766 lines
38 KiB
CSV
766 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,214300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,214200,8771958790,9620,9620,9620,9620,0
|
|
20241212,214100,8771958790,9620,9620,9620,9620,0
|
|
20241212,214000,8771958790,9620,9620,9620,9620,0
|
|
20241212,213900,8771958790,9620,9620,9620,9620,0
|
|
20241212,213800,8771958790,9620,9620,9620,9620,0
|
|
20241212,213700,8771958790,9620,9620,9620,9620,0
|
|
20241212,213600,8771958790,9620,9620,9620,9620,0
|
|
20241212,213500,8771958790,9620,9620,9620,9620,0
|
|
20241212,213400,8771958790,9620,9620,9620,9620,0
|
|
20241212,213300,8771958790,9620,9620,9620,9620,0
|
|
20241212,213200,8771958790,9620,9620,9620,9620,0
|
|
20241212,213100,8771958790,9620,9620,9620,9620,0
|
|
20241212,213000,8771958790,9620,9620,9620,9620,0
|
|
20241212,212900,8771958790,9620,9620,9620,9620,0
|
|
20241212,212800,8771958790,9620,9620,9620,9620,0
|
|
20241212,212700,8771958790,9620,9620,9620,9620,0
|
|
20241212,212600,8771958790,9620,9620,9620,9620,0
|
|
20241212,212500,8771958790,9620,9620,9620,9620,0
|
|
20241212,212400,8771958790,9620,9620,9620,9620,0
|
|
20241212,212300,8771958790,9620,9620,9620,9620,0
|
|
20241212,212200,8771958790,9620,9620,9620,9620,0
|
|
20241212,212100,8771958790,9620,9620,9620,9620,0
|
|
20241212,212000,8771958790,9620,9620,9620,9620,0
|
|
20241212,211900,8771958790,9620,9620,9620,9620,0
|
|
20241212,211800,8771958790,9620,9620,9620,9620,0
|
|
20241212,211700,8771958790,9620,9620,9620,9620,0
|
|
20241212,211600,8771958790,9620,9620,9620,9620,0
|
|
20241212,211500,8771958790,9620,9620,9620,9620,0
|
|
20241212,211400,8771958790,9620,9620,9620,9620,0
|
|
20241212,211300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,211200,8771958790,9620,9620,9620,9620,0
|
|
20241212,211100,8771958790,9620,9620,9620,9620,0
|
|
20241212,211000,8771958790,9620,9620,9620,9620,0
|
|
20241212,210900,8771958790,9620,9620,9620,9620,0
|
|
20241212,210800,8771958790,9620,9620,9620,9620,0
|
|
20241212,210700,8771958790,9620,9620,9620,9620,0
|
|
20241212,210600,8771958790,9620,9620,9620,9620,0
|
|
20241212,210500,8771958790,9620,9620,9620,9620,0
|
|
20241212,210400,8771958790,9620,9620,9620,9620,0
|
|
20241212,210300,8771958790,9620,9620,9620,9620,0
|
|
20241212,210200,8771958790,9620,9620,9620,9620,0
|
|
20241212,210100,8771958790,9620,9620,9620,9620,0
|
|
20241212,210000,8771958790,9620,9620,9620,9620,0
|
|
20241212,205900,8771958790,9620,9620,9620,9620,0
|
|
20241212,205800,8771958790,9620,9620,9620,9620,0
|
|
20241212,205700,8771958790,9620,9620,9620,9620,0
|
|
20241212,205600,8771958790,9620,9620,9620,9620,0
|
|
20241212,205500,8771958790,9620,9620,9620,9620,0
|
|
20241212,205400,8771958790,9620,9620,9620,9620,0
|
|
20241212,205300,8771958790,9620,9620,9620,9620,0
|
|
20241212,205200,8771958790,9620,9620,9620,9620,0
|
|
20241212,205100,8771958790,9620,9620,9620,9620,0
|
|
20241212,205000,8771958790,9620,9620,9620,9620,0
|
|
20241212,204900,8771958790,9620,9620,9620,9620,0
|
|
20241212,204800,8771958790,9620,9620,9620,9620,0
|
|
20241212,204700,8771958790,9620,9620,9620,9620,0
|
|
20241212,204600,8771958790,9620,9620,9620,9620,0
|
|
20241212,204500,8771958790,9620,9620,9620,9620,0
|
|
20241212,204400,8771958790,9620,9620,9620,9620,0
|
|
20241212,204300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,204200,8771958790,9620,9620,9620,9620,0
|
|
20241212,204100,8771958790,9620,9620,9620,9620,0
|
|
20241212,204000,8771958790,9620,9620,9620,9620,0
|
|
20241212,203900,8771958790,9620,9620,9620,9620,0
|
|
20241212,203800,8771958790,9620,9620,9620,9620,0
|
|
20241212,203700,8771958790,9620,9620,9620,9620,0
|
|
20241212,203600,8771958790,9620,9620,9620,9620,0
|
|
20241212,203500,8771958790,9620,9620,9620,9620,0
|
|
20241212,203400,8771958790,9620,9620,9620,9620,0
|
|
20241212,203300,8771958790,9620,9620,9620,9620,0
|
|
20241212,203200,8771958790,9620,9620,9620,9620,0
|
|
20241212,203100,8771958790,9620,9620,9620,9620,0
|
|
20241212,203000,8771958790,9620,9620,9620,9620,0
|
|
20241212,202900,8771958790,9620,9620,9620,9620,0
|
|
20241212,202800,8771958790,9620,9620,9620,9620,0
|
|
20241212,202700,8771958790,9620,9620,9620,9620,0
|
|
20241212,202600,8771958790,9620,9620,9620,9620,0
|
|
20241212,202500,8771958790,9620,9620,9620,9620,0
|
|
20241212,202400,8771958790,9620,9620,9620,9620,0
|
|
20241212,202300,8771958790,9620,9620,9620,9620,0
|
|
20241212,202200,8771958790,9620,9620,9620,9620,0
|
|
20241212,202100,8771958790,9620,9620,9620,9620,0
|
|
20241212,202000,8771958790,9620,9620,9620,9620,0
|
|
20241212,201900,8771958790,9620,9620,9620,9620,0
|
|
20241212,201800,8771958790,9620,9620,9620,9620,0
|
|
20241212,201700,8771958790,9620,9620,9620,9620,0
|
|
20241212,201600,8771958790,9620,9620,9620,9620,0
|
|
20241212,201500,8771958790,9620,9620,9620,9620,0
|
|
20241212,201400,8771958790,9620,9620,9620,9620,0
|
|
20241212,201300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,201200,8771958790,9620,9620,9620,9620,0
|
|
20241212,201100,8771958790,9620,9620,9620,9620,0
|
|
20241212,201000,8771958790,9620,9620,9620,9620,0
|
|
20241212,200900,8771958790,9620,9620,9620,9620,0
|
|
20241212,200800,8771958790,9620,9620,9620,9620,0
|
|
20241212,200700,8771958790,9620,9620,9620,9620,0
|
|
20241212,200600,8771958790,9620,9620,9620,9620,0
|
|
20241212,200500,8771958790,9620,9620,9620,9620,0
|
|
20241212,200400,8771958790,9620,9620,9620,9620,0
|
|
20241212,200300,8771958790,9620,9620,9620,9620,0
|
|
20241212,200200,8771958790,9620,9620,9620,9620,0
|
|
20241212,200100,8771958790,9620,9620,9620,9620,0
|
|
20241212,200000,8771958790,9620,9620,9620,9620,0
|
|
20241212,195900,8771958790,9620,9620,9620,9620,0
|
|
20241212,195800,8771958790,9620,9620,9620,9620,0
|
|
20241212,195700,8771958790,9620,9620,9620,9620,0
|
|
20241212,195600,8771958790,9620,9620,9620,9620,0
|
|
20241212,195500,8771958790,9620,9620,9620,9620,0
|
|
20241212,195400,8771958790,9620,9620,9620,9620,0
|
|
20241212,195300,8771958790,9620,9620,9620,9620,0
|
|
20241212,195200,8771958790,9620,9620,9620,9620,0
|
|
20241212,195100,8771958790,9620,9620,9620,9620,0
|
|
20241212,195000,8771958790,9620,9620,9620,9620,0
|
|
20241212,194900,8771958790,9620,9620,9620,9620,0
|
|
20241212,194800,8771958790,9620,9620,9620,9620,0
|
|
20241212,194700,8771958790,9620,9620,9620,9620,0
|
|
20241212,194600,8771958790,9620,9620,9620,9620,0
|
|
20241212,194500,8771958790,9620,9620,9620,9620,0
|
|
20241212,194400,8771958790,9620,9620,9620,9620,0
|
|
20241212,194300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,194200,8771958790,9620,9620,9620,9620,0
|
|
20241212,194100,8771958790,9620,9620,9620,9620,0
|
|
20241212,194000,8771958790,9620,9620,9620,9620,0
|
|
20241212,193900,8771958790,9620,9620,9620,9620,0
|
|
20241212,193800,8771958790,9620,9620,9620,9620,0
|
|
20241212,193700,8771958790,9620,9620,9620,9620,0
|
|
20241212,193600,8771958790,9620,9620,9620,9620,0
|
|
20241212,193500,8771958790,9620,9620,9620,9620,0
|
|
20241212,193400,8771958790,9620,9620,9620,9620,0
|
|
20241212,193300,8771958790,9620,9620,9620,9620,0
|
|
20241212,193200,8771958790,9620,9620,9620,9620,0
|
|
20241212,193100,8771958790,9620,9620,9620,9620,0
|
|
20241212,193000,8771958790,9620,9620,9620,9620,0
|
|
20241212,192900,8771958790,9620,9620,9620,9620,0
|
|
20241212,192800,8771958790,9620,9620,9620,9620,0
|
|
20241212,192700,8771958790,9620,9620,9620,9620,0
|
|
20241212,192600,8771958790,9620,9620,9620,9620,0
|
|
20241212,192500,8771958790,9620,9620,9620,9620,0
|
|
20241212,192400,8771958790,9620,9620,9620,9620,0
|
|
20241212,192300,8771958790,9620,9620,9620,9620,0
|
|
20241212,192200,8771958790,9620,9620,9620,9620,0
|
|
20241212,192100,8771958790,9620,9620,9620,9620,0
|
|
20241212,192000,8771958790,9620,9620,9620,9620,0
|
|
20241212,191900,8771958790,9620,9620,9620,9620,0
|
|
20241212,191800,8771958790,9620,9620,9620,9620,0
|
|
20241212,191700,8771958790,9620,9620,9620,9620,0
|
|
20241212,191600,8771958790,9620,9620,9620,9620,0
|
|
20241212,191500,8771958790,9620,9620,9620,9620,0
|
|
20241212,191400,8771958790,9620,9620,9620,9620,0
|
|
20241212,191300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,191200,8771958790,9620,9620,9620,9620,0
|
|
20241212,191100,8771958790,9620,9620,9620,9620,0
|
|
20241212,191000,8771958790,9620,9620,9620,9620,0
|
|
20241212,190900,8771958790,9620,9620,9620,9620,0
|
|
20241212,190800,8771958790,9620,9620,9620,9620,0
|
|
20241212,190700,8771958790,9620,9620,9620,9620,0
|
|
20241212,190600,8771958790,9620,9620,9620,9620,0
|
|
20241212,190500,8771958790,9620,9620,9620,9620,0
|
|
20241212,190400,8771958790,9620,9620,9620,9620,0
|
|
20241212,190300,8771958790,9620,9620,9620,9620,0
|
|
20241212,190200,8771958790,9620,9620,9620,9620,0
|
|
20241212,190100,8771958790,9620,9620,9620,9620,0
|
|
20241212,190000,8771958790,9620,9620,9620,9620,0
|
|
20241212,185900,8771958790,9620,9620,9620,9620,0
|
|
20241212,185800,8771958790,9620,9620,9620,9620,0
|
|
20241212,185700,8771958790,9620,9620,9620,9620,0
|
|
20241212,185600,8771958790,9620,9620,9620,9620,0
|
|
20241212,185500,8771958790,9620,9620,9620,9620,0
|
|
20241212,185400,8771958790,9620,9620,9620,9620,0
|
|
20241212,185300,8771958790,9620,9620,9620,9620,0
|
|
20241212,185200,8771958790,9620,9620,9620,9620,0
|
|
20241212,185100,8771958790,9620,9620,9620,9620,0
|
|
20241212,185000,8771958790,9620,9620,9620,9620,0
|
|
20241212,184900,8771958790,9620,9620,9620,9620,0
|
|
20241212,184800,8771958790,9620,9620,9620,9620,0
|
|
20241212,184700,8771958790,9620,9620,9620,9620,0
|
|
20241212,184600,8771958790,9620,9620,9620,9620,0
|
|
20241212,184500,8771958790,9620,9620,9620,9620,0
|
|
20241212,184400,8771958790,9620,9620,9620,9620,0
|
|
20241212,184300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,184200,8771958790,9620,9620,9620,9620,0
|
|
20241212,184100,8771958790,9620,9620,9620,9620,0
|
|
20241212,184000,8771958790,9620,9620,9620,9620,0
|
|
20241212,183900,8771958790,9620,9620,9620,9620,0
|
|
20241212,183800,8771958790,9620,9620,9620,9620,0
|
|
20241212,183700,8771958790,9620,9620,9620,9620,0
|
|
20241212,183600,8771958790,9620,9620,9620,9620,0
|
|
20241212,183500,8771958790,9620,9620,9620,9620,0
|
|
20241212,183400,8771958790,9620,9620,9620,9620,0
|
|
20241212,183300,8771958790,9620,9620,9620,9620,0
|
|
20241212,183200,8771958790,9620,9620,9620,9620,0
|
|
20241212,183100,8771958790,9620,9620,9620,9620,0
|
|
20241212,183000,8771958790,9620,9620,9620,9620,0
|
|
20241212,182900,8771958790,9620,9620,9620,9620,0
|
|
20241212,182800,8771958790,9620,9620,9620,9620,0
|
|
20241212,182700,8771958790,9620,9620,9620,9620,0
|
|
20241212,182600,8771958790,9620,9620,9620,9620,0
|
|
20241212,182500,8771958790,9620,9620,9620,9620,0
|
|
20241212,182400,8771958790,9620,9620,9620,9620,0
|
|
20241212,182300,8771958790,9620,9620,9620,9620,0
|
|
20241212,182200,8771958790,9620,9620,9620,9620,0
|
|
20241212,182100,8771958790,9620,9620,9620,9620,0
|
|
20241212,182000,8771958790,9620,9620,9620,9620,0
|
|
20241212,181900,8771958790,9620,9620,9620,9620,0
|
|
20241212,181800,8771958790,9620,9620,9620,9620,0
|
|
20241212,181700,8771958790,9620,9620,9620,9620,0
|
|
20241212,181600,8771958790,9620,9620,9620,9620,0
|
|
20241212,181500,8771958790,9620,9620,9620,9620,0
|
|
20241212,181400,8771958790,9620,9620,9620,9620,0
|
|
20241212,181300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,181200,8771958790,9620,9620,9620,9620,0
|
|
20241212,181100,8771958790,9620,9620,9620,9620,0
|
|
20241212,181000,8771958790,9620,9620,9620,9620,0
|
|
20241212,180900,8771958790,9620,9620,9620,9620,0
|
|
20241212,180800,8771958790,9620,9620,9620,9620,0
|
|
20241212,180700,8771958790,9620,9620,9620,9620,0
|
|
20241212,180600,8771958790,9620,9620,9620,9620,0
|
|
20241212,180500,8771958790,9620,9620,9620,9620,0
|
|
20241212,180400,8771958790,9620,9620,9620,9620,0
|
|
20241212,180300,8771958790,9620,9620,9620,9620,0
|
|
20241212,180200,8771958790,9620,9620,9620,9620,0
|
|
20241212,180100,8771958790,9620,9620,9620,9620,0
|
|
20241212,180000,8771958790,9620,9620,9620,9620,0
|
|
20241212,175900,8771958790,9620,9620,9620,9620,0
|
|
20241212,175800,8771958790,9620,9620,9620,9620,0
|
|
20241212,175700,8771958790,9620,9620,9620,9620,0
|
|
20241212,175600,8771958790,9620,9620,9620,9620,0
|
|
20241212,175500,8771958790,9620,9620,9620,9620,0
|
|
20241212,175400,8771958790,9620,9620,9620,9620,0
|
|
20241212,175300,8771958790,9620,9620,9620,9620,0
|
|
20241212,175200,8771958790,9620,9620,9620,9620,0
|
|
20241212,175100,8771958790,9620,9620,9620,9620,0
|
|
20241212,175000,8771958790,9620,9620,9620,9620,0
|
|
20241212,174900,8771958790,9620,9620,9620,9620,0
|
|
20241212,174800,8771958790,9620,9620,9620,9620,0
|
|
20241212,174700,8771958790,9620,9620,9620,9620,0
|
|
20241212,174600,8771958790,9620,9620,9620,9620,0
|
|
20241212,174500,8771958790,9620,9620,9620,9620,0
|
|
20241212,174400,8771958790,9620,9620,9620,9620,0
|
|
20241212,174300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,174200,8771958790,9620,9620,9620,9620,0
|
|
20241212,174100,8771958790,9620,9620,9620,9620,0
|
|
20241212,174000,8771958790,9620,9620,9620,9620,0
|
|
20241212,173900,8771958790,9620,9620,9620,9620,0
|
|
20241212,173800,8771958790,9620,9620,9620,9620,0
|
|
20241212,173700,8771958790,9620,9620,9620,9620,0
|
|
20241212,173600,8771958790,9620,9620,9620,9620,0
|
|
20241212,173500,8771958790,9620,9620,9620,9620,0
|
|
20241212,173400,8771958790,9620,9620,9620,9620,0
|
|
20241212,173300,8771958790,9620,9620,9620,9620,0
|
|
20241212,173200,8771958790,9620,9620,9620,9620,0
|
|
20241212,173100,8771958790,9620,9620,9620,9620,0
|
|
20241212,173000,8771958790,9620,9620,9620,9620,0
|
|
20241212,172900,8771958790,9620,9620,9620,9620,0
|
|
20241212,172800,8771958790,9620,9620,9620,9620,0
|
|
20241212,172700,8771958790,9620,9620,9620,9620,0
|
|
20241212,172600,8771958790,9620,9620,9620,9620,0
|
|
20241212,172500,8771958790,9620,9620,9620,9620,0
|
|
20241212,172400,8771958790,9620,9620,9620,9620,0
|
|
20241212,172300,8771958790,9620,9620,9620,9620,0
|
|
20241212,172200,8771958790,9620,9620,9620,9620,0
|
|
20241212,172100,8771958790,9620,9620,9620,9620,0
|
|
20241212,172000,8771958790,9620,9620,9620,9620,0
|
|
20241212,171900,8771958790,9620,9620,9620,9620,0
|
|
20241212,171800,8771958790,9620,9620,9620,9620,0
|
|
20241212,171700,8771958790,9620,9620,9620,9620,0
|
|
20241212,171600,8771958790,9620,9620,9620,9620,0
|
|
20241212,171500,8771958790,9620,9620,9620,9620,0
|
|
20241212,171400,8771958790,9620,9620,9620,9620,0
|
|
20241212,171300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,171200,8771958790,9620,9620,9620,9620,0
|
|
20241212,171100,8771958790,9620,9620,9620,9620,0
|
|
20241212,171000,8771958790,9620,9620,9620,9620,0
|
|
20241212,170900,8771958790,9620,9620,9620,9620,0
|
|
20241212,170800,8771958790,9620,9620,9620,9620,0
|
|
20241212,170700,8771958790,9620,9620,9620,9620,0
|
|
20241212,170600,8771958790,9620,9620,9620,9620,0
|
|
20241212,170500,8771958790,9620,9620,9620,9620,0
|
|
20241212,170400,8771958790,9620,9620,9620,9620,0
|
|
20241212,170300,8771958790,9620,9620,9620,9620,0
|
|
20241212,170200,8771958790,9620,9620,9620,9620,0
|
|
20241212,170100,8771958790,9620,9620,9620,9620,0
|
|
20241212,170000,8771958790,9620,9620,9620,9620,0
|
|
20241212,165900,8771958790,9620,9620,9620,9620,0
|
|
20241212,165800,8771958790,9620,9620,9620,9620,0
|
|
20241212,165700,8771958790,9620,9620,9620,9620,0
|
|
20241212,165600,8771958790,9620,9620,9620,9620,0
|
|
20241212,165500,8771958790,9620,9620,9620,9620,0
|
|
20241212,165400,8771958790,9620,9620,9620,9620,0
|
|
20241212,165300,8771958790,9620,9620,9620,9620,0
|
|
20241212,165200,8771958790,9620,9620,9620,9620,0
|
|
20241212,165100,8771958790,9620,9620,9620,9620,0
|
|
20241212,165000,8771958790,9620,9620,9620,9620,0
|
|
20241212,164900,8771958790,9620,9620,9620,9620,0
|
|
20241212,164800,8771958790,9620,9620,9620,9620,0
|
|
20241212,164700,8771958790,9620,9620,9620,9620,0
|
|
20241212,164600,8771958790,9620,9620,9620,9620,0
|
|
20241212,164500,8771958790,9620,9620,9620,9620,0
|
|
20241212,164400,8771958790,9620,9620,9620,9620,0
|
|
20241212,164300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,164200,8771958790,9620,9620,9620,9620,0
|
|
20241212,164100,8771958790,9620,9620,9620,9620,0
|
|
20241212,164000,8771958790,9620,9620,9620,9620,0
|
|
20241212,163900,8771958790,9620,9620,9620,9620,0
|
|
20241212,163800,8771958790,9620,9620,9620,9620,0
|
|
20241212,163700,8771958790,9620,9620,9620,9620,0
|
|
20241212,163600,8771958790,9620,9620,9620,9620,0
|
|
20241212,163500,8771958790,9620,9620,9620,9620,0
|
|
20241212,163400,8771958790,9620,9620,9620,9620,0
|
|
20241212,163300,8771958790,9620,9620,9620,9620,0
|
|
20241212,163200,8771958790,9620,9620,9620,9620,0
|
|
20241212,163100,8771958790,9620,9620,9620,9620,0
|
|
20241212,163000,8771958790,9620,9620,9620,9620,0
|
|
20241212,162900,8771958790,9620,9620,9620,9620,0
|
|
20241212,162800,8771958790,9620,9620,9620,9620,0
|
|
20241212,162700,8771958790,9620,9620,9620,9620,0
|
|
20241212,162600,8771958790,9620,9620,9620,9620,0
|
|
20241212,162500,8771958790,9620,9620,9620,9620,0
|
|
20241212,162400,8771958790,9620,9620,9620,9620,0
|
|
20241212,162300,8771958790,9620,9620,9620,9620,0
|
|
20241212,162200,8771958790,9620,9620,9620,9620,0
|
|
20241212,162100,8771958790,9620,9620,9620,9620,0
|
|
20241212,162000,8771958790,9620,9620,9620,9620,0
|
|
20241212,161900,8771958790,9620,9620,9620,9620,0
|
|
20241212,161800,8771958790,9620,9620,9620,9620,0
|
|
20241212,161700,8771958790,9620,9620,9620,9620,0
|
|
20241212,161600,8771958790,9620,9620,9620,9620,0
|
|
20241212,161500,8771958790,9620,9620,9620,9620,0
|
|
20241212,161400,8771958790,9620,9620,9620,9620,0
|
|
20241212,161300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,161200,8771958790,9620,9620,9620,9620,0
|
|
20241212,161100,8771958790,9620,9620,9620,9620,0
|
|
20241212,161000,8771958790,9620,9620,9620,9620,0
|
|
20241212,160900,8771958790,9620,9620,9620,9620,0
|
|
20241212,160800,8771958790,9620,9620,9620,9620,0
|
|
20241212,160700,8771958790,9620,9620,9620,9620,0
|
|
20241212,160600,8771958790,9620,9620,9620,9620,0
|
|
20241212,160500,8771958790,9620,9620,9620,9620,0
|
|
20241212,160400,8771958790,9620,9620,9620,9620,0
|
|
20241212,160300,8771958790,9620,9620,9620,9620,0
|
|
20241212,160200,8771958790,9620,9620,9620,9620,0
|
|
20241212,160100,8771958790,9620,9620,9620,9620,0
|
|
20241212,160000,8771958790,9620,9620,9620,9620,0
|
|
20241212,155900,8771958790,9620,9620,9620,9620,0
|
|
20241212,155800,8771958790,9620,9620,9620,9620,0
|
|
20241212,155700,8771958790,9620,9620,9620,9620,0
|
|
20241212,155600,8771958790,9620,9620,9620,9620,0
|
|
20241212,155500,8771958790,9620,9620,9620,9620,0
|
|
20241212,155400,8771958790,9620,9620,9620,9620,0
|
|
20241212,155300,8771958790,9620,9620,9620,9620,0
|
|
20241212,155200,8771958790,9620,9620,9620,9620,0
|
|
20241212,155100,8771958790,9620,9620,9620,9620,0
|
|
20241212,155000,8771958790,9620,9620,9620,9620,0
|
|
20241212,154900,8771958790,9620,9620,9620,9620,0
|
|
20241212,154800,8771958790,9620,9620,9620,9620,0
|
|
20241212,154700,8771958790,9620,9620,9620,9620,0
|
|
20241212,154600,8771958790,9620,9620,9620,9620,0
|
|
20241212,154500,8771958790,9620,9620,9620,9620,0
|
|
20241212,154400,8771958790,9620,9620,9620,9620,0
|
|
20241212,154300,8771958790,9620,9620,9620,9620,17075
|
|
20241212,154200,8771958790,9620,9620,9620,9620,0
|
|
20241212,154100,8771958790,9620,9620,9620,9620,0
|
|
20241212,154000,8771958790,9620,9620,9620,9620,0
|
|
20241212,153900,8771958790,9620,9620,9620,9620,0
|
|
20241212,153800,8771958790,9620,9620,9620,9620,0
|
|
20241212,153700,8771958790,9620,9620,9620,9620,0
|
|
20241212,153600,8771958790,9620,9620,9620,9620,0
|
|
20241212,153500,8771958790,9620,9620,9620,9620,0
|
|
20241212,153400,8771958790,9620,9620,9620,9620,0
|
|
20241212,153300,8771958790,9620,9620,9620,9620,0
|
|
20241212,153200,8771958790,9620,9620,9620,9620,0
|
|
20241212,153100,8771958790,9620,9620,9620,9620,0
|
|
20241212,153000,8771958790,9620,9620,9620,9620,17075
|
|
20241212,152900,8607697290,9590,9590,9590,9590,0
|
|
20241212,152800,8607697290,9590,9590,9590,9590,0
|
|
20241212,152700,8607697290,9590,9590,9590,9590,0
|
|
20241212,152600,8607697290,9590,9590,9590,9590,0
|
|
20241212,152500,8607697290,9590,9590,9590,9590,0
|
|
20241212,152400,8607697290,9590,9590,9590,9590,0
|
|
20241212,152300,8607697290,9590,9590,9590,9590,0
|
|
20241212,152200,8607697290,9590,9590,9590,9590,0
|
|
20241212,152100,8607697290,9590,9590,9590,9590,0
|
|
20241212,152000,8607697290,9590,9590,9590,9590,0
|
|
20241212,151900,8607697290,9590,9610,9620,9590,1676
|
|
20241212,151800,8591600980,9620,9630,9630,9610,1200
|
|
20241212,151700,8580051010,9630,9630,9640,9620,1741
|
|
20241212,151600,8563280010,9630,9630,9630,9600,3068
|
|
20241212,151500,8533747670,9630,9620,9630,9590,7822
|
|
20241212,151400,8458638720,9620,9630,9640,9620,2845
|
|
20241212,151300,8431254520,9630,9610,9640,9610,3516
|
|
20241212,151200,8397404130,9630,9590,9630,9590,8310
|
|
20241212,151100,8317554430,9590,9580,9590,9580,612
|
|
20241212,151000,8311691050,9560,9570,9580,9560,1251
|
|
20241212,150900,8299723030,9570,9570,9580,9560,979
|
|
20241212,150800,8290354140,9570,9580,9580,9570,899
|
|
20241212,150700,8281750280,9580,9580,9590,9570,1409
|
|
20241212,150600,8268261080,9590,9570,9590,9540,1534
|
|
20241212,150500,8253584790,9550,9590,9590,9540,5630
|
|
20241212,150400,8199800550,9570,9570,9590,9570,1309
|
|
20241212,150300,8187271730,9570,9600,9600,9560,3500
|
|
20241212,150200,8153752640,9600,9580,9600,9580,601
|
|
20241212,150100,8147991420,9600,9590,9600,9590,2877
|
|
20241212,150000,8120374120,9590,9590,9590,9580,1531
|
|
20241212,145900,8105697670,9590,9590,9600,9580,3087
|
|
20241212,145800,8076109300,9590,9590,9600,9590,333
|
|
20241212,145700,8072915800,9590,9590,9590,9590,1601
|
|
20241212,145600,8057562210,9590,9580,9590,9580,848
|
|
20241212,145500,8049430460,9590,9580,9600,9570,3035
|
|
20241212,145400,8020324170,9580,9570,9590,9570,530
|
|
20241212,145300,8015247580,9590,9570,9590,9570,514
|
|
20241212,145200,8010324480,9580,9570,9580,9560,421
|
|
20241212,145100,8006297460,9570,9570,9580,9570,352
|
|
20241212,145000,8002927520,9560,9550,9590,9550,835
|
|
20241212,144900,7994949970,9550,9590,9590,9550,864
|
|
20241212,144800,7986697450,9550,9590,9590,9550,1197
|
|
20241212,144700,7975263460,9570,9610,9610,9570,2241
|
|
20241212,144600,7953772730,9610,9620,9630,9600,1029
|
|
20241212,144500,7943875060,9620,9610,9620,9580,2531
|
|
20241212,144400,7919580580,9610,9580,9630,9550,11626
|
|
20241212,144300,7807942970,9580,9550,9580,9550,7547
|
|
20241212,144200,7735795370,9550,9550,9550,9530,834
|
|
20241212,144100,7727830770,9530,9540,9550,9530,1882
|
|
20241212,144000,7709888750,9540,9540,9540,9540,1072
|
|
20241212,143900,7699661870,9540,9540,9540,9540,247
|
|
20241212,143800,7697305490,9540,9530,9540,9530,612
|
|
20241212,143700,7691467600,9530,9530,9530,9530,6
|
|
20241212,143600,7691410420,9530,9540,9540,9530,885
|
|
20241212,143500,7682968530,9550,9540,9550,9530,604
|
|
20241212,143400,7677207210,9540,9550,9550,9540,193
|
|
20241212,143300,7675365940,9550,9550,9550,9550,1
|
|
20241212,143200,7675356390,9550,9540,9550,9530,333
|
|
20241212,143100,7672182010,9540,9560,9560,9540,492
|
|
20241212,143000,7667480480,9560,9570,9570,9560,73
|
|
20241212,142900,7666782490,9570,9530,9570,9530,5380
|
|
20241212,142800,7615371160,9530,9540,9540,9530,445
|
|
20241212,142700,7611127010,9530,9540,9540,9530,262
|
|
20241212,142600,7608630130,9530,9520,9540,9520,437
|
|
20241212,142500,7604469590,9530,9540,9540,9530,101
|
|
20241212,142400,7603507050,9530,9540,9540,9530,36
|
|
20241212,142300,7603163770,9540,9530,9540,9530,66
|
|
20241212,142200,7602534780,9530,9530,9530,9530,3
|
|
20241212,142100,7602506190,9540,9530,9540,9520,1322
|
|
20241212,142000,7589916000,9530,9530,9530,9520,950
|
|
20241212,141900,7580870480,9530,9540,9540,9530,2204
|
|
20241212,141800,7559864630,9540,9540,9540,9540,0
|
|
20241212,141700,7559864630,9540,9540,9550,9540,227
|
|
20241212,141600,7557699040,9550,9550,9560,9550,1117
|
|
20241212,141500,7547031650,9550,9550,9550,9540,683
|
|
20241212,141400,7540511150,9560,9550,9560,9540,182
|
|
20241212,141300,7538772810,9550,9550,9550,9550,18
|
|
20241212,141200,7538600910,9540,9540,9560,9540,1041
|
|
20241212,141100,7528651750,9540,9540,9550,9530,883
|
|
20241212,141000,7520226990,9540,9540,9550,9540,246
|
|
20241212,140900,7517879650,9540,9550,9550,9540,354
|
|
20241212,140800,7514498980,9540,9530,9550,9530,224
|
|
20241212,140700,7512361620,9540,9550,9550,9540,374
|
|
20241212,140600,7508792850,9560,9560,9560,9550,2384
|
|
20241212,140500,7486003920,9550,9550,9560,9550,96
|
|
20241212,140400,7485086820,9550,9540,9550,9540,798
|
|
20241212,140300,7477467360,9540,9540,9550,9540,853
|
|
20241212,140200,7469327310,9550,9550,9550,9550,562
|
|
20241212,140100,7463960210,9570,9540,9570,9540,153
|
|
20241212,140000,7462496290,9540,9520,9540,9520,207
|
|
20241212,135900,7460523530,9520,9520,9520,9520,131
|
|
20241212,135800,7459276410,9520,9540,9540,9520,1474
|
|
20241212,135700,7445222710,9580,9570,9580,9570,228
|
|
20241212,135600,7443039570,9570,9580,9590,9540,1232
|
|
20241212,135500,7431255160,9570,9570,9600,9570,2823
|
|
20241212,135400,7404193150,9570,9570,9570,9560,858
|
|
20241212,135300,7395982220,9570,9540,9570,9530,2666
|
|
20241212,135200,7370497980,9540,9540,9540,9540,224
|
|
20241212,135100,7368361020,9540,9530,9550,9530,337
|
|
20241212,135000,7365144120,9530,9530,9540,9530,604
|
|
20241212,134900,7359385000,9520,9540,9540,9520,36
|
|
20241212,134800,7359041680,9540,9490,9540,9490,50
|
|
20241212,134700,7358566960,9490,9470,9490,9460,298
|
|
20241212,134600,7355741540,9480,9490,9490,9460,1052
|
|
20241212,134500,7345776940,9490,9510,9520,9490,3170
|
|
20241212,134400,7315661850,9530,9510,9550,9500,588
|
|
20241212,134300,7310057800,9500,9530,9530,9500,11
|
|
20241212,134200,7309953000,9530,9510,9530,9510,2109
|
|
20241212,134100,7289878130,9490,9490,9490,9490,121
|
|
20241212,134000,7288729840,9510,9510,9510,9510,182
|
|
20241212,133900,7286999020,9510,9510,9510,9490,1518
|
|
20241212,133800,7272581890,9510,9510,9510,9490,1852
|
|
20241212,133700,7254982950,9510,9520,9520,9510,1248
|
|
20241212,133600,7243111070,9520,9520,9520,9520,296
|
|
20241212,133500,7240293150,9530,9540,9540,9530,226
|
|
20241212,133400,7238139170,9540,9540,9540,9540,29
|
|
20241212,133300,7237862510,9540,9550,9550,9540,491
|
|
20241212,133200,7233178320,9550,9550,9550,9540,228
|
|
20241212,133100,7231002450,9550,9550,9550,9550,458
|
|
20241212,133000,7226628550,9550,9530,9550,9530,1128
|
|
20241212,132900,7215865070,9530,9530,9530,9510,178
|
|
20241212,132800,7214171020,9530,9530,9530,9530,10
|
|
20241212,132700,7214075720,9530,9530,9530,9520,145
|
|
20241212,132600,7212694020,9530,9530,9540,9510,685
|
|
20241212,132500,7206168290,9530,9500,9530,9500,794
|
|
20241212,132400,7198618930,9490,9470,9490,9470,1115
|
|
20241212,132300,7188049020,9460,9470,9470,9460,920
|
|
20241212,132200,7179343370,9470,9470,9480,9470,486
|
|
20241212,132100,7174740940,9480,9490,9500,9480,304
|
|
20241212,132000,7171855730,9490,9480,9490,9480,203
|
|
20241212,131900,7169930980,9510,9500,9510,9500,81
|
|
20241212,131800,7169161010,9510,9470,9510,9460,96
|
|
20241212,131700,7168251040,9510,9510,9510,9390,8128
|
|
20241212,131600,7091539280,9550,9550,9550,9550,1
|
|
20241212,131500,7091529730,9500,9560,9560,9500,6268
|
|
20241212,131400,7031886160,9560,9540,9560,9520,526
|
|
20241212,131300,7026866600,9550,9510,9560,9510,4912
|
|
20241212,131200,6979999910,9480,9470,9480,9470,20
|
|
20241212,131100,6979810500,9500,9470,9500,9460,893
|
|
20241212,131000,6971340300,9490,9470,9490,9470,271
|
|
20241212,130900,6968773910,9470,9460,9470,9460,105
|
|
20241212,130800,6967780560,9450,9460,9500,9450,417
|
|
20241212,130700,6963839850,9450,9450,9500,9450,281
|
|
20241212,130600,6961184310,9450,9500,9500,9450,2223
|
|
20241212,130500,6940135540,9500,9510,9510,9490,1772
|
|
20241212,130400,6923301880,9500,9530,9530,9500,2450
|
|
20241212,130300,6899994200,9530,9520,9530,9520,346
|
|
20241212,130200,6896698850,9520,9530,9540,9520,1908
|
|
20241212,130100,6878519610,9530,9540,9540,9530,315
|
|
20241212,130000,6875516550,9540,9540,9540,9530,172
|
|
20241212,125900,6873876670,9530,9550,9550,9530,829
|
|
20241212,125800,6865967840,9550,9550,9550,9550,0
|
|
20241212,125700,6865967840,9550,9540,9550,9540,58
|
|
20241212,125600,6865414010,9540,9540,9540,9540,125
|
|
20241212,125500,6864221510,9540,9530,9540,9530,235
|
|
20241212,125400,6861980170,9540,9520,9540,9520,664
|
|
20241212,125300,6855656340,9520,9530,9530,9520,214
|
|
20241212,125200,6853618650,9530,9530,9530,9530,297
|
|
20241212,125100,6850788240,9530,9540,9550,9530,1136
|
|
20241212,125000,6839957660,9550,9560,9560,9550,1103
|
|
20241212,124900,6829419280,9560,9550,9560,9540,965
|
|
20241212,124800,6820198160,9550,9540,9560,9540,509
|
|
20241212,124700,6815337730,9540,9550,9550,9540,836
|
|
20241212,124600,6807361250,9550,9530,9550,9530,103
|
|
20241212,124500,6806378520,9550,9530,9550,9530,1582
|
|
20241212,124400,6791283670,9530,9520,9530,9510,637
|
|
20241212,124300,6785220670,9520,9520,9520,9520,402
|
|
20241212,124200,6781393630,9520,9520,9520,9520,151
|
|
20241212,124100,6779956110,9520,9530,9540,9510,342
|
|
20241212,124000,6776699880,9530,9520,9530,9520,272
|
|
20241212,123900,6774108250,9520,9520,9520,9510,503
|
|
20241212,123800,6769319700,9520,9510,9520,9510,352
|
|
20241212,123700,6765970120,9510,9510,9520,9510,134
|
|
20241212,123600,6764694550,9510,9520,9520,9510,201
|
|
20241212,123500,6762782230,9530,9530,9540,9520,653
|
|
20241212,123400,6756559230,9530,9520,9530,9520,1452
|
|
20241212,123300,6742733620,9510,9500,9510,9480,337
|
|
20241212,123200,6739532620,9470,9480,9480,9470,167
|
|
20241212,123100,6737950830,9510,9470,9520,9460,3106
|
|
20241212,123000,6708496410,9460,9470,9480,9460,750
|
|
20241212,122900,6701395940,9470,9450,9480,9450,504
|
|
20241212,122800,6696625630,9470,9430,9480,9430,2625
|
|
20241212,122700,6671827520,9420,9360,9420,9360,1485
|
|
20241212,122600,6657891490,9360,9360,9370,9300,7019
|
|
20241212,122500,6592396440,9360,9410,9410,9360,5917
|
|
20241212,122400,6536820410,9410,9430,9430,9400,7169
|
|
20241212,122300,6469339020,9430,9460,9460,9430,6062
|
|
20241212,122200,6412088720,9490,9480,9490,9460,1186
|
|
20241212,122100,6400864690,9490,9490,9490,9490,220
|
|
20241212,122000,6398776890,9490,9500,9500,9480,1415
|
|
20241212,121900,6385358430,9500,9490,9500,9490,75
|
|
20241212,121800,6384646310,9490,9480,9500,9480,753
|
|
20241212,121700,6377500440,9480,9480,9480,9460,365
|
|
20241212,121600,6374047030,9470,9460,9480,9450,3064
|
|
20241212,121500,6345046610,9460,9450,9470,9440,792
|
|
20241212,121400,6337569020,9440,9470,9470,9440,2985
|
|
20241212,121300,6309361840,9470,9460,9470,9460,501
|
|
20241212,121200,6304622020,9470,9450,9470,9450,703
|
|
20241212,121100,6297972350,9450,9450,9450,9440,3456
|
|
20241212,121000,6265326000,9460,9470,9470,9460,2317
|
|
20241212,120900,6243399920,9460,9470,9470,9440,7488
|
|
20241212,120800,6172582400,9470,9500,9530,9470,2998
|
|
20241212,120700,6144139940,9500,9490,9510,9490,2797
|
|
20241212,120600,6117563760,9490,9510,9510,9480,1470
|
|
20241212,120500,6103615250,9480,9510,9510,9480,2933
|
|
20241212,120400,6075783030,9510,9520,9540,9500,9087
|
|
20241212,120300,5989417370,9540,9530,9540,9520,686
|
|
20241212,120200,5982883120,9530,9540,9540,9530,731
|
|
20241212,120100,5975916160,9530,9540,9550,9530,1466
|
|
20241212,120000,5961930800,9550,9520,9560,9520,1413
|
|
20241212,115900,5948459600,9510,9500,9520,9500,2615
|
|
20241212,115800,5923610940,9510,9510,9520,9500,4007
|
|
20241212,115700,5885526730,9510,9510,9520,9500,2204
|
|
20241212,115600,5864560460,9530,9510,9530,9500,2087
|
|
20241212,115500,5844721170,9510,9530,9530,9510,1229
|
|
20241212,115400,5833029790,9530,9520,9530,9510,3024
|
|
20241212,115300,5804258460,9520,9550,9570,9520,2953
|
|
20241212,115200,5776112800,9550,9550,9550,9520,1649
|
|
20241212,115100,5760410050,9540,9580,9600,9530,8252
|
|
20241212,115000,5681481070,9580,9590,9600,9580,1386
|
|
20241212,114900,5668200610,9600,9600,9600,9590,1249
|
|
20241212,114800,5656218720,9590,9610,9690,9580,3562
|
|
20241212,114700,5621986470,9630,9580,9630,9580,12588
|
|
20241212,114600,5501275540,9570,9580,9580,9570,3226
|
|
20241212,114500,5470375240,9580,9590,9590,9580,1019
|
|
20241212,114400,5460604100,9590,9590,9590,9580,312
|
|
20241212,114300,5457614100,9570,9590,9590,9570,2284
|
|
20241212,114200,5435737040,9600,9580,9600,9570,1597
|
|
20241212,114100,5420441220,9580,9620,9620,9570,19093
|
|
20241212,114000,5237307960,9620,9620,9620,9610,857
|
|
20241212,113900,5229064840,9620,9620,9620,9610,193
|
|
20241212,113800,5227208790,9610,9620,9640,9610,6597
|
|
20241212,113700,5163790150,9620,9620,9620,9620,553
|
|
20241212,113600,5158470290,9620,9620,9620,9610,1978
|
|
20241212,113500,5139448700,9620,9640,9640,9610,3855
|
|
20241212,113400,5102347140,9650,9680,9690,9640,12795
|
|
20241212,113300,4978758260,9680,9710,9750,9680,14556
|
|
20241212,113200,4837628130,9710,9720,9720,9710,918
|
|
20241212,113100,4828709080,9720,9720,9720,9720,518
|
|
20241212,113000,4823674120,9710,9720,9720,9710,34
|
|
20241212,112900,4823343780,9720,9720,9720,9710,1139
|
|
20241212,112800,4812272900,9740,9720,9740,9720,615
|
|
20241212,112700,4806294890,9720,9730,9730,9720,1605
|
|
20241212,112600,4790684490,9730,9730,9740,9730,702
|
|
20241212,112500,4783847630,9730,9750,9750,9730,1202
|
|
20241212,112400,4772150400,9750,9750,9750,9750,42
|
|
20241212,112300,4771740900,9750,9750,9750,9720,172
|
|
20241212,112200,4770067390,9750,9730,9750,9720,703
|
|
20241212,112100,4763229850,9720,9730,9730,9720,897
|
|
20241212,112000,4754502540,9740,9730,9740,9730,19
|
|
20241212,111900,4754317550,9730,9720,9730,9710,1111
|
|
20241212,111800,4743527620,9710,9720,9740,9700,2642
|
|
20241212,111700,4717878610,9710,9720,9740,9710,733
|
|
20241212,111600,4710754650,9720,9720,9740,9720,650
|
|
20241212,111500,4704436000,9710,9730,9760,9710,3834
|
|
20241212,111400,4667167290,9770,9780,9780,9710,9843
|
|
20241212,111300,4571434790,9750,9780,9800,9750,4572
|
|
20241212,111200,4526813600,9780,9790,9790,9780,30
|
|
20241212,111100,4526520100,9790,9770,9790,9770,144
|
|
20241212,111000,4525111960,9780,9780,9780,9770,181
|
|
20241212,110900,4523342640,9780,9790,9800,9770,327
|
|
20241212,110800,4520146430,9790,9800,9800,9780,125
|
|
20241212,110700,4518922070,9770,9770,9800,9770,55
|
|
20241212,110600,4518384650,9760,9800,9800,9760,262
|
|
20241212,110500,4515826640,9800,9770,9800,9760,1692
|
|
20241212,110400,4499312020,9760,9780,9780,9760,514
|
|
20241212,110300,4494292320,9800,9800,9800,9760,593
|
|
20241212,110200,4488500110,9770,9770,9800,9770,687
|
|
20241212,110100,4481786400,9770,9790,9790,9770,63
|
|
20241212,110000,4481170180,9790,9780,9790,9770,212
|
|
20241212,105900,4479098620,9760,9780,9790,9760,1505
|
|
20241212,105800,4464382970,9770,9760,9780,9760,1243
|
|
20241212,105700,4452249230,9760,9760,9770,9760,1678
|
|
20241212,105600,4435871390,9750,9800,9800,9750,4889
|
|
20241212,105500,4388084990,9800,9800,9820,9790,1946
|
|
20241212,105400,4369025710,9800,9810,9810,9790,1826
|
|
20241212,105300,4351145410,9800,9810,9810,9800,355
|
|
20241212,105200,4347666400,9800,9820,9820,9800,1437
|
|
20241212,105100,4333580300,9810,9830,9830,9810,1103
|
|
20241212,105000,4322753300,9830,9830,9830,9820,252
|
|
20241212,104900,4320278640,9840,9840,9840,9820,871
|
|
20241212,104800,4311723080,9850,9860,9860,9840,66
|
|
20241212,104700,4311072970,9850,9860,9860,9850,6
|
|
20241212,104600,4311013820,9860,9830,9860,9820,1271
|
|
20241212,104500,4298517140,9820,9820,9830,9820,268
|
|
20241212,104400,4295884790,9830,9840,9840,9830,265
|
|
20241212,104300,4293279830,9830,9850,9850,9830,550
|
|
20241212,104200,4287868480,9850,9870,9870,9850,217
|
|
20241212,104100,4285730640,9850,9830,9870,9820,1929
|
|
20241212,104000,4266738980,9830,9810,9850,9800,855
|
|
20241212,103900,4258350430,9800,9810,9810,9800,1464
|
|
20241212,103800,4243995750,9800,9810,9810,9800,44
|
|
20241212,103700,4243564450,9800,9810,9810,9800,370
|
|
20241212,103600,4239938150,9800,9800,9810,9800,608
|
|
20241212,103500,4233979250,9810,9810,9810,9800,2080
|
|
20241212,103400,4213582820,9820,9820,9820,9810,1007
|
|
20241212,103300,4203701440,9810,9850,9850,9810,2391
|
|
20241212,103200,4180194690,9850,9850,9850,9840,434
|
|
20241212,103100,4175923970,9850,9850,9850,9840,273
|
|
20241212,103000,4173236930,9850,9830,9850,9830,497
|
|
20241212,102900,4168348630,9830,9830,9830,9830,195
|
|
20241212,102800,4166431780,9830,9850,9850,9830,525
|
|
20241212,102700,4161266590,9850,9860,9880,9850,685
|
|
20241212,102600,4154512510,9860,9890,9890,9860,525
|
|
20241212,102500,4149331290,9900,9870,9900,9870,3268
|
|
20241212,102400,4117010540,9880,9870,9880,9870,988
|
|
20241212,102300,4107258760,9870,9860,9870,9860,236
|
|
20241212,102200,4104929450,9860,9870,9870,9860,354
|
|
20241212,102100,4101438780,9870,9850,9880,9850,178
|
|
20241212,102000,4099682020,9850,9880,9890,9850,706
|
|
20241212,101900,4092718690,9890,9850,9890,9850,644
|
|
20241212,101800,4086369450,9890,9910,9910,9850,465
|
|
20241212,101700,4081770240,9910,9890,9920,9880,1187
|
|
20241212,101600,4070022600,9890,9830,9900,9820,2491
|
|
20241212,101500,4045508330,9820,9800,9820,9790,462
|
|
20241212,101400,4040975500,9790,9800,9800,9780,478
|
|
20241212,101300,4036298360,9800,9790,9820,9780,2559
|
|
20241212,101200,4011224610,9790,9790,9790,9780,1991
|
|
20241212,101100,3991748240,9790,9800,9810,9790,1856
|
|
20241212,101000,3973566040,9810,9790,9810,9790,2086
|
|
20241212,100900,3953118320,9800,9840,9840,9790,5990
|
|
20241212,100800,3894350530,9830,9850,9850,9830,3991
|
|
20241212,100700,3855091610,9850,9870,9870,9850,1159
|
|
20241212,100600,3843669960,9870,9850,9870,9850,939
|
|
20241212,100500,3834416750,9850,9890,9900,9850,1298
|
|
20241212,100400,3821609820,9890,9910,9910,9880,1312
|
|
20241212,100300,3808633930,9890,9850,9910,9850,9839
|
|
20241212,100200,3711426410,9860,9910,9910,9860,1367
|
|
20241212,100100,3697930940,9910,9930,9930,9900,627
|
|
20241212,100000,3691719860,9930,9910,9930,9910,1616
|
|
20241212,095900,3675691680,9910,9900,9920,9870,1643
|
|
20241212,095800,3659422530,9900,9890,9910,9860,2324
|
|
20241212,095700,3636456910,9890,9890,9930,9880,1293
|
|
20241212,095600,3623661920,9890,9940,9940,9890,9462
|
|
20241212,095500,3529803180,9940,9980,9990,9940,6846
|
|
20241212,095400,3461565110,9970,9920,9990,9920,3966
|
|
20241212,095300,3422030000,9920,9910,9960,9910,3825
|
|
20241212,095200,3384045560,9900,9900,9920,9890,4699
|
|
20241212,095100,3337504640,9900,10000,10000,9900,18063
|
|
20241212,095000,3157762090,10000,9970,10010,9940,17518
|
|
20241212,094900,2982789040,9970,9970,10060,9960,37761
|
|
20241212,094800,2605128480,9960,9850,9980,9820,17617
|
|
20241212,094700,2430379180,9810,9800,9870,9800,7973
|
|
20241212,094600,2351965030,9810,9780,9810,9750,2602
|
|
20241212,094500,2326548190,9750,9810,9820,9750,11214
|
|
20241212,094400,2216750220,9810,9810,9820,9800,2164
|
|
20241212,094300,2195521410,9810,9820,9830,9800,528
|
|
20241212,094200,2190342640,9820,9820,9830,9790,2468
|
|
20241212,094100,2166129530,9820,9830,9830,9810,350
|
|
20241212,094000,2162692710,9810,9830,9840,9810,1777
|
|
20241212,093900,2145225060,9830,9830,9850,9800,1471
|
|
20241212,093800,2130778780,9850,9850,9860,9830,4150
|
|
20241212,093700,2089898800,9860,9860,9870,9830,13071
|
|
20241212,093600,1961155180,9860,9830,9860,9820,6288
|
|
20241212,093500,1899275240,9830,9840,9840,9800,3832
|
|
20241212,093400,1861643820,9810,9790,9830,9790,1797
|
|
20241212,093300,1844011080,9800,9820,9820,9780,4665
|
|
20241212,093200,1798303280,9820,9850,9850,9810,2030
|
|
20241212,093100,1778331570,9850,9770,9850,9760,10101
|
|
20241212,093000,1679288410,9770,9730,9790,9730,6464
|
|
20241212,092900,1616160750,9740,9720,9740,9710,2135
|
|
20241212,092800,1595398920,9720,9710,9740,9710,4371
|
|
20241212,092700,1552891450,9720,9730,9730,9690,3392
|
|
20241212,092600,1519974760,9730,9740,9740,9700,5230
|
|
20241212,092500,1469219210,9710,9750,9770,9710,7198
|
|
20241212,092400,1399172630,9770,9790,9790,9750,1361
|
|
20241212,092300,1385884620,9790,9750,9790,9750,1418
|
|
20241212,092200,1372046830,9750,9750,9790,9740,3971
|
|
20241212,092100,1333323090,9760,9790,9810,9750,2463
|
|
20241212,092000,1309242940,9780,9820,9820,9770,2968
|
|
20241212,091900,1280151110,9820,9830,9840,9770,5588
|
|
20241212,091800,1225292380,9830,9760,9840,9760,7222
|
|
20241212,091700,1154390420,9770,9770,9770,9730,2413
|
|
20241212,091600,1130884330,9760,9710,9780,9700,2315
|
|
20241212,091500,1108354450,9710,9700,9720,9700,2151
|
|
20241212,091400,1087486640,9700,9710,9740,9700,2564
|
|
20241212,091300,1062583540,9710,9740,9740,9680,6079
|
|
20241212,091200,1003607820,9740,9710,9750,9700,4568
|
|
20241212,091100,959199380,9710,9730,9750,9700,4208
|
|
20241212,091000,918284410,9730,9730,9750,9700,12388
|
|
20241212,090900,797990580,9730,9790,9800,9730,6743
|
|
20241212,090800,732195630,9790,9780,9810,9780,4526
|
|
20241212,090700,687864390,9780,9790,9810,9750,8911
|
|
20241212,090600,600654610,9750,9750,9760,9730,4075
|
|
20241212,090500,560899340,9750,9710,9760,9700,9191
|
|
20241212,090400,471377270,9720,9710,9750,9700,3874
|
|
20241212,090300,433752770,9750,9770,9800,9710,8255
|
|
20241212,090200,353334080,9810,9790,9810,9750,9726
|
|
20241212,090100,258208580,9800,9820,9830,9760,3703
|
|
20241212,090000,221924630,9840,9880,9880,9760,21179
|