210000,19428962780,9820,9820,9820,9820,0
|
|
20241211,205900,19428962780,9820,9820,9820,9820,0
|
|
20241211,205800,19428962780,9820,9820,9820,9820,0
|
|
20241211,205700,19428962780,9820,9820,9820,9820,0
|
|
20241211,205600,19428962780,9820,9820,9820,9820,0
|
|
20241211,205500,19428962780,9820,9820,9820,9820,0
|
|
20241211,205400,19428962780,9820,9820,9820,9820,0
|
|
20241211,205300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,205200,19428962780,9820,9820,9820,9820,0
|
|
20241211,205100,19428962780,9820,9820,9820,9820,0
|
|
20241211,205000,19428962780,9820,9820,9820,9820,0
|
|
20241211,204900,19428962780,9820,9820,9820,9820,0
|
|
20241211,204800,19428962780,9820,9820,9820,9820,0
|
|
20241211,204700,19428962780,9820,9820,9820,9820,0
|
|
20241211,204600,19428962780,9820,9820,9820,9820,0
|
|
20241211,204500,19428962780,9820,9820,9820,9820,0
|
|
20241211,204400,19428962780,9820,9820,9820,9820,0
|
|
20241211,204300,19428962780,9820,9820,9820,9820,0
|
|
20241211,204200,19428962780,9820,9820,9820,9820,0
|
|
20241211,204100,19428962780,9820,9820,9820,9820,0
|
|
20241211,204000,19428962780,9820,9820,9820,9820,0
|
|
20241211,203900,19428962780,9820,9820,9820,9820,0
|
|
20241211,203800,19428962780,9820,9820,9820,9820,0
|
|
20241211,203700,19428962780,9820,9820,9820,9820,0
|
|
20241211,203600,19428962780,9820,9820,9820,9820,0
|
|
20241211,203500,19428962780,9820,9820,9820,9820,0
|
|
20241211,203400,19428962780,9820,9820,9820,9820,0
|
|
20241211,203300,19428962780,9820,9820,9820,9820,0
|
|
20241211,203200,19428962780,9820,9820,9820,9820,0
|
|
20241211,203100,19428962780,9820,9820,9820,9820,0
|
|
20241211,203000,19428962780,9820,9820,9820,9820,0
|
|
20241211,202900,19428962780,9820,9820,9820,9820,0
|
|
20241211,202800,19428962780,9820,9820,9820,9820,0
|
|
20241211,202700,19428962780,9820,9820,9820,9820,0
|
|
20241211,202600,19428962780,9820,9820,9820,9820,0
|
|
20241211,202500,19428962780,9820,9820,9820,9820,0
|
|
20241211,202400,19428962780,9820,9820,9820,9820,0
|
|
20241211,202300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,202200,19428962780,9820,9820,9820,9820,0
|
|
20241211,202100,19428962780,9820,9820,9820,9820,0
|
|
20241211,202000,19428962780,9820,9820,9820,9820,0
|
|
20241211,201900,19428962780,9820,9820,9820,9820,0
|
|
20241211,201800,19428962780,9820,9820,9820,9820,0
|
|
20241211,201700,19428962780,9820,9820,9820,9820,0
|
|
20241211,201600,19428962780,9820,9820,9820,9820,0
|
|
20241211,201500,19428962780,9820,9820,9820,9820,0
|
|
20241211,201400,19428962780,9820,9820,9820,9820,0
|
|
20241211,201300,19428962780,9820,9820,9820,9820,0
|
|
20241211,201200,19428962780,9820,9820,9820,9820,0
|
|
20241211,201100,19428962780,9820,9820,9820,9820,0
|
|
20241211,201000,19428962780,9820,9820,9820,9820,0
|
|
20241211,200900,19428962780,9820,9820,9820,9820,0
|
|
20241211,200800,19428962780,9820,9820,9820,9820,0
|
|
20241211,200700,19428962780,9820,9820,9820,9820,0
|
|
20241211,200600,19428962780,9820,9820,9820,9820,0
|
|
20241211,200500,19428962780,9820,9820,9820,9820,0
|
|
20241211,200400,19428962780,9820,9820,9820,9820,0
|
|
20241211,200300,19428962780,9820,9820,9820,9820,0
|
|
20241211,200200,19428962780,9820,9820,9820,9820,0
|
|
20241211,200100,19428962780,9820,9820,9820,9820,0
|
|
20241211,200000,19428962780,9820,9820,9820,9820,0
|
|
20241211,195900,19428962780,9820,9820,9820,9820,0
|
|
20241211,195800,19428962780,9820,9820,9820,9820,0
|
|
20241211,195700,19428962780,9820,9820,9820,9820,0
|
|
20241211,195600,19428962780,9820,9820,9820,9820,0
|
|
20241211,195500,19428962780,9820,9820,9820,9820,0
|
|
20241211,195400,19428962780,9820,9820,9820,9820,0
|
|
20241211,195300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,195200,19428962780,9820,9820,9820,9820,0
|
|
20241211,195100,19428962780,9820,9820,9820,9820,0
|
|
20241211,195000,19428962780,9820,9820,9820,9820,0
|
|
20241211,194900,19428962780,9820,9820,9820,9820,0
|
|
20241211,194800,19428962780,9820,9820,9820,9820,0
|
|
20241211,194700,19428962780,9820,9820,9820,9820,0
|
|
20241211,194600,19428962780,9820,9820,9820,9820,0
|
|
20241211,194500,19428962780,9820,9820,9820,9820,0
|
|
20241211,194400,19428962780,9820,9820,9820,9820,0
|
|
20241211,194300,19428962780,9820,9820,9820,9820,0
|
|
20241211,194200,19428962780,9820,9820,9820,9820,0
|
|
20241211,194100,19428962780,9820,9820,9820,9820,0
|
|
20241211,194000,19428962780,9820,9820,9820,9820,0
|
|
20241211,193900,19428962780,9820,9820,9820,9820,0
|
|
20241211,193800,19428962780,9820,9820,9820,9820,0
|
|
20241211,193700,19428962780,9820,9820,9820,9820,0
|
|
20241211,193600,19428962780,9820,9820,9820,9820,0
|
|
20241211,193500,19428962780,9820,9820,9820,9820,0
|
|
20241211,193400,19428962780,9820,9820,9820,9820,0
|
|
20241211,193300,19428962780,9820,9820,9820,9820,0
|
|
20241211,193200,19428962780,9820,9820,9820,9820,0
|
|
20241211,193100,19428962780,9820,9820,9820,9820,0
|
|
20241211,193000,19428962780,9820,9820,9820,9820,0
|
|
20241211,192900,19428962780,9820,9820,9820,9820,0
|
|
20241211,192800,19428962780,9820,9820,9820,9820,0
|
|
20241211,192700,19428962780,9820,9820,9820,9820,0
|
|
20241211,192600,19428962780,9820,9820,9820,9820,0
|
|
20241211,192500,19428962780,9820,9820,9820,9820,0
|
|
20241211,192400,19428962780,9820,9820,9820,9820,0
|
|
20241211,192300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,192200,19428962780,9820,9820,9820,9820,0
|
|
20241211,192100,19428962780,9820,9820,9820,9820,0
|
|
20241211,192000,19428962780,9820,9820,9820,9820,0
|
|
20241211,191900,19428962780,9820,9820,9820,9820,0
|
|
20241211,191800,19428962780,9820,9820,9820,9820,0
|
|
20241211,191700,19428962780,9820,9820,9820,9820,0
|
|
20241211,191600,19428962780,9820,9820,9820,9820,0
|
|
20241211,191500,19428962780,9820,9820,9820,9820,0
|
|
20241211,191400,19428962780,9820,9820,9820,9820,0
|
|
20241211,191300,19428962780,9820,9820,9820,9820,0
|
|
20241211,191200,19428962780,9820,9820,9820,9820,0
|
|
20241211,191100,19428962780,9820,9820,9820,9820,0
|
|
20241211,191000,19428962780,9820,9820,9820,9820,0
|
|
20241211,190900,19428962780,9820,9820,9820,9820,0
|
|
20241211,190800,19428962780,9820,9820,9820,9820,0
|
|
20241211,190700,19428962780,9820,9820,9820,9820,0
|
|
20241211,190600,19428962780,9820,9820,9820,9820,0
|
|
20241211,190500,19428962780,9820,9820,9820,9820,0
|
|
20241211,190400,19428962780,9820,9820,9820,9820,0
|
|
20241211,190300,19428962780,9820,9820,9820,9820,0
|
|
20241211,190200,19428962780,9820,9820,9820,9820,0
|
|
20241211,190100,19428962780,9820,9820,9820,9820,0
|
|
20241211,190000,19428962780,9820,9820,9820,9820,0
|
|
20241211,185900,19428962780,9820,9820,9820,9820,0
|
|
20241211,185800,19428962780,9820,9820,9820,9820,0
|
|
20241211,185700,19428962780,9820,9820,9820,9820,0
|
|
20241211,185600,19428962780,9820,9820,9820,9820,0
|
|
20241211,185500,19428962780,9820,9820,9820,9820,0
|
|
20241211,185400,19428962780,9820,9820,9820,9820,0
|
|
20241211,185300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,185200,19428962780,9820,9820,9820,9820,0
|
|
20241211,185100,19428962780,9820,9820,9820,9820,0
|
|
20241211,185000,19428962780,9820,9820,9820,9820,0
|
|
20241211,184900,19428962780,9820,9820,9820,9820,0
|
|
20241211,184800,19428962780,9820,9820,9820,9820,0
|
|
20241211,184700,19428962780,9820,9820,9820,9820,0
|
|
20241211,184600,19428962780,9820,9820,9820,9820,0
|
|
20241211,184500,19428962780,9820,9820,9820,9820,0
|
|
20241211,184400,19428962780,9820,9820,9820,9820,0
|
|
20241211,184300,19428962780,9820,9820,9820,9820,0
|
|
20241211,184200,19428962780,9820,9820,9820,9820,0
|
|
20241211,184100,19428962780,9820,9820,9820,9820,0
|
|
20241211,184000,19428962780,9820,9820,9820,9820,0
|
|
20241211,183900,19428962780,9820,9820,9820,9820,0
|
|
20241211,183800,19428962780,9820,9820,9820,9820,0
|
|
20241211,183700,19428962780,9820,9820,9820,9820,0
|
|
20241211,183600,19428962780,9820,9820,9820,9820,0
|
|
20241211,183500,19428962780,9820,9820,9820,9820,0
|
|
20241211,183400,19428962780,9820,9820,9820,9820,0
|
|
20241211,183300,19428962780,9820,9820,9820,9820,0
|
|
20241211,183200,19428962780,9820,9820,9820,9820,0
|
|
20241211,183100,19428962780,9820,9820,9820,9820,0
|
|
20241211,183000,19428962780,9820,9820,9820,9820,0
|
|
20241211,182900,19428962780,9820,9820,9820,9820,0
|
|
20241211,182800,19428962780,9820,9820,9820,9820,0
|
|
20241211,182700,19428962780,9820,9820,9820,9820,0
|
|
20241211,182600,19428962780,9820,9820,9820,9820,0
|
|
20241211,182500,19428962780,9820,9820,9820,9820,0
|
|
20241211,182400,19428962780,9820,9820,9820,9820,0
|
|
20241211,182300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,182200,19428962780,9820,9820,9820,9820,0
|
|
20241211,182100,19428962780,9820,9820,9820,9820,0
|
|
20241211,182000,19428962780,9820,9820,9820,9820,0
|
|
20241211,181900,19428962780,9820,9820,9820,9820,0
|
|
20241211,181800,19428962780,9820,9820,9820,9820,0
|
|
20241211,181700,19428962780,9820,9820,9820,9820,0
|
|
20241211,181600,19428962780,9820,9820,9820,9820,0
|
|
20241211,181500,19428962780,9820,9820,9820,9820,0
|
|
20241211,181400,19428962780,9820,9820,9820,9820,0
|
|
20241211,181300,19428962780,9820,9820,9820,9820,0
|
|
20241211,181200,19428962780,9820,9820,9820,9820,0
|
|
20241211,181100,19428962780,9820,9820,9820,9820,0
|
|
20241211,181000,19428962780,9820,9820,9820,9820,0
|
|
20241211,180900,19428962780,9820,9820,9820,9820,0
|
|
20241211,180800,19428962780,9820,9820,9820,9820,0
|
|
20241211,180700,19428962780,9820,9820,9820,9820,0
|
|
20241211,180600,19428962780,9820,9820,9820,9820,0
|
|
20241211,180500,19428962780,9820,9820,9820,9820,0
|
|
20241211,180400,19428962780,9820,9820,9820,9820,0
|
|
20241211,180300,19428962780,9820,9820,9820,9820,0
|
|
20241211,180200,19428962780,9820,9820,9820,9820,0
|
|
20241211,180100,19428962780,9820,9820,9820,9820,0
|
|
20241211,180000,19428962780,9820,9820,9820,9820,0
|
|
20241211,175900,19428962780,9820,9820,9820,9820,0
|
|
20241211,175800,19428962780,9820,9820,9820,9820,0
|
|
20241211,175700,19428962780,9820,9820,9820,9820,0
|
|
20241211,175600,19428962780,9820,9820,9820,9820,0
|
|
20241211,175500,19428962780,9820,9820,9820,9820,0
|
|
20241211,175400,19428962780,9820,9820,9820,9820,0
|
|
20241211,175300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,175200,19428962780,9820,9820,9820,9820,0
|
|
20241211,175100,19428962780,9820,9820,9820,9820,0
|
|
20241211,175000,19428962780,9820,9820,9820,9820,0
|
|
20241211,174900,19428962780,9820,9820,9820,9820,0
|
|
20241211,174800,19428962780,9820,9820,9820,9820,0
|
|
20241211,174700,19428962780,9820,9820,9820,9820,0
|
|
20241211,174600,19428962780,9820,9820,9820,9820,0
|
|
20241211,174500,19428962780,9820,9820,9820,9820,0
|
|
20241211,174400,19428962780,9820,9820,9820,9820,0
|
|
20241211,174300,19428962780,9820,9820,9820,9820,0
|
|
20241211,174200,19428962780,9820,9820,9820,9820,0
|
|
20241211,174100,19428962780,9820,9820,9820,9820,0
|
|
20241211,174000,19428962780,9820,9820,9820,9820,0
|
|
20241211,173900,19428962780,9820,9820,9820,9820,0
|
|
20241211,173800,19428962780,9820,9820,9820,9820,0
|
|
20241211,173700,19428962780,9820,9820,9820,9820,0
|
|
20241211,173600,19428962780,9820,9820,9820,9820,0
|
|
20241211,173500,19428962780,9820,9820,9820,9820,0
|
|
20241211,173400,19428962780,9820,9820,9820,9820,0
|
|
20241211,173300,19428962780,9820,9820,9820,9820,0
|
|
20241211,173200,19428962780,9820,9820,9820,9820,0
|
|
20241211,173100,19428962780,9820,9820,9820,9820,0
|
|
20241211,173000,19428962780,9820,9820,9820,9820,0
|
|
20241211,172900,19428962780,9820,9820,9820,9820,0
|
|
20241211,172800,19428962780,9820,9820,9820,9820,0
|
|
20241211,172700,19428962780,9820,9820,9820,9820,0
|
|
20241211,172600,19428962780,9820,9820,9820,9820,0
|
|
20241211,172500,19428962780,9820,9820,9820,9820,0
|
|
20241211,172400,19428962780,9820,9820,9820,9820,0
|
|
20241211,172300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,172200,19428962780,9820,9820,9820,9820,0
|
|
20241211,172100,19428962780,9820,9820,9820,9820,0
|
|
20241211,172000,19428962780,9820,9820,9820,9820,0
|
|
20241211,171900,19428962780,9820,9820,9820,9820,0
|
|
20241211,171800,19428962780,9820,9820,9820,9820,0
|
|
20241211,171700,19428962780,9820,9820,9820,9820,0
|
|
20241211,171600,19428962780,9820,9820,9820,9820,0
|
|
20241211,171500,19428962780,9820,9820,9820,9820,0
|
|
20241211,171400,19428962780,9820,9820,9820,9820,0
|
|
20241211,171300,19428962780,9820,9820,9820,9820,0
|
|
20241211,171200,19428962780,9820,9820,9820,9820,0
|
|
20241211,171100,19428962780,9820,9820,9820,9820,0
|
|
20241211,171000,19428962780,9820,9820,9820,9820,0
|
|
20241211,170900,19428962780,9820,9820,9820,9820,0
|
|
20241211,170800,19428962780,9820,9820,9820,9820,0
|
|
20241211,170700,19428962780,9820,9820,9820,9820,0
|
|
20241211,170600,19428962780,9820,9820,9820,9820,0
|
|
20241211,170500,19428962780,9820,9820,9820,9820,0
|
|
20241211,170400,19428962780,9820,9820,9820,9820,0
|
|
20241211,170300,19428962780,9820,9820,9820,9820,0
|
|
20241211,170200,19428962780,9820,9820,9820,9820,0
|
|
20241211,170100,19428962780,9820,9820,9820,9820,0
|
|
20241211,170000,19428962780,9820,9820,9820,9820,0
|
|
20241211,165900,19428962780,9820,9820,9820,9820,0
|
|
20241211,165800,19428962780,9820,9820,9820,9820,0
|
|
20241211,165700,19428962780,9820,9820,9820,9820,0
|
|
20241211,165600,19428962780,9820,9820,9820,9820,0
|
|
20241211,165500,19428962780,9820,9820,9820,9820,0
|
|
20241211,165400,19428962780,9820,9820,9820,9820,0
|
|
20241211,165300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,165200,19428962780,9820,9820,9820,9820,0
|
|
20241211,165100,19428962780,9820,9820,9820,9820,0
|
|
20241211,165000,19428962780,9820,9820,9820,9820,0
|
|
20241211,164900,19428962780,9820,9820,9820,9820,0
|
|
20241211,164800,19428962780,9820,9820,9820,9820,0
|
|
20241211,164700,19428962780,9820,9820,9820,9820,0
|
|
20241211,164600,19428962780,9820,9820,9820,9820,0
|
|
20241211,164500,19428962780,9820,9820,9820,9820,0
|
|
20241211,164400,19428962780,9820,9820,9820,9820,0
|
|
20241211,164300,19428962780,9820,9820,9820,9820,0
|
|
20241211,164200,19428962780,9820,9820,9820,9820,0
|
|
20241211,164100,19428962780,9820,9820,9820,9820,0
|
|
20241211,164000,19428962780,9820,9820,9820,9820,0
|
|
20241211,163900,19428962780,9820,9820,9820,9820,0
|
|
20241211,163800,19428962780,9820,9820,9820,9820,0
|
|
20241211,163700,19428962780,9820,9820,9820,9820,0
|
|
20241211,163600,19428962780,9820,9820,9820,9820,0
|
|
20241211,163500,19428962780,9820,9820,9820,9820,0
|
|
20241211,163400,19428962780,9820,9820,9820,9820,0
|
|
20241211,163300,19428962780,9820,9820,9820,9820,0
|
|
20241211,163200,19428962780,9820,9820,9820,9820,0
|
|
20241211,163100,19428962780,9820,9820,9820,9820,0
|
|
20241211,163000,19428962780,9820,9820,9820,9820,0
|
|
20241211,162900,19428962780,9820,9820,9820,9820,0
|
|
20241211,162800,19428962780,9820,9820,9820,9820,0
|
|
20241211,162700,19428962780,9820,9820,9820,9820,0
|
|
20241211,162600,19428962780,9820,9820,9820,9820,0
|
|
20241211,162500,19428962780,9820,9820,9820,9820,0
|
|
20241211,162400,19428962780,9820,9820,9820,9820,0
|
|
20241211,162300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,162200,19428962780,9820,9820,9820,9820,0
|
|
20241211,162100,19428962780,9820,9820,9820,9820,0
|
|
20241211,162000,19428962780,9820,9820,9820,9820,0
|
|
20241211,161900,19428962780,9820,9820,9820,9820,0
|
|
20241211,161800,19428962780,9820,9820,9820,9820,0
|
|
20241211,161700,19428962780,9820,9820,9820,9820,0
|
|
20241211,161600,19428962780,9820,9820,9820,9820,0
|
|
20241211,161500,19428962780,9820,9820,9820,9820,0
|
|
20241211,161400,19428962780,9820,9820,9820,9820,0
|
|
20241211,161300,19428962780,9820,9820,9820,9820,0
|
|
20241211,161200,19428962780,9820,9820,9820,9820,0
|
|
20241211,161100,19428962780,9820,9820,9820,9820,0
|
|
20241211,161000,19428962780,9820,9820,9820,9820,0
|
|
20241211,160900,19428962780,9820,9820,9820,9820,0
|
|
20241211,160800,19428962780,9820,9820,9820,9820,0
|
|
20241211,160700,19428962780,9820,9820,9820,9820,0
|
|
20241211,160600,19428962780,9820,9820,9820,9820,0
|
|
20241211,160500,19428962780,9820,9820,9820,9820,0
|
|
20241211,160400,19428962780,9820,9820,9820,9820,0
|
|
20241211,160300,19428962780,9820,9820,9820,9820,0
|
|
20241211,160200,19428962780,9820,9820,9820,9820,0
|
|
20241211,160100,19428962780,9820,9820,9820,9820,0
|
|
20241211,160000,19428962780,9820,9820,9820,9820,0
|
|
20241211,155900,19428962780,9820,9820,9820,9820,0
|
|
20241211,155800,19428962780,9820,9820,9820,9820,0
|
|
20241211,155700,19428962780,9820,9820,9820,9820,0
|
|
20241211,155600,19428962780,9820,9820,9820,9820,0
|
|
20241211,155500,19428962780,9820,9820,9820,9820,0
|
|
20241211,155400,19428962780,9820,9820,9820,9820,0
|
|
20241211,155300,19428962780,9820,9820,9820,9820,32120
|
|
20241211,155200,19428962780,9820,9820,9820,9820,0
|
|
20241211,155100,19428962780,9820,9820,9820,9820,0
|
|
20241211,155000,19428962780,9820,9820,9820,9820,0
|
|
20241211,154900,19428962780,9820,9820,9820,9820,0
|
|
20241211,154800,19428962780,9820,9820,9820,9820,0
|
|
20241211,154700,19428962780,9820,9820,9820,9820,0
|
|
20241211,154600,19428962780,9820,9820,9820,9820,0
|
|
20241211,154500,19428962780,9820,9820,9820,9820,0
|
|
20241211,154400,19428962780,9820,9820,9820,9820,0
|
|
20241211,154300,19428962780,9820,9820,9820,9820,0
|
|
20241211,154200,19428962780,9820,9820,9820,9820,0
|
|
20241211,154100,19428962780,9820,9820,9820,9820,0
|
|
20241211,154000,19428962780,9820,9820,9820,9820,0
|
|
20241211,153900,19428962780,9820,9820,9820,9820,0
|
|
20241211,153800,19428962780,9820,9820,9820,9820,0
|
|
20241211,153700,19428962780,9820,9820,9820,9820,0
|
|
20241211,153600,19428962780,9820,9820,9820,9820,0
|
|
20241211,153500,19428962780,9820,9820,9820,9820,0
|
|
20241211,153400,19428962780,9820,9820,9820,9820,0
|
|
20241211,153300,19428962780,9820,9820,9820,9820,0
|
|
20241211,153200,19428962780,9820,9820,9820,9820,0
|
|
20241211,153100,19428962780,9820,9820,9820,9820,0
|
|
20241211,153000,19428962780,9820,9820,9820,9820,32120
|
|
20241211,152900,19113544380,9800,9800,9800,9800,0
|
|
20241211,152800,19113544380,9800,9800,9800,9800,0
|
|
20241211,152700,19113544380,9800,9800,9800,9800,0
|
|
20241211,152600,19113544380,9800,9800,9800,9800,0
|
|
20241211,152500,19113544380,9800,9800,9800,9800,0
|
|
20241211,152400,19113544380,9800,9800,9800,9800,0
|
|
20241211,152300,19113544380,9800,9800,9800,9800,0
|
|
20241211,152200,19113544380,9800,9800,9800,9800,0
|
|
20241211,152100,19113544380,9800,9800,9800,9800,0
|
|
20241211,152000,19113544380,9800,9800,9800,9800,0
|
|
20241211,151900,19113544380,9800,9800,9810,9790,7648
|
|
20241211,151800,19038615930,9800,9800,9800,9790,1212
|
|
20241211,151700,19026744000,9800,9800,9810,9790,4971
|
|
20241211,151600,18978038090,9790,9790,9810,9790,5269
|
|
20241211,151500,18926417080,9790,9810,9830,9790,4729
|
|
20241211,151400,18880063090,9810,9840,9840,9800,3665
|
|
20241211,151300,18844095960,9840,9840,9850,9830,2845
|
|
20241211,151200,18816117550,9840,9830,9840,9820,3012
|
|
20241211,151100,18786501810,9840,9840,9840,9820,5000
|
|
20241211,151000,18737335580,9840,9820,9840,9820,2545
|
|
20241211,150900,18712306730,9830,9810,9830,9810,2928
|
|
20241211,150800,18683563230,9820,9820,9820,9800,1583
|
|
20241211,150700,18668032440,9820,9760,9820,9760,3142
|
|
20241211,150600,18637253620,9770,9750,9790,9750,3021
|
|
20241211,150500,18607769350,9750,9770,9770,9750,4442
|
|
20241211,150400,18564430160,9770,9780,9790,9760,2877
|
|
20241211,150300,18536307510,9780,9800,9800,9770,1739
|
|
20241211,150200,18519297670,9800,9780,9800,9780,827
|
|
20241211,150100,18511196250,9790,9790,9800,9760,1103
|
|
20241211,150000,18500406570,9790,9800,9820,9760,2858
|
|
20241211,145900,18472457070,9800,9810,9820,9790,889
|
|
20241211,145800,18463736920,9810,9820,9820,9790,1596
|
|
20241211,145700,18448086980,9810,9820,9820,9810,393
|
|
20241211,145600,18444229880,9820,9850,9860,9810,3096
|
|
20241211,145500,18413750820,9840,9810,9840,9810,1334
|
|
20241211,145400,18400641410,9810,9820,9820,9800,635
|
|
20241211,145300,18394413180,9800,9800,9820,9800,640
|
|
20241211,145200,18388137940,9800,9800,9820,9790,854
|
|
20241211,145100,18379762570,9780,9800,9820,9780,2884
|
|
20241211,145000,18351521080,9800,9840,9840,9800,1733
|
|
20241211,144900,18334515130,9830,9830,9830,9830,861
|
|
20241211,144800,18326051500,9810,9830,9830,9800,3787
|
|
20241211,144700,18288853160,9830,9830,9830,9810,605
|
|
20241211,144600,18282912070,9830,9850,9850,9800,5455
|
|
20241211,144500,18229369290,9850,9880,9880,9850,307
|
|
20241211,144400,18226344340,9870,9830,9880,9810,1333
|
|
20241211,144300,18213200480,9810,9850,9850,9810,5758
|
|
20241211,144200,18156578980,9850,9850,9860,9850,1993
|
|
20241211,144100,18136945460,9850,9860,9860,9850,1024
|
|
20241211,144000,18126858170,9860,9870,9870,9860,948
|
|
20241211,143900,18117504460,9870,9850,9870,9850,1474
|
|
20241211,143800,18102971560,9860,9870,9880,9860,1826
|
|
20241211,143700,18084953140,9870,9900,9900,9860,798
|
|
20241211,143600,18077075360,9900,9860,9900,9850,847
|
|
20241211,143500,18068714530,9860,9860,9890,9860,2944
|
|
20241211,143400,18039674670,9860,9900,9910,9860,2818
|
|
20241211,143300,18011831800,9900,9890,9930,9890,8551
|
|
20241211,143200,17927147600,9900,9900,9910,9890,4707
|
|
20241211,143100,17880551570,9890,9900,9900,9880,5399
|
|
20241211,143000,17827151570,9870,9820,9930,9820,25103
|
|
20241211,142900,17579309320,9820,9810,9820,9780,11154
|
|
20241211,142800,17470000390,9820,9820,9820,9770,4024
|
|
20241211,142700,17430549940,9820,9800,9820,9800,446
|
|
20241211,142600,17426176580,9800,9820,9830,9800,2703
|
|
20241211,142500,17399628320,9820,9800,9820,9780,3193
|
|
20241211,142400,17368329700,9800,9790,9820,9780,4588
|
|
20241211,142300,17323394400,9800,9810,9810,9790,1048
|
|
20241211,142200,17313124220,9800,9790,9800,9770,3806
|
|
20241211,142100,17275887660,9780,9800,9810,9780,1030
|
|
20241211,142000,17265797600,9800,9830,9830,9790,4997
|
|
20241211,141900,17216771560,9830,9760,9830,9750,12996
|
|
20241211,141800,17089651830,9750,9720,9760,9700,1966
|
|
20241211,141700,17070514700,9740,9740,9750,9740,1991
|
|
20241211,141600,17051115210,9740,9720,9740,9710,216
|
|
20241211,141500,17049012990,9740,9730,9740,9730,344
|
|
20241211,141400,17045663850,9730,9730,9730,9710,1004
|
|
20241211,141300,17035909400,9730,9730,9740,9730,1236
|
|
20241211,141200,17023874220,9730,9730,9730,9730,253
|
|
20241211,141100,17021412530,9750,9750,9750,9750,178
|
|
20241211,141000,17019677030,9750,9720,9750,9720,329
|
|
20241211,140900,17016472900,9720,9740,9760,9720,415
|
|
20241211,140800,17012430970,9740,9740,9780,9740,3129
|
|
20241211,140700,16981891880,9740,9690,9750,9690,3258
|
|
20241211,140600,16950214620,9690,9690,9690,9680,1667
|
|
20241211,140500,16934068380,9690,9700,9700,9690,341
|
|
20241211,140400,16930761780,9700,9710,9710,9700,569
|
|
20241211,140300,16925242420,9710,9730,9730,9710,242
|
|
20241211,140200,16922892580,9700,9730,9730,9700,51
|
|
20241211,140100,16922396380,9740,9710,9740,9700,1082
|
|
20241211,140000,16911879190,9720,9720,9720,9710,334
|
|
20241211,135900,16908635390,9680,9680,9680,9680,2900
|
|
20241211,135800,16880563390,9680,9700,9700,9680,286
|
|
20241211,135700,16877792630,9700,9700,9720,9700,4
|
|
20241211,135600,16877753810,9720,9720,9720,9720,146
|
|
20241211,135500,16876334690,9720,9730,9730,9710,3475
|
|
20241211,135400,16842533170,9730,9720,9740,9720,1296
|
|
20241211,135300,16829922380,9710,9690,9740,9680,1713
|
|
20241211,135200,16813279050,9680,9650,9680,9650,1107
|
|
20241211,135100,16802569800,9650,9650,9660,9650,81
|
|
20241211,135000,16801788010,9650,9660,9660,9650,460
|
|
20241211,134900,16797347350,9660,9660,9670,9660,641
|
|
20241211,134800,16791154990,9660,9650,9670,9650,2775
|
|
20241211,134700,16764350320,9660,9650,9660,9640,591
|
|
20241211,134600,16758644680,9650,9670,9670,9650,4412
|
|
20241211,134500,16716053440,9670,9660,9670,9660,1036
|
|
20241211,134400,16706044570,9660,9680,9680,9660,1824
|
|
20241211,134300,16688406460,9670,9690,9700,9670,11322
|
|
20241211,134200,16578787300,9700,9690,9700,9690,2329
|
|
20241211,134100,16556219190,9690,9700,9710,9690,1478
|
|
20241211,134000,16541883740,9700,9700,9700,9700,492
|
|
20241211,133900,16537111340,9700,9700,9700,9700,1077
|
|
20241211,133800,16526664440,9710,9710,9710,9700,169
|
|
20241211,133700,16525023640,9720,9710,9720,9710,620
|
|
20241211,133600,16518999240,9710,9700,9710,9700,1829
|
|
20241211,133500,16501255790,9710,9700,9710,9700,421
|
|
20241211,133400,16497171640,9710,9720,9720,9700,79
|
|
20241211,133300,16496405050,9700,9710,9720,9700,324
|
|
20241211,133200,16493260760,9700,9710,9720,9700,537
|
|
20241211,133100,16488050490,9710,9710,9720,9710,1090
|
|
20241211,133000,16477466540,9710,9720,9720,9700,923
|
|
20241211,132900,16468503420,9710,9700,9720,9700,474
|
|
20241211,132800,16463904870,9720,9700,9720,9700,219
|
|
20241211,132700,16461780540,9700,9700,9700,9700,46
|
|
20241211,132600,16461334340,9700,9700,9710,9700,690
|
|
20241211,132500,16454641240,9700,9700,9720,9700,885
|
|
20241211,132400,16446056380,9700,9700,9720,9700,138
|
|
20241211,132300,16444717760,9700,9700,9700,9690,1623
|
|
20241211,132200,16428978380,9700,9700,9710,9700,214
|
|
20241211,132100,16426901650,9700,9700,9700,9700,912
|
|
20241211,132000,16418055250,9720,9720,9720,9700,56
|
|
20241211,131900,16417511970,9720,9700,9720,9700,49
|
|
20241211,131800,16417036650,9720,9710,9720,9700,1010
|
|
20241211,131700,16407237410,9710,9720,9720,9700,1038
|
|
20241211,131600,16397167570,9710,9710,9710,9700,1087
|
|
20241211,131500,16386619360,9710,9710,9720,9710,470
|
|
20241211,131400,16382055330,9710,9710,9720,9710,392
|
|
20241211,131300,16378248420,9710,9720,9720,9710,764
|
|
20241211,131200,16370828490,9720,9730,9730,9710,181
|
|
20241211,131100,16369070170,9730,9730,9730,9710,504
|
|
20241211,131000,16364171410,9730,9730,9730,9720,129
|
|
20241211,130900,16362917000,9730,9730,9730,9710,2228
|
|
20241211,130800,16341273980,9720,9730,9740,9720,1179
|
|
20241211,130700,16329803410,9720,9730,9740,9720,1024
|
|
20241211,130600,16319841470,9730,9740,9740,9730,290
|
|
20241211,130500,16317016990,9750,9770,9770,9750,1376
|
|
20241211,130400,16303599830,9750,9750,9760,9750,1444
|
|
20241211,130300,16289520790,9750,9740,9800,9730,4843
|
|
20241211,130200,16242184790,9740,9730,9740,9730,1186
|
|
20241211,130100,16230638500,9720,9720,9720,9720,111
|
|
20241211,130000,16229559580,9720,9730,9730,9720,718
|
|
20241211,125900,16222573620,9740,9710,9740,9710,588
|
|
20241211,125800,16216856210,9710,9700,9710,9700,742
|
|
20241211,125700,16209658360,9700,9690,9700,9690,1224
|
|
20241211,125600,16197792500,9690,9700,9700,9690,127
|
|
20241211,125500,16196561680,9700,9700,9700,9690,70
|
|
20241211,125400,16195882690,9700,9700,9700,9690,809
|
|
20241211,125300,16188042010,9690,9690,9700,9680,199
|
|
20241211,125200,16186113740,9700,9700,9700,9700,257
|
|
20241211,125100,16183620840,9700,9680,9700,9680,720
|
|
20241211,125000,16176645080,9680,9690,9690,9680,174
|
|
20241211,124900,16174960610,9690,9670,9690,9670,311
|
|
20241211,124800,16171949460,9680,9680,9680,9670,976
|
|
20241211,124700,16162509780,9680,9680,9680,9670,515
|
|
20241211,124600,16157525350,9690,9680,9690,9680,1114
|
|
20241211,124500,16146736590,9680,9680,9690,9680,692
|
|
20241211,124400,16140037820,9690,9690,9700,9680,763
|
|
20241211,124300,16132647430,9690,9700,9700,9690,50
|
|
20241211,124200,16132162780,9700,9690,9700,9680,810
|
|
20241211,124100,16124314230,9700,9700,9700,9690,152
|
|
20241211,124000,16122840530,9700,9690,9700,9690,298
|
|
20241211,123900,16119952900,9700,9680,9700,9680,1351
|
|
20241211,123800,16106872800,9700,9700,9700,9680,1036
|
|
20241211,123700,16096833730,9700,9700,9710,9700,345
|
|
20241211,123600,16093487220,9710,9690,9710,9680,1084
|
|
20241211,123500,16082974800,9710,9700,9710,9670,2711
|
|
20241211,123400,16056725890,9700,9680,9710,9680,331
|
|
20241211,123300,16053521430,9680,9730,9730,9680,528
|
|
20241211,123200,16048403320,9730,9730,9730,9720,63
|
|
20241211,123100,16047790630,9680,9730,9740,9680,3755
|
|
20241211,123000,16011286270,9730,9730,9730,9730,15
|
|
20241211,122900,16011140320,9680,9720,9720,9680,592
|
|
20241211,122800,16005403650,9720,9680,9720,9670,1152
|
|
20241211,122700,15994252670,9680,9710,9730,9680,1671
|
|
20241211,122600,15978038410,9710,9700,9730,9700,1348
|
|
20241211,122500,15964946210,9700,9720,9720,9700,645
|
|
20241211,122400,15958678870,9720,9700,9720,9700,574
|
|
20241211,122300,15953099890,9690,9670,9690,9670,2802
|
|
20241211,122200,15925984790,9680,9660,9690,9660,1274
|
|
20241211,122100,15913657500,9680,9660,9700,9650,1578
|
|
20241211,122000,15898412080,9650,9680,9710,9650,3410
|
|
20241211,121900,15865453120,9670,9730,9730,9650,13108
|
|
20241211,121800,15738572880,9710,9770,9800,9710,17027
|
|
20241211,121700,15572568660,9800,9730,9800,9710,8955
|
|
20241211,121600,15485218760,9730,9710,9730,9690,4048
|
|
20241211,121500,15445892140,9710,9700,9710,9690,349
|
|
20241211,121400,15442507070,9700,9700,9700,9690,600
|
|
20241211,121300,15436689450,9700,9690,9700,9680,449
|
|
20241211,121200,15432338590,9680,9690,9690,9680,78
|
|
20241211,121100,15431582960,9690,9690,9690,9670,780
|
|
20241211,121000,15424032810,9690,9700,9700,9690,122
|
|
20241211,120900,15422849590,9700,9700,9700,9670,1256
|
|
20241211,120800,15410695650,9700,9680,9700,9680,665
|
|
20241211,120700,15404251220,9690,9670,9690,9670,14
|
|
20241211,120600,15404115820,9670,9670,9670,9660,1329
|
|
20241211,120500,15391273320,9670,9670,9670,9670,600
|
|
20241211,120400,15385471320,9680,9670,9680,9670,21
|
|
20241211,120300,15385268240,9660,9680,9680,9650,2724
|
|
20241211,120200,15358938550,9680,9690,9700,9680,2100
|
|
20241211,120100,15338597230,9690,9690,9690,9680,440
|
|
20241211,120000,15334335650,9690,9680,9690,9680,404
|
|
20241211,115900,15330422930,9680,9680,9690,9680,637
|
|
20241211,115800,15324256760,9670,9680,9680,9670,552
|
|
20241211,115700,15318915750,9690,9690,9690,9690,1
|
|
20241211,115600,15318906060,9660,9660,9690,9660,4
|
|
20241211,115500,15318867390,9660,9670,9690,9660,824
|
|
20241211,115400,15310903190,9670,9660,9680,9660,810
|
|
20241211,115300,15303070090,9650,9660,9660,9650,839
|
|
20241211,115200,15294966220,9660,9660,9660,9650,979
|
|
20241211,115100,15285515560,9660,9690,9690,9650,2457
|
|
20241211,115000,15261773720,9690,9700,9700,9670,1093
|
|
20241211,114900,15251186680,9700,9680,9700,9680,299
|
|
20241211,114800,15248290720,9680,9700,9710,9680,350
|
|
20241211,114700,15244901440,9720,9670,9720,9670,1782
|
|
20241211,114600,15227640830,9670,9690,9690,9670,95
|
|
20241211,114500,15226721980,9660,9660,9680,9650,3908
|
|
20241211,114400,15188972860,9660,9690,9690,9660,1281
|
|
20241211,114300,15176586480,9690,9700,9700,9690,827
|
|
20241211,114200,15168572400,9700,9700,9720,9700,841
|
|
20241211,114100,15160414660,9720,9720,9720,9720,20
|
|
20241211,114000,15160220260,9720,9690,9720,9690,2357
|
|
20241211,113900,15137345350,9690,9700,9700,9690,429
|
|
20241211,113800,15133187840,9700,9730,9730,9690,2772
|
|
20241211,113700,15106286330,9720,9700,9730,9700,2615
|
|
20241211,113600,15080870380,9710,9690,9720,9680,781
|
|
20241211,113500,15073294600,9690,9710,9710,9680,1385
|
|
20241211,113400,15059874030,9710,9690,9720,9690,2230
|
|
20241211,113300,15038224140,9690,9670,9690,9670,914
|
|
20241211,113200,15029377160,9680,9660,9680,9640,1684
|
|
20241211,113100,15013109160,9660,9600,9660,9600,3030
|
|
20241211,113000,14983872260,9600,9600,9610,9590,1970
|
|
20241211,112900,14964956580,9600,9620,9620,9590,14755
|
|
20241211,112800,14823243530,9620,9630,9640,9620,4240
|
|
20241211,112700,14782429280,9640,9650,9650,9620,2526
|
|
20241211,112600,14758115260,9660,9640,9660,9630,2195
|
|
20241211,112500,14736966350,9670,9660,9680,9630,8031
|
|
20241211,112400,14659525790,9660,9650,9680,9650,464
|
|
20241211,112300,14655044690,9660,9680,9680,9650,2701
|
|
20241211,112200,14628972550,9680,9730,9730,9640,23659
|
|
20241211,112100,14399740210,9730,9760,9770,9730,5428
|
|
20241211,112000,14346833360,9780,9770,9780,9760,693
|
|
20241211,111900,14340063760,9760,9750,9760,9740,2548
|
|
20241211,111800,14315227930,9750,9750,9750,9740,1604
|
|
20241211,111700,14299596100,9750,9750,9760,9750,578
|
|
20241211,111600,14293960540,9750,9750,9760,9740,1510
|
|
20241211,111500,14279235140,9740,9750,9760,9740,420
|
|
20241211,111400,14275141380,9760,9750,9760,9740,4059
|
|
20241211,111300,14235562870,9740,9750,9760,9740,4285
|
|
20241211,111200,14193776660,9750,9760,9770,9740,3740
|
|
20241211,111100,14157321710,9760,9770,9780,9750,2131
|
|
20241211,111000,14136525300,9770,9760,9780,9750,2576
|
|
20241211,110900,14111383340,9750,9760,9770,9750,4545
|
|
20241211,110800,14067028140,9760,9770,9780,9760,2322
|
|
20241211,110700,14044348710,9770,9770,9770,9750,4298
|
|
20241211,110600,14002422550,9770,9790,9790,9770,3375
|
|
20241211,110500,13969425910,9790,9790,9800,9780,884
|
|
20241211,110400,13960771150,9790,9800,9820,9790,1943
|
|
20241211,110300,13941734140,9800,9820,9820,9800,431
|
|
20241211,110200,13937510280,9830,9810,9830,9790,1935
|
|
20241211,110100,13918539390,9810,9830,9830,9810,815
|
|
20241211,110000,13910531040,9840,9820,9840,9820,1735
|
|
20241211,105900,13893468800,9830,9810,9830,9800,1309
|
|
20241211,105800,13880616490,9810,9830,9830,9810,3243
|
|
20241211,105700,13848782400,9820,9800,9830,9790,1760
|
|
20241211,105600,13831510320,9800,9790,9800,9790,380
|
|
20241211,105500,13827790110,9790,9790,9790,9780,7658
|
|
20241211,105400,13752835260,9790,9800,9800,9780,1777
|
|
20241211,105300,13735436410,9790,9790,9800,9790,2621
|
|
20241211,105200,13709775780,9800,9810,9820,9790,5444
|
|
20241211,105100,13656420780,9810,9810,9810,9800,5490
|
|
20241211,105000,13602579020,9810,9810,9830,9790,5882
|
|
20241211,104900,13544921870,9830,9810,9830,9800,10945
|
|
20241211,104800,13437612620,9810,9830,9830,9800,5890
|
|
20241211,104700,13379797980,9830,9830,9850,9830,2637
|
|
20241211,104600,13353851000,9830,9830,9840,9820,472
|
|
20241211,104500,13349211240,9830,9820,9850,9810,8313
|
|
20241211,104400,13267505760,9830,9850,9860,9810,10387
|
|
20241211,104300,13165326600,9860,9870,9880,9860,3488
|
|
20241211,104200,13130920370,9870,9880,9880,9860,1583
|
|
20241211,104100,13115287010,9880,9910,9910,9880,131
|
|
20241211,104000,13113991790,9890,9880,9890,9850,1921
|
|
20241211,103900,13095042370,9860,9870,9880,9850,5110
|
|
20241211,103800,13044666160,9870,9910,9920,9870,8591
|
|
20241211,103700,12959763980,9910,9910,9920,9900,388
|
|
20241211,103600,12955920680,9900,9950,9950,9900,15131
|
|
20241211,103500,12806063630,9930,9940,9960,9920,3256
|
|
20241211,103400,12773672370,9940,9910,9950,9900,3343
|
|
20241211,103300,12740533590,9910,9910,9940,9910,596
|
|
20241211,103200,12734624020,9910,9890,9930,9880,3429
|
|
20241211,103100,12700665190,9890,9890,9890,9880,1271
|
|
20241211,103000,12688105260,9890,9900,9900,9870,5746
|
|
20241211,102900,12631302150,9920,9910,9920,9900,818
|
|
20241211,102800,12623201270,9920,9900,9920,9870,2786
|
|
20241211,102700,12595658920,9920,9880,9960,9870,2879
|
|
20241211,102600,12567143080,9880,9900,9910,9860,3087
|
|
20241211,102500,12536615640,9900,9920,9920,9840,14200
|
|
20241211,102400,12396372880,9920,9960,9970,9910,6854
|
|
20241211,102300,12328257000,9970,9980,9980,9940,4507
|
|
20241211,102200,12283391990,9980,9940,9980,9920,5943
|
|
20241211,102100,12224267670,9940,9930,9950,9890,24388
|
|
20241211,102000,11982474740,9940,10040,10040,9900,20994
|
|
20241211,101900,11773289990,10040,10080,10090,10000,19689
|
|
20241211,101800,11575671420,10080,10090,10100,10070,10577
|
|
20241211,101700,11469063550,10090,10100,10110,10080,4487
|
|
20241211,101600,11423776510,10100,10140,10170,10080,20706
|
|
20241211,101500,11214018470,10130,10060,10130,10050,8936
|
|
20241211,101400,11123899200,10060,10100,10110,10050,21492
|
|
20241211,101300,10907187070,10090,10090,10150,10090,30201
|
|
20241211,101200,10601626360,10100,10080,10160,10080,27395
|
|
20241211,101100,10324221220,10090,10070,10180,10070,45055
|
|
20241211,101000,9868119160,10070,10100,10180,10050,39309
|
|
20241211,100900,9470250800,10090,9930,10100,9930,33625
|
|
20241211,100800,9132431040,9940,9910,9950,9900,8779
|
|
20241211,100700,9045420280,9910,9990,10000,9910,18708
|
|
20241211,100600,8859162430,9990,10020,10020,9980,8993
|
|
20241211,100500,8769343310,10020,9990,10030,9990,5654
|
|
20241211,100400,8712773880,10000,10080,10080,9980,18434
|
|
20241211,100300,8528137070,10080,9980,10090,9970,26027
|
|
20241211,100200,8266906240,9980,10010,10050,9980,32969
|
|
20241211,100100,7936771490,10010,10010,10040,9980,29458
|
|
20241211,100000,7642035330,10000,9930,10090,9910,80111
|
|
20241211,095900,6841760200,9920,9840,9930,9840,36635
|
|
20241211,095800,6479325430,9830,9840,9840,9800,960
|
|
20241211,095700,6469889560,9840,9840,9850,9840,966
|
|
20241211,095600,6460382720,9830,9800,9830,9800,931
|
|
20241211,095500,6451237440,9800,9810,9840,9790,3178
|
|
20241211,095400,6420093240,9800,9860,9860,9800,7110
|
|
20241211,095300,6350183490,9860,9850,9860,9840,1647
|
|
20241211,095200,6333960210,9850,9850,9850,9840,794
|
|
20241211,095100,6326141520,9860,9870,9870,9850,1398
|
|
20241211,095000,6312354580,9860,9820,9880,9820,5697
|
|
20241211,094900,6256183320,9820,9820,9850,9810,1387
|
|
20241211,094800,6242556960,9840,9850,9850,9810,825
|
|
20241211,094700,6234448200,9850,9800,9850,9780,8094
|
|
20241211,094600,6155043840,9810,9810,9820,9790,3126
|
|
20241211,094500,6124414110,9810,9850,9850,9800,3358
|
|
20241211,094400,6091425120,9860,9870,9880,9830,15484
|
|
20241211,094300,5938672380,9870,9830,9880,9830,10053
|
|
20241211,094200,5839544700,9820,9810,9820,9790,2842
|
|
20241211,094100,5811676040,9810,9780,9810,9770,8970
|
|
20241211,094000,5723827490,9780,9790,9790,9780,3008
|
|
20241211,093900,5694394140,9790,9790,9800,9770,1326
|
|
20241211,093800,5681414670,9790,9730,9800,9720,14861
|
|
20241211,093700,5536126880,9750,9720,9760,9720,4804
|
|
20241211,093600,5489387650,9720,9770,9790,9720,11447
|
|
20241211,093500,5377770220,9770,9800,9800,9770,4947
|
|
20241211,093400,5329376500,9790,9820,9860,9790,17823
|
|
20241211,093300,5154176410,9810,9740,9830,9740,16091
|
|
20241211,093200,4996643060,9740,9720,9740,9720,1799
|
|
20241211,093100,4979137800,9700,9670,9720,9670,6805
|
|
20241211,093000,4913175710,9660,9670,9710,9640,11497
|
|
20241211,092900,4802108740,9660,9740,9750,9660,19518
|
|
20241211,092800,4612844780,9740,9780,9790,9740,10212
|
|
20241211,092700,4513076010,9780,9770,9790,9770,3767
|
|
20241211,092600,4476261580,9770,9790,9800,9770,7290
|
|
20241211,092500,4404993950,9790,9800,9800,9770,8738
|
|
20241211,092400,4319513220,9800,9780,9810,9750,11148
|
|
20241211,092300,4210477290,9780,9830,9830,9780,21791
|
|
20241211,092200,3996839940,9830,9890,9890,9830,27486
|
|
20241211,092100,3725819550,9890,9880,9940,9870,27507
|
|
20241211,092000,3453345700,9880,9880,9900,9850,23577
|
|
20241211,091900,3220451170,9880,9840,9900,9820,25474
|
|
20241211,091800,2968889510,9840,9730,9850,9730,28251
|
|
20241211,091700,2691975670,9740,9720,9750,9710,4582
|
|
20241211,091600,2647385110,9720,9780,9780,9720,10421
|
|
20241211,091500,2545812860,9780,9740,9790,9720,19144
|
|
20241211,091400,2358945480,9740,9690,9740,9690,22126
|
|
20241211,091300,2143945880,9700,9660,9700,9660,6141
|
|
20241211,091200,2084467000,9660,9650,9690,9650,6356
|
|
20241211,091100,2023037520,9650,9690,9710,9650,10047
|
|
20241211,091000,1925900240,9670,9750,9750,9670,13163
|
|
20241211,090900,1798009230,9750,9720,9760,9710,16560
|
|
20241211,090800,1636923630,9720,9680,9730,9660,17393
|
|
20241211,090700,1468312180,9670,9610,9690,9600,18265
|
|
20241211,090600,1291814060,9610,9550,9620,9550,7867
|
|
20241211,090500,1216306510,9550,9620,9620,9550,12288
|
|
20241211,090400,1098490860,9610,9560,9620,9560,11572
|
|
20241211,090300,987338890,9560,9530,9580,9530,13826
|
|
20241211,090200,855062720,9530,9540,9550,9480,11119
|
|
20241211,090100,749279650,9540,9500,9610,9480,29801
|
|
20241211,090000,465003940,9500,9510,9510,9470,45000
|