776 lines
43 KiB
CSV
776 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,215300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,215200,160488490230,12800,12800,12800,12800,0
|
|
20241217,215100,160488490230,12800,12800,12800,12800,0
|
|
20241217,215000,160488490230,12800,12800,12800,12800,0
|
|
20241217,214900,160488490230,12800,12800,12800,12800,0
|
|
20241217,214800,160488490230,12800,12800,12800,12800,0
|
|
20241217,214700,160488490230,12800,12800,12800,12800,0
|
|
20241217,214600,160488490230,12800,12800,12800,12800,0
|
|
20241217,214500,160488490230,12800,12800,12800,12800,0
|
|
20241217,214400,160488490230,12800,12800,12800,12800,0
|
|
20241217,214300,160488490230,12800,12800,12800,12800,0
|
|
20241217,214200,160488490230,12800,12800,12800,12800,0
|
|
20241217,214100,160488490230,12800,12800,12800,12800,0
|
|
20241217,214000,160488490230,12800,12800,12800,12800,0
|
|
20241217,213900,160488490230,12800,12800,12800,12800,0
|
|
20241217,213800,160488490230,12800,12800,12800,12800,0
|
|
20241217,213700,160488490230,12800,12800,12800,12800,0
|
|
20241217,213600,160488490230,12800,12800,12800,12800,0
|
|
20241217,213500,160488490230,12800,12800,12800,12800,0
|
|
20241217,213400,160488490230,12800,12800,12800,12800,0
|
|
20241217,213300,160488490230,12800,12800,12800,12800,0
|
|
20241217,213200,160488490230,12800,12800,12800,12800,0
|
|
20241217,213100,160488490230,12800,12800,12800,12800,0
|
|
20241217,213000,160488490230,12800,12800,12800,12800,0
|
|
20241217,212900,160488490230,12800,12800,12800,12800,0
|
|
20241217,212800,160488490230,12800,12800,12800,12800,0
|
|
20241217,212700,160488490230,12800,12800,12800,12800,0
|
|
20241217,212600,160488490230,12800,12800,12800,12800,0
|
|
20241217,212500,160488490230,12800,12800,12800,12800,0
|
|
20241217,212400,160488490230,12800,12800,12800,12800,0
|
|
20241217,212300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,212200,160488490230,12800,12800,12800,12800,0
|
|
20241217,212100,160488490230,12800,12800,12800,12800,0
|
|
20241217,212000,160488490230,12800,12800,12800,12800,0
|
|
20241217,211900,160488490230,12800,12800,12800,12800,0
|
|
20241217,211800,160488490230,12800,12800,12800,12800,0
|
|
20241217,211700,160488490230,12800,12800,12800,12800,0
|
|
20241217,211600,160488490230,12800,12800,12800,12800,0
|
|
20241217,211500,160488490230,12800,12800,12800,12800,0
|
|
20241217,211400,160488490230,12800,12800,12800,12800,0
|
|
20241217,211300,160488490230,12800,12800,12800,12800,0
|
|
20241217,211200,160488490230,12800,12800,12800,12800,0
|
|
20241217,211100,160488490230,12800,12800,12800,12800,0
|
|
20241217,211000,160488490230,12800,12800,12800,12800,0
|
|
20241217,210900,160488490230,12800,12800,12800,12800,0
|
|
20241217,210800,160488490230,12800,12800,12800,12800,0
|
|
20241217,210700,160488490230,12800,12800,12800,12800,0
|
|
20241217,210600,160488490230,12800,12800,12800,12800,0
|
|
20241217,210500,160488490230,12800,12800,12800,12800,0
|
|
20241217,210400,160488490230,12800,12800,12800,12800,0
|
|
20241217,210300,160488490230,12800,12800,12800,12800,0
|
|
20241217,210200,160488490230,12800,12800,12800,12800,0
|
|
20241217,210100,160488490230,12800,12800,12800,12800,0
|
|
20241217,210000,160488490230,12800,12800,12800,12800,0
|
|
20241217,205900,160488490230,12800,12800,12800,12800,0
|
|
20241217,205800,160488490230,12800,12800,12800,12800,0
|
|
20241217,205700,160488490230,12800,12800,12800,12800,0
|
|
20241217,205600,160488490230,12800,12800,12800,12800,0
|
|
20241217,205500,160488490230,12800,12800,12800,12800,0
|
|
20241217,205400,160488490230,12800,12800,12800,12800,0
|
|
20241217,205300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,205200,160488490230,12800,12800,12800,12800,0
|
|
20241217,205100,160488490230,12800,12800,12800,12800,0
|
|
20241217,205000,160488490230,12800,12800,12800,12800,0
|
|
20241217,204900,160488490230,12800,12800,12800,12800,0
|
|
20241217,204800,160488490230,12800,12800,12800,12800,0
|
|
20241217,204700,160488490230,12800,12800,12800,12800,0
|
|
20241217,204600,160488490230,12800,12800,12800,12800,0
|
|
20241217,204500,160488490230,12800,12800,12800,12800,0
|
|
20241217,204400,160488490230,12800,12800,12800,12800,0
|
|
20241217,204300,160488490230,12800,12800,12800,12800,0
|
|
20241217,204200,160488490230,12800,12800,12800,12800,0
|
|
20241217,204100,160488490230,12800,12800,12800,12800,0
|
|
20241217,204000,160488490230,12800,12800,12800,12800,0
|
|
20241217,203900,160488490230,12800,12800,12800,12800,0
|
|
20241217,203800,160488490230,12800,12800,12800,12800,0
|
|
20241217,203700,160488490230,12800,12800,12800,12800,0
|
|
20241217,203600,160488490230,12800,12800,12800,12800,0
|
|
20241217,203500,160488490230,12800,12800,12800,12800,0
|
|
20241217,203400,160488490230,12800,12800,12800,12800,0
|
|
20241217,203300,160488490230,12800,12800,12800,12800,0
|
|
20241217,203200,160488490230,12800,12800,12800,12800,0
|
|
20241217,203100,160488490230,12800,12800,12800,12800,0
|
|
20241217,203000,160488490230,12800,12800,12800,12800,0
|
|
20241217,202900,160488490230,12800,12800,12800,12800,0
|
|
20241217,202800,160488490230,12800,12800,12800,12800,0
|
|
20241217,202700,160488490230,12800,12800,12800,12800,0
|
|
20241217,202600,160488490230,12800,12800,12800,12800,0
|
|
20241217,202500,160488490230,12800,12800,12800,12800,0
|
|
20241217,202400,160488490230,12800,12800,12800,12800,0
|
|
20241217,202300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,202200,160488490230,12800,12800,12800,12800,0
|
|
20241217,202100,160488490230,12800,12800,12800,12800,0
|
|
20241217,202000,160488490230,12800,12800,12800,12800,0
|
|
20241217,201900,160488490230,12800,12800,12800,12800,0
|
|
20241217,201800,160488490230,12800,12800,12800,12800,0
|
|
20241217,201700,160488490230,12800,12800,12800,12800,0
|
|
20241217,201600,160488490230,12800,12800,12800,12800,0
|
|
20241217,201500,160488490230,12800,12800,12800,12800,0
|
|
20241217,201400,160488490230,12800,12800,12800,12800,0
|
|
20241217,201300,160488490230,12800,12800,12800,12800,0
|
|
20241217,201200,160488490230,12800,12800,12800,12800,0
|
|
20241217,201100,160488490230,12800,12800,12800,12800,0
|
|
20241217,201000,160488490230,12800,12800,12800,12800,0
|
|
20241217,200900,160488490230,12800,12800,12800,12800,0
|
|
20241217,200800,160488490230,12800,12800,12800,12800,0
|
|
20241217,200700,160488490230,12800,12800,12800,12800,0
|
|
20241217,200600,160488490230,12800,12800,12800,12800,0
|
|
20241217,200500,160488490230,12800,12800,12800,12800,0
|
|
20241217,200400,160488490230,12800,12800,12800,12800,0
|
|
20241217,200300,160488490230,12800,12800,12800,12800,0
|
|
20241217,200200,160488490230,12800,12800,12800,12800,0
|
|
20241217,200100,160488490230,12800,12800,12800,12800,0
|
|
20241217,200000,160488490230,12800,12800,12800,12800,0
|
|
20241217,195900,160488490230,12800,12800,12800,12800,0
|
|
20241217,195800,160488490230,12800,12800,12800,12800,0
|
|
20241217,195700,160488490230,12800,12800,12800,12800,0
|
|
20241217,195600,160488490230,12800,12800,12800,12800,0
|
|
20241217,195500,160488490230,12800,12800,12800,12800,0
|
|
20241217,195400,160488490230,12800,12800,12800,12800,0
|
|
20241217,195300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,195200,160488490230,12800,12800,12800,12800,0
|
|
20241217,195100,160488490230,12800,12800,12800,12800,0
|
|
20241217,195000,160488490230,12800,12800,12800,12800,0
|
|
20241217,194900,160488490230,12800,12800,12800,12800,0
|
|
20241217,194800,160488490230,12800,12800,12800,12800,0
|
|
20241217,194700,160488490230,12800,12800,12800,12800,0
|
|
20241217,194600,160488490230,12800,12800,12800,12800,0
|
|
20241217,194500,160488490230,12800,12800,12800,12800,0
|
|
20241217,194400,160488490230,12800,12800,12800,12800,0
|
|
20241217,194300,160488490230,12800,12800,12800,12800,0
|
|
20241217,194200,160488490230,12800,12800,12800,12800,0
|
|
20241217,194100,160488490230,12800,12800,12800,12800,0
|
|
20241217,194000,160488490230,12800,12800,12800,12800,0
|
|
20241217,193900,160488490230,12800,12800,12800,12800,0
|
|
20241217,193800,160488490230,12800,12800,12800,12800,0
|
|
20241217,193700,160488490230,12800,12800,12800,12800,0
|
|
20241217,193600,160488490230,12800,12800,12800,12800,0
|
|
20241217,193500,160488490230,12800,12800,12800,12800,0
|
|
20241217,193400,160488490230,12800,12800,12800,12800,0
|
|
20241217,193300,160488490230,12800,12800,12800,12800,0
|
|
20241217,193200,160488490230,12800,12800,12800,12800,0
|
|
20241217,193100,160488490230,12800,12800,12800,12800,0
|
|
20241217,193000,160488490230,12800,12800,12800,12800,0
|
|
20241217,192900,160488490230,12800,12800,12800,12800,0
|
|
20241217,192800,160488490230,12800,12800,12800,12800,0
|
|
20241217,192700,160488490230,12800,12800,12800,12800,0
|
|
20241217,192600,160488490230,12800,12800,12800,12800,0
|
|
20241217,192500,160488490230,12800,12800,12800,12800,0
|
|
20241217,192400,160488490230,12800,12800,12800,12800,0
|
|
20241217,192300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,192200,160488490230,12800,12800,12800,12800,0
|
|
20241217,192100,160488490230,12800,12800,12800,12800,0
|
|
20241217,192000,160488490230,12800,12800,12800,12800,0
|
|
20241217,191900,160488490230,12800,12800,12800,12800,0
|
|
20241217,191800,160488490230,12800,12800,12800,12800,0
|
|
20241217,191700,160488490230,12800,12800,12800,12800,0
|
|
20241217,191600,160488490230,12800,12800,12800,12800,0
|
|
20241217,191500,160488490230,12800,12800,12800,12800,0
|
|
20241217,191400,160488490230,12800,12800,12800,12800,0
|
|
20241217,191300,160488490230,12800,12800,12800,12800,0
|
|
20241217,191200,160488490230,12800,12800,12800,12800,0
|
|
20241217,191100,160488490230,12800,12800,12800,12800,0
|
|
20241217,191000,160488490230,12800,12800,12800,12800,0
|
|
20241217,190900,160488490230,12800,12800,12800,12800,0
|
|
20241217,190800,160488490230,12800,12800,12800,12800,0
|
|
20241217,190700,160488490230,12800,12800,12800,12800,0
|
|
20241217,190600,160488490230,12800,12800,12800,12800,0
|
|
20241217,190500,160488490230,12800,12800,12800,12800,0
|
|
20241217,190400,160488490230,12800,12800,12800,12800,0
|
|
20241217,190300,160488490230,12800,12800,12800,12800,0
|
|
20241217,190200,160488490230,12800,12800,12800,12800,0
|
|
20241217,190100,160488490230,12800,12800,12800,12800,0
|
|
20241217,190000,160488490230,12800,12800,12800,12800,0
|
|
20241217,185900,160488490230,12800,12800,12800,12800,0
|
|
20241217,185800,160488490230,12800,12800,12800,12800,0
|
|
20241217,185700,160488490230,12800,12800,12800,12800,0
|
|
20241217,185600,160488490230,12800,12800,12800,12800,0
|
|
20241217,185500,160488490230,12800,12800,12800,12800,0
|
|
20241217,185400,160488490230,12800,12800,12800,12800,0
|
|
20241217,185300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,185200,160488490230,12800,12800,12800,12800,0
|
|
20241217,185100,160488490230,12800,12800,12800,12800,0
|
|
20241217,185000,160488490230,12800,12800,12800,12800,0
|
|
20241217,184900,160488490230,12800,12800,12800,12800,0
|
|
20241217,184800,160488490230,12800,12800,12800,12800,0
|
|
20241217,184700,160488490230,12800,12800,12800,12800,0
|
|
20241217,184600,160488490230,12800,12800,12800,12800,0
|
|
20241217,184500,160488490230,12800,12800,12800,12800,0
|
|
20241217,184400,160488490230,12800,12800,12800,12800,0
|
|
20241217,184300,160488490230,12800,12800,12800,12800,0
|
|
20241217,184200,160488490230,12800,12800,12800,12800,0
|
|
20241217,184100,160488490230,12800,12800,12800,12800,0
|
|
20241217,184000,160488490230,12800,12800,12800,12800,0
|
|
20241217,183900,160488490230,12800,12800,12800,12800,0
|
|
20241217,183800,160488490230,12800,12800,12800,12800,0
|
|
20241217,183700,160488490230,12800,12800,12800,12800,0
|
|
20241217,183600,160488490230,12800,12800,12800,12800,0
|
|
20241217,183500,160488490230,12800,12800,12800,12800,0
|
|
20241217,183400,160488490230,12800,12800,12800,12800,0
|
|
20241217,183300,160488490230,12800,12800,12800,12800,0
|
|
20241217,183200,160488490230,12800,12800,12800,12800,0
|
|
20241217,183100,160488490230,12800,12800,12800,12800,0
|
|
20241217,183000,160488490230,12800,12800,12800,12800,0
|
|
20241217,182900,160488490230,12800,12800,12800,12800,0
|
|
20241217,182800,160488490230,12800,12800,12800,12800,0
|
|
20241217,182700,160488490230,12800,12800,12800,12800,0
|
|
20241217,182600,160488490230,12800,12800,12800,12800,0
|
|
20241217,182500,160488490230,12800,12800,12800,12800,0
|
|
20241217,182400,160488490230,12800,12800,12800,12800,0
|
|
20241217,182300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,182200,160488490230,12800,12800,12800,12800,0
|
|
20241217,182100,160488490230,12800,12800,12800,12800,0
|
|
20241217,182000,160488490230,12800,12800,12800,12800,0
|
|
20241217,181900,160488490230,12800,12800,12800,12800,0
|
|
20241217,181800,160488490230,12800,12800,12800,12800,0
|
|
20241217,181700,160488490230,12800,12800,12800,12800,0
|
|
20241217,181600,160488490230,12800,12800,12800,12800,0
|
|
20241217,181500,160488490230,12800,12800,12800,12800,0
|
|
20241217,181400,160488490230,12800,12800,12800,12800,0
|
|
20241217,181300,160488490230,12800,12800,12800,12800,0
|
|
20241217,181200,160488490230,12800,12800,12800,12800,0
|
|
20241217,181100,160488490230,12800,12800,12800,12800,0
|
|
20241217,181000,160488490230,12800,12800,12800,12800,0
|
|
20241217,180900,160488490230,12800,12800,12800,12800,0
|
|
20241217,180800,160488490230,12800,12800,12800,12800,0
|
|
20241217,180700,160488490230,12800,12800,12800,12800,0
|
|
20241217,180600,160488490230,12800,12800,12800,12800,0
|
|
20241217,180500,160488490230,12800,12800,12800,12800,0
|
|
20241217,180400,160488490230,12800,12800,12800,12800,0
|
|
20241217,180300,160488490230,12800,12800,12800,12800,0
|
|
20241217,180200,160488490230,12800,12800,12800,12800,0
|
|
20241217,180100,160488490230,12800,12800,12800,12800,0
|
|
20241217,180000,160488490230,12800,12800,12800,12800,0
|
|
20241217,175900,160488490230,12800,12800,12800,12800,0
|
|
20241217,175800,160488490230,12800,12800,12800,12800,0
|
|
20241217,175700,160488490230,12800,12800,12800,12800,0
|
|
20241217,175600,160488490230,12800,12800,12800,12800,0
|
|
20241217,175500,160488490230,12800,12800,12800,12800,0
|
|
20241217,175400,160488490230,12800,12800,12800,12800,0
|
|
20241217,175300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,175200,160488490230,12800,12800,12800,12800,0
|
|
20241217,175100,160488490230,12800,12800,12800,12800,0
|
|
20241217,175000,160488490230,12800,12800,12800,12800,0
|
|
20241217,174900,160488490230,12800,12800,12800,12800,0
|
|
20241217,174800,160488490230,12800,12800,12800,12800,0
|
|
20241217,174700,160488490230,12800,12800,12800,12800,0
|
|
20241217,174600,160488490230,12800,12800,12800,12800,0
|
|
20241217,174500,160488490230,12800,12800,12800,12800,0
|
|
20241217,174400,160488490230,12800,12800,12800,12800,0
|
|
20241217,174300,160488490230,12800,12800,12800,12800,0
|
|
20241217,174200,160488490230,12800,12800,12800,12800,0
|
|
20241217,174100,160488490230,12800,12800,12800,12800,0
|
|
20241217,174000,160488490230,12800,12800,12800,12800,0
|
|
20241217,173900,160488490230,12800,12800,12800,12800,0
|
|
20241217,173800,160488490230,12800,12800,12800,12800,0
|
|
20241217,173700,160488490230,12800,12800,12800,12800,0
|
|
20241217,173600,160488490230,12800,12800,12800,12800,0
|
|
20241217,173500,160488490230,12800,12800,12800,12800,0
|
|
20241217,173400,160488490230,12800,12800,12800,12800,0
|
|
20241217,173300,160488490230,12800,12800,12800,12800,0
|
|
20241217,173200,160488490230,12800,12800,12800,12800,0
|
|
20241217,173100,160488490230,12800,12800,12800,12800,0
|
|
20241217,173000,160488490230,12800,12800,12800,12800,0
|
|
20241217,172900,160488490230,12800,12800,12800,12800,0
|
|
20241217,172800,160488490230,12800,12800,12800,12800,0
|
|
20241217,172700,160488490230,12800,12800,12800,12800,0
|
|
20241217,172600,160488490230,12800,12800,12800,12800,0
|
|
20241217,172500,160488490230,12800,12800,12800,12800,0
|
|
20241217,172400,160488490230,12800,12800,12800,12800,0
|
|
20241217,172300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,172200,160488490230,12800,12800,12800,12800,0
|
|
20241217,172100,160488490230,12800,12800,12800,12800,0
|
|
20241217,172000,160488490230,12800,12800,12800,12800,0
|
|
20241217,171900,160488490230,12800,12800,12800,12800,0
|
|
20241217,171800,160488490230,12800,12800,12800,12800,0
|
|
20241217,171700,160488490230,12800,12800,12800,12800,0
|
|
20241217,171600,160488490230,12800,12800,12800,12800,0
|
|
20241217,171500,160488490230,12800,12800,12800,12800,0
|
|
20241217,171400,160488490230,12800,12800,12800,12800,0
|
|
20241217,171300,160488490230,12800,12800,12800,12800,0
|
|
20241217,171200,160488490230,12800,12800,12800,12800,0
|
|
20241217,171100,160488490230,12800,12800,12800,12800,0
|
|
20241217,171000,160488490230,12800,12800,12800,12800,0
|
|
20241217,170900,160488490230,12800,12800,12800,12800,0
|
|
20241217,170800,160488490230,12800,12800,12800,12800,0
|
|
20241217,170700,160488490230,12800,12800,12800,12800,0
|
|
20241217,170600,160488490230,12800,12800,12800,12800,0
|
|
20241217,170500,160488490230,12800,12800,12800,12800,0
|
|
20241217,170400,160488490230,12800,12800,12800,12800,0
|
|
20241217,170300,160488490230,12800,12800,12800,12800,0
|
|
20241217,170200,160488490230,12800,12800,12800,12800,0
|
|
20241217,170100,160488490230,12800,12800,12800,12800,0
|
|
20241217,170000,160488490230,12800,12800,12800,12800,0
|
|
20241217,165900,160488490230,12800,12800,12800,12800,0
|
|
20241217,165800,160488490230,12800,12800,12800,12800,0
|
|
20241217,165700,160488490230,12800,12800,12800,12800,0
|
|
20241217,165600,160488490230,12800,12800,12800,12800,0
|
|
20241217,165500,160488490230,12800,12800,12800,12800,0
|
|
20241217,165400,160488490230,12800,12800,12800,12800,0
|
|
20241217,165300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,165200,160488490230,12800,12800,12800,12800,0
|
|
20241217,165100,160488490230,12800,12800,12800,12800,0
|
|
20241217,165000,160488490230,12800,12800,12800,12800,0
|
|
20241217,164900,160488490230,12800,12800,12800,12800,0
|
|
20241217,164800,160488490230,12800,12800,12800,12800,0
|
|
20241217,164700,160488490230,12800,12800,12800,12800,0
|
|
20241217,164600,160488490230,12800,12800,12800,12800,0
|
|
20241217,164500,160488490230,12800,12800,12800,12800,0
|
|
20241217,164400,160488490230,12800,12800,12800,12800,0
|
|
20241217,164300,160488490230,12800,12800,12800,12800,0
|
|
20241217,164200,160488490230,12800,12800,12800,12800,0
|
|
20241217,164100,160488490230,12800,12800,12800,12800,0
|
|
20241217,164000,160488490230,12800,12800,12800,12800,0
|
|
20241217,163900,160488490230,12800,12800,12800,12800,0
|
|
20241217,163800,160488490230,12800,12800,12800,12800,0
|
|
20241217,163700,160488490230,12800,12800,12800,12800,0
|
|
20241217,163600,160488490230,12800,12800,12800,12800,0
|
|
20241217,163500,160488490230,12800,12800,12800,12800,0
|
|
20241217,163400,160488490230,12800,12800,12800,12800,0
|
|
20241217,163300,160488490230,12800,12800,12800,12800,0
|
|
20241217,163200,160488490230,12800,12800,12800,12800,0
|
|
20241217,163100,160488490230,12800,12800,12800,12800,0
|
|
20241217,163000,160488490230,12800,12800,12800,12800,0
|
|
20241217,162900,160488490230,12800,12800,12800,12800,0
|
|
20241217,162800,160488490230,12800,12800,12800,12800,0
|
|
20241217,162700,160488490230,12800,12800,12800,12800,0
|
|
20241217,162600,160488490230,12800,12800,12800,12800,0
|
|
20241217,162500,160488490230,12800,12800,12800,12800,0
|
|
20241217,162400,160488490230,12800,12800,12800,12800,0
|
|
20241217,162300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,162200,160488490230,12800,12800,12800,12800,0
|
|
20241217,162100,160488490230,12800,12800,12800,12800,0
|
|
20241217,162000,160488490230,12800,12800,12800,12800,0
|
|
20241217,161900,160488490230,12800,12800,12800,12800,0
|
|
20241217,161800,160488490230,12800,12800,12800,12800,0
|
|
20241217,161700,160488490230,12800,12800,12800,12800,0
|
|
20241217,161600,160488490230,12800,12800,12800,12800,0
|
|
20241217,161500,160488490230,12800,12800,12800,12800,0
|
|
20241217,161400,160488490230,12800,12800,12800,12800,0
|
|
20241217,161300,160488490230,12800,12800,12800,12800,0
|
|
20241217,161200,160488490230,12800,12800,12800,12800,0
|
|
20241217,161100,160488490230,12800,12800,12800,12800,0
|
|
20241217,161000,160488490230,12800,12800,12800,12800,0
|
|
20241217,160900,160488490230,12800,12800,12800,12800,0
|
|
20241217,160800,160488490230,12800,12800,12800,12800,0
|
|
20241217,160700,160488490230,12800,12800,12800,12800,0
|
|
20241217,160600,160488490230,12800,12800,12800,12800,0
|
|
20241217,160500,160488490230,12800,12800,12800,12800,0
|
|
20241217,160400,160488490230,12800,12800,12800,12800,0
|
|
20241217,160300,160488490230,12800,12800,12800,12800,0
|
|
20241217,160200,160488490230,12800,12800,12800,12800,0
|
|
20241217,160100,160488490230,12800,12800,12800,12800,0
|
|
20241217,160000,160488490230,12800,12800,12800,12800,0
|
|
20241217,155900,160488490230,12800,12800,12800,12800,0
|
|
20241217,155800,160488490230,12800,12800,12800,12800,0
|
|
20241217,155700,160488490230,12800,12800,12800,12800,0
|
|
20241217,155600,160488490230,12800,12800,12800,12800,0
|
|
20241217,155500,160488490230,12800,12800,12800,12800,0
|
|
20241217,155400,160488490230,12800,12800,12800,12800,0
|
|
20241217,155300,160488490230,12800,12800,12800,12800,148981
|
|
20241217,155200,160488490230,12800,12800,12800,12800,0
|
|
20241217,155100,160488490230,12800,12800,12800,12800,0
|
|
20241217,155000,160488490230,12800,12800,12800,12800,0
|
|
20241217,154900,160488490230,12800,12800,12800,12800,0
|
|
20241217,154800,160488490230,12800,12800,12800,12800,0
|
|
20241217,154700,160488490230,12800,12800,12800,12800,0
|
|
20241217,154600,160488490230,12800,12800,12800,12800,0
|
|
20241217,154500,160488490230,12800,12800,12800,12800,0
|
|
20241217,154400,160488490230,12800,12800,12800,12800,0
|
|
20241217,154300,160488490230,12800,12800,12800,12800,0
|
|
20241217,154200,160488490230,12800,12800,12800,12800,0
|
|
20241217,154100,160488490230,12800,12800,12800,12800,0
|
|
20241217,154000,160488490230,12800,12800,12800,12800,0
|
|
20241217,153900,160488490230,12800,12800,12800,12800,0
|
|
20241217,153800,160488490230,12800,12800,12800,12800,0
|
|
20241217,153700,160488490230,12800,12800,12800,12800,0
|
|
20241217,153600,160488490230,12800,12800,12800,12800,0
|
|
20241217,153500,160488490230,12800,12800,12800,12800,0
|
|
20241217,153400,160488490230,12800,12800,12800,12800,0
|
|
20241217,153300,160488490230,12800,12800,12800,12800,0
|
|
20241217,153200,160488490230,12800,12800,12800,12800,0
|
|
20241217,153100,160488490230,12800,12800,12800,12800,0
|
|
20241217,153000,160488490230,12800,12800,12800,12800,148981
|
|
20241217,152900,158581533430,12710,12710,12710,12710,0
|
|
20241217,152800,158581533430,12710,12710,12710,12710,0
|
|
20241217,152700,158581533430,12710,12710,12710,12710,0
|
|
20241217,152600,158581533430,12710,12710,12710,12710,0
|
|
20241217,152500,158581533430,12710,12710,12710,12710,0
|
|
20241217,152400,158581533430,12710,12710,12710,12710,0
|
|
20241217,152300,158581533430,12710,12710,12710,12710,0
|
|
20241217,152200,158581533430,12710,12710,12710,12710,0
|
|
20241217,152100,158581533430,12710,12710,12710,12710,0
|
|
20241217,152000,158581533430,12710,12710,12710,12710,0
|
|
20241217,151900,158581533430,12710,12740,12750,12700,42534
|
|
20241217,151800,158040623310,12750,12740,12760,12690,72509
|
|
20241217,151700,157118581750,12740,12720,12760,12710,58507
|
|
20241217,151600,156373522490,12730,12690,12740,12680,75633
|
|
20241217,151500,155412245510,12680,12700,12710,12650,43541
|
|
20241217,151400,154859866330,12700,12560,12750,12560,94577
|
|
20241217,151300,153662243810,12570,12570,12570,12540,11187
|
|
20241217,151200,153521766160,12560,12570,12570,12550,4853
|
|
20241217,151100,153460818780,12560,12560,12580,12530,10349
|
|
20241217,151000,153330880610,12560,12580,12590,12550,9259
|
|
20241217,150900,153214465130,12590,12590,12610,12570,10257
|
|
20241217,150800,153085315370,12570,12560,12610,12560,27816
|
|
20241217,150700,152735044540,12570,12560,12570,12520,10897
|
|
20241217,150600,152598359630,12560,12540,12580,12540,13547
|
|
20241217,150500,152428211550,12550,12560,12570,12520,16891
|
|
20241217,150400,152216249220,12560,12560,12560,12510,12477
|
|
20241217,150300,152059719570,12550,12500,12550,12480,21924
|
|
20241217,150200,151785275170,12510,12490,12510,12460,8835
|
|
20241217,150100,151674929180,12490,12500,12510,12480,4010
|
|
20241217,150000,151624852240,12510,12470,12510,12460,4890
|
|
20241217,145900,151563775350,12470,12490,12490,12450,13383
|
|
20241217,145800,151397006430,12500,12500,12520,12480,5350
|
|
20241217,145700,151330148430,12510,12500,12520,12500,6482
|
|
20241217,145600,151249077830,12500,12500,12500,12470,3806
|
|
20241217,145500,151201547610,12490,12460,12500,12460,6112
|
|
20241217,145400,151125259410,12470,12460,12480,12430,7807
|
|
20241217,145300,151028053320,12460,12480,12480,12450,4083
|
|
20241217,145200,150977170870,12480,12470,12480,12430,20719
|
|
20241217,145100,150719170460,12460,12480,12500,12460,8199
|
|
20241217,145000,150616889590,12480,12510,12520,12480,7605
|
|
20241217,144900,150521892280,12510,12530,12540,12510,3487
|
|
20241217,144800,150478219630,12500,12530,12530,12500,8547
|
|
20241217,144700,150371284610,12530,12510,12550,12510,2528
|
|
20241217,144600,150339615120,12510,12520,12540,12510,9758
|
|
20241217,144500,150217513390,12540,12570,12570,12520,6127
|
|
20241217,144400,150140683880,12570,12570,12580,12550,2527
|
|
20241217,144300,150108938810,12580,12550,12580,12540,1388
|
|
20241217,144200,150091521410,12550,12520,12570,12520,5168
|
|
20241217,144100,150026719110,12520,12540,12540,12510,6759
|
|
20241217,144000,149942071430,12540,12590,12590,12540,5871
|
|
20241217,143900,149868363040,12590,12590,12600,12570,9321
|
|
20241217,143800,149751057220,12600,12600,12610,12580,5005
|
|
20241217,143700,149688011660,12610,12550,12610,12540,6374
|
|
20241217,143600,149607822890,12550,12550,12570,12540,2982
|
|
20241217,143500,149570414720,12550,12560,12580,12540,3416
|
|
20241217,143400,149527498970,12560,12540,12590,12520,8001
|
|
20241217,143300,149426997670,12540,12540,12560,12520,5380
|
|
20241217,143200,149359549830,12540,12560,12560,12530,2817
|
|
20241217,143100,149324210680,12560,12570,12580,12530,4413
|
|
20241217,143000,149268818290,12570,12530,12580,12530,3605
|
|
20241217,142900,149223517230,12530,12550,12580,12530,8002
|
|
20241217,142800,149123158390,12560,12580,12610,12560,6518
|
|
20241217,142700,149041163660,12590,12620,12650,12580,26117
|
|
20241217,142600,148711530790,12620,12510,12620,12510,17362
|
|
20241217,142500,148493020310,12580,12510,12580,12510,11402
|
|
20241217,142400,148349959020,12500,12480,12510,12470,2962
|
|
20241217,142300,148312962070,12480,12500,12530,12480,6706
|
|
20241217,142200,148229103120,12500,12440,12510,12440,6831
|
|
20241217,142100,148143971210,12440,12460,12470,12430,8642
|
|
20241217,142000,148036395280,12470,12510,12510,12460,6716
|
|
20241217,141900,147952512050,12510,12530,12540,12510,4240
|
|
20241217,141800,147899422820,12530,12520,12540,12510,4052
|
|
20241217,141700,147848652360,12520,12500,12540,12480,5910
|
|
20241217,141600,147774666360,12490,12480,12510,12480,5078
|
|
20241217,141500,147711214960,12470,12530,12530,12470,8405
|
|
20241217,141400,147606192360,12530,12520,12550,12510,2641
|
|
20241217,141300,147573111930,12530,12530,12550,12510,6642
|
|
20241217,141200,147489815220,12530,12520,12550,12520,6874
|
|
20241217,141100,147403649230,12520,12480,12520,12480,4297
|
|
20241217,141000,147349943810,12480,12450,12480,12430,11398
|
|
20241217,140900,147208070020,12450,12440,12460,12440,8142
|
|
20241217,140800,147106747830,12450,12480,12480,12440,6418
|
|
20241217,140700,147026846970,12480,12500,12510,12470,3387
|
|
20241217,140600,146984543050,12500,12450,12500,12440,10792
|
|
20241217,140500,146850002140,12440,12450,12460,12440,8848
|
|
20241217,140400,146739863680,12460,12460,12470,12450,6611
|
|
20241217,140300,146657488380,12460,12480,12490,12460,12246
|
|
20241217,140200,146504769090,12490,12500,12500,12470,3954
|
|
20241217,140100,146455406890,12500,12500,12510,12480,5231
|
|
20241217,140000,146390069790,12500,12540,12560,12480,12498
|
|
20241217,135900,146233756170,12570,12530,12570,12520,3303
|
|
20241217,135800,146192343530,12520,12520,12530,12510,2283
|
|
20241217,135700,146163762550,12520,12490,12530,12480,4046
|
|
20241217,135600,146113186960,12490,12530,12530,12460,13927
|
|
20241217,135500,145939332310,12530,12490,12550,12480,7507
|
|
20241217,135400,145845422840,12500,12590,12590,12480,17694
|
|
20241217,135300,145623741690,12590,12630,12630,12580,2299
|
|
20241217,135200,145594800660,12590,12600,12630,12580,2111
|
|
20241217,135100,145568205160,12600,12560,12620,12560,4366
|
|
20241217,135000,145513227170,12570,12550,12580,12550,5525
|
|
20241217,134900,145443835880,12550,12600,12600,12550,10322
|
|
20241217,134800,145314067020,12580,12650,12650,12580,11527
|
|
20241217,134700,145168765800,12640,12690,12690,12640,7350
|
|
20241217,134600,145075620690,12690,12670,12690,12670,12242
|
|
20241217,134500,144920354890,12670,12610,12680,12610,16075
|
|
20241217,134400,144716997290,12620,12630,12630,12600,8466
|
|
20241217,134300,144610207260,12620,12640,12640,12600,11585
|
|
20241217,134200,144464050170,12640,12670,12670,12620,8501
|
|
20241217,134100,144356596980,12670,12610,12690,12610,36378
|
|
20241217,134000,143896308960,12610,12560,12620,12520,13660
|
|
20241217,133900,143724490710,12560,12450,12560,12440,7037
|
|
20241217,133800,143636451590,12450,12480,12500,12430,27222
|
|
20241217,133700,143297380820,12500,12550,12560,12480,34195
|
|
20241217,133600,142869627950,12540,12580,12580,12520,16222
|
|
20241217,133500,142666041500,12580,12620,12660,12580,18301
|
|
20241217,133400,142435167350,12630,12670,12700,12620,12072
|
|
20241217,133300,142282311970,12690,12710,12720,12620,18324
|
|
20241217,133200,142050103010,12710,12760,12770,12700,41481
|
|
20241217,133100,141521706590,12760,12700,12780,12690,82494
|
|
20241217,133000,140471236080,12700,12630,12700,12620,28165
|
|
20241217,132900,140114371840,12630,12620,12630,12600,6278
|
|
20241217,132800,140035152670,12620,12600,12630,12570,8292
|
|
20241217,132700,139930640790,12560,12560,12610,12560,9239
|
|
20241217,132600,139814333990,12560,12550,12560,12540,4675
|
|
20241217,132500,139755683360,12560,12530,12570,12520,9114
|
|
20241217,132400,139641466980,12530,12580,12590,12530,5312
|
|
20241217,132300,139574777100,12590,12570,12610,12560,10267
|
|
20241217,132200,139445561810,12570,12510,12570,12510,8240
|
|
20241217,132100,139342240150,12510,12520,12540,12500,4677
|
|
20241217,132000,139283707560,12510,12570,12570,12480,19433
|
|
20241217,131900,139040192200,12570,12530,12570,12520,6200
|
|
20241217,131800,138962418840,12520,12510,12560,12500,4198
|
|
20241217,131700,138909814440,12500,12600,12600,12500,13033
|
|
20241217,131600,138746380240,12590,12620,12640,12590,5751
|
|
20241217,131500,138673834080,12620,12580,12620,12570,4568
|
|
20241217,131400,138616319830,12570,12610,12610,12570,8254
|
|
20241217,131300,138512381540,12610,12630,12660,12610,7085
|
|
20241217,131200,138422898250,12630,12590,12670,12590,20445
|
|
20241217,131100,138164342700,12580,12630,12650,12570,10480
|
|
20241217,131000,138032186470,12610,12620,12630,12590,9902
|
|
20241217,130900,137907350990,12630,12640,12650,12620,5762
|
|
20241217,130800,137834553560,12640,12660,12670,12620,16366
|
|
20241217,130700,137627597010,12680,12550,12720,12540,63869
|
|
20241217,130600,136818346640,12540,12510,12590,12460,12558
|
|
20241217,130500,136660896920,12460,12520,12520,12460,15440
|
|
20241217,130400,136468082210,12520,12510,12530,12510,3783
|
|
20241217,130300,136420736170,12520,12530,12530,12500,6298
|
|
20241217,130200,136341946090,12530,12510,12530,12510,6869
|
|
20241217,130100,136255965770,12510,12470,12520,12450,5183
|
|
20241217,130000,136191290120,12460,12480,12480,12440,6852
|
|
20241217,125900,136105924810,12480,12450,12500,12450,10989
|
|
20241217,125800,135968754370,12440,12510,12520,12390,54475
|
|
20241217,125700,135290905710,12510,12520,12520,12500,6456
|
|
20241217,125600,135210166920,12520,12520,12550,12480,19922
|
|
20241217,125500,134961012130,12510,12510,12570,12500,19773
|
|
20241217,125400,134713201510,12520,12560,12560,12470,26338
|
|
20241217,125300,134383817640,12570,12600,12610,12470,58844
|
|
20241217,125200,133646568200,12600,12670,12670,12570,46725
|
|
20241217,125100,133056969750,12680,12750,12760,12670,21862
|
|
20241217,125000,132779055600,12760,12720,12770,12720,13036
|
|
20241217,124900,132612937330,12730,12710,12760,12710,12019
|
|
20241217,124800,132459846400,12710,12800,12810,12670,45846
|
|
20241217,124700,131876661320,12800,12790,12810,12770,12232
|
|
20241217,124600,131720249190,12790,12810,12830,12780,22582
|
|
20241217,124500,131431073970,12810,12760,12860,12760,44501
|
|
20241217,124400,130860591600,12760,12690,12760,12680,12208
|
|
20241217,124300,130705428250,12690,12750,12750,12690,15622
|
|
20241217,124200,130506849750,12730,12740,12790,12670,40225
|
|
20241217,124100,129995813440,12740,12780,12790,12740,27036
|
|
20241217,124000,129650896390,12780,12810,12820,12780,21125
|
|
20241217,123900,129380662760,12810,12880,12900,12800,43439
|
|
20241217,123800,128822126120,12870,12870,12910,12860,49793
|
|
20241217,123700,128180383330,12870,12900,12910,12830,46492
|
|
20241217,123600,127582228120,12900,12870,12930,12820,104648
|
|
20241217,123500,126233701940,12880,12810,12880,12780,102356
|
|
20241217,123400,124920851320,12800,12710,12810,12710,49191
|
|
20241217,123300,124292746430,12720,12760,12760,12700,19414
|
|
20241217,123200,124045815770,12770,12630,12770,12600,29094
|
|
20241217,123100,123676126460,12600,12620,12650,12600,8737
|
|
20241217,123000,123565870110,12630,12660,12660,12630,5090
|
|
20241217,122900,123501501600,12660,12630,12680,12600,15253
|
|
20241217,122800,123308870050,12640,12620,12680,12620,12256
|
|
20241217,122700,123153919570,12620,12740,12740,12590,28437
|
|
20241217,122600,122793702530,12730,12710,12740,12700,5995
|
|
20241217,122500,122717473570,12700,12750,12770,12680,37877
|
|
20241217,122400,122235294680,12760,12710,12760,12700,22357
|
|
20241217,122300,121950632780,12700,12700,12730,12680,14579
|
|
20241217,122200,121765354350,12700,12650,12700,12600,23858
|
|
20241217,122100,121463741440,12650,12660,12670,12640,12300
|
|
20241217,122000,121308154160,12670,12690,12700,12660,7181
|
|
20241217,121900,121217086460,12690,12710,12770,12640,51343
|
|
20241217,121800,120563997420,12700,12700,12710,12680,11982
|
|
20241217,121700,120411934850,12700,12700,12720,12690,17969
|
|
20241217,121600,120183588970,12700,12660,12730,12650,23033
|
|
20241217,121500,119890914180,12660,12730,12730,12660,37475
|
|
20241217,121400,119415147540,12730,12670,12750,12630,122856
|
|
20241217,121300,117854339210,12670,12640,12700,12630,90854
|
|
20241217,121200,116702743570,12640,12540,12650,12520,19171
|
|
20241217,121100,116461235370,12540,12510,12540,12470,8980
|
|
20241217,121000,116349041120,12510,12540,12550,12500,2816
|
|
20241217,120900,116313795940,12520,12510,12550,12500,4780
|
|
20241217,120800,116253923250,12510,12530,12540,12490,7026
|
|
20241217,120700,116166061930,12530,12540,12550,12510,8486
|
|
20241217,120600,116059779630,12540,12550,12560,12540,3293
|
|
20241217,120500,116018453900,12550,12570,12590,12550,1868
|
|
20241217,120400,115994968340,12560,12540,12560,12530,3189
|
|
20241217,120300,115954988210,12550,12570,12570,12550,2230
|
|
20241217,120200,115926988130,12560,12590,12590,12560,3645
|
|
20241217,120100,115881173100,12580,12520,12620,12520,15115
|
|
20241217,120000,115690985630,12530,12510,12540,12480,4252
|
|
20241217,115900,115637806690,12500,12500,12510,12490,1460
|
|
20241217,115800,115619561130,12490,12500,12530,12490,2881
|
|
20241217,115700,115583516540,12500,12450,12510,12450,3007
|
|
20241217,115600,115545994440,12440,12470,12480,12430,10070
|
|
20241217,115500,115420629000,12470,12510,12530,12470,13206
|
|
20241217,115400,115255625120,12510,12540,12540,12510,5477
|
|
20241217,115300,115187085410,12520,12520,12540,12510,2709
|
|
20241217,115200,115153160550,12520,12530,12550,12510,4532
|
|
20241217,115100,115096372450,12530,12520,12540,12520,3731
|
|
20241217,115000,115049634110,12510,12570,12580,12500,17272
|
|
20241217,114900,114833319780,12570,12580,12590,12560,4008
|
|
20241217,114800,114782925380,12590,12560,12590,12550,2014
|
|
20241217,114700,114757607140,12560,12580,12580,12550,9641
|
|
20241217,114600,114636561150,12570,12620,12620,12560,7024
|
|
20241217,114500,114548257440,12620,12590,12640,12590,12998
|
|
20241217,114400,114384211370,12590,12580,12590,12560,3328
|
|
20241217,114300,114342365200,12570,12620,12630,12570,26442
|
|
20241217,114200,114009213830,12620,12660,12680,12610,48908
|
|
20241217,114100,113390583940,12670,12570,12680,12560,72572
|
|
20241217,114000,112473693190,12570,12540,12570,12540,7700
|
|
20241217,113900,112377031750,12550,12560,12570,12530,5434
|
|
20241217,113800,112308776570,12560,12550,12560,12530,7417
|
|
20241217,113700,112215728980,12540,12530,12550,12520,4121
|
|
20241217,113600,112164068420,12530,12490,12530,12490,6051
|
|
20241217,113500,112088365550,12490,12480,12500,12480,3100
|
|
20241217,113400,112049664730,12480,12480,12500,12460,913
|
|
20241217,113300,112038270970,12500,12420,12520,12400,4119
|
|
20241217,113200,111986958550,12410,12460,12470,12400,22899
|
|
20241217,113100,111702457520,12460,12490,12490,12450,3051
|
|
20241217,113000,111664435010,12490,12480,12500,12460,6604
|
|
20241217,112900,111581981010,12480,12470,12480,12450,7198
|
|
20241217,112800,111492241490,12480,12500,12510,12470,3121
|
|
20241217,112700,111453260340,12500,12520,12530,12500,2949
|
|
20241217,112600,111416346120,12520,12520,12530,12510,560
|
|
20241217,112500,111409336380,12510,12510,12520,12500,831
|
|
20241217,112400,111398936460,12510,12540,12540,12510,3084
|
|
20241217,112300,111360309460,12530,12480,12540,12480,3796
|
|
20241217,112200,111312836270,12480,12490,12500,12460,1939
|
|
20241217,112100,111288631480,12470,12470,12500,12450,7072
|
|
20241217,112000,111200472640,12470,12490,12500,12470,3057
|
|
20241217,111900,111162314530,12490,12450,12500,12450,5438
|
|
20241217,111800,111094481040,12470,12520,12530,12430,21039
|
|
20241217,111700,110832052490,12520,12550,12560,12520,3573
|
|
20241217,111600,110787246340,12560,12560,12570,12520,9852
|
|
20241217,111500,110663614480,12560,12620,12620,12560,9998
|
|
20241217,111400,110537719820,12610,12550,12620,12550,17146
|
|
20241217,111300,110321752510,12550,12520,12570,12520,3184
|
|
20241217,111200,110281831020,12530,12580,12580,12490,8851
|
|
20241217,111100,110170961750,12560,12570,12590,12550,10328
|
|
20241217,111000,110041227080,12570,12540,12600,12540,15767
|
|
20241217,110900,109843085250,12530,12520,12580,12500,15267
|
|
20241217,110800,109651674120,12520,12530,12540,12510,3453
|
|
20241217,110700,109608433480,12530,12510,12550,12500,9879
|
|
20241217,110600,109484791380,12500,12520,12530,12500,6969
|
|
20241217,110500,109397579910,12520,12500,12560,12500,3529
|
|
20241217,110400,109353372770,12490,12560,12570,12480,16037
|
|
20241217,110300,109152476580,12560,12620,12630,12560,26715
|
|
20241217,110200,108815916320,12630,12560,12630,12540,46636
|
|
20241217,110100,108227895150,12550,12480,12560,12480,13085
|
|
20241217,110000,108063992940,12480,12560,12590,12470,26906
|
|
20241217,105900,107726700870,12560,12570,12580,12510,33580
|
|
20241217,105800,107305156880,12570,12550,12640,12540,86140
|
|
20241217,105700,106220834160,12540,12560,12580,12520,43277
|
|
20241217,105600,105677758560,12560,12410,12560,12380,41110
|
|
20241217,105500,105163509290,12380,12390,12400,12340,9176
|
|
20241217,105400,105049913820,12390,12340,12390,12340,4975
|
|
20241217,105300,104988409470,12340,12290,12370,12270,9261
|
|
20241217,105200,104874247090,12270,12300,12320,12270,19835
|
|
20241217,105100,104630445510,12300,12310,12340,12300,20260
|
|
20241217,105000,104381030140,12320,12340,12340,12310,16729
|
|
20241217,104900,104174929600,12340,12360,12360,12330,9903
|
|
20241217,104800,104052748150,12360,12380,12390,12340,14435
|
|
20241217,104700,103874431610,12380,12370,12410,12360,3932
|
|
20241217,104600,103825786220,12350,12440,12440,12350,15359
|
|
20241217,104500,103635656500,12440,12410,12460,12410,6778
|
|
20241217,104400,103551380720,12430,12420,12450,12400,10162
|
|
20241217,104300,103425004110,12420,12380,12430,12370,8611
|
|
20241217,104200,103318185190,12380,12400,12420,12370,8119
|
|
20241217,104100,103217622400,12400,12410,12440,12390,10538
|
|
20241217,104000,103086859580,12400,12400,12430,12390,6704
|
|
20241217,103900,103003697820,12410,12410,12410,12390,5135
|
|
20241217,103800,102940019890,12410,12430,12430,12400,3205
|
|
20241217,103700,102900242920,12430,12410,12430,12410,3692
|
|
20241217,103600,102854412140,12420,12440,12450,12420,6501
|
|
20241217,103500,102773586500,12450,12440,12460,12420,5077
|
|
20241217,103400,102710417810,12440,12430,12470,12410,4703
|
|
20241217,103300,102651947940,12430,12420,12460,12400,4941
|
|
20241217,103200,102590537330,12420,12390,12420,12380,3671
|
|
20241217,103100,102545033390,12390,12410,12420,12390,3813
|
|
20241217,103000,102497746360,12410,12410,12430,12400,3085
|
|
20241217,102900,102459447550,12400,12380,12460,12370,9140
|
|
20241217,102800,102346007680,12380,12420,12420,12380,8572
|
|
20241217,102700,102239753660,12420,12420,12430,12400,3989
|
|
20241217,102600,102190205170,12410,12450,12450,12390,8129
|
|
20241217,102500,102089301790,12430,12440,12480,12430,3510
|
|
20241217,102400,102045608950,12430,12430,12440,12420,5937
|
|
20241217,102300,101971821320,12430,12450,12450,12420,6771
|
|
20241217,102200,101887645650,12450,12460,12460,12440,10081
|
|
20241217,102100,101762183270,12450,12480,12500,12440,10718
|
|
20241217,102000,101628577330,12490,12520,12520,12450,15093
|
|
20241217,101900,101440225390,12510,12480,12530,12480,9440
|
|
20241217,101800,101322235130,12480,12450,12500,12450,3391
|
|
20241217,101700,101279936280,12460,12500,12500,12450,7141
|
|
20241217,101600,101190842140,12500,12520,12530,12480,14367
|
|
20241217,101500,101011206180,12520,12550,12550,12510,14345
|
|
20241217,101400,100831444290,12550,12480,12550,12470,10473
|
|
20241217,101300,100700334230,12480,12530,12560,12460,31828
|
|
20241217,101200,100301782490,12530,12400,12530,12400,30683
|
|
20241217,101100,99919014340,12410,12400,12420,12360,19590
|
|
20241217,101000,99676131800,12400,12320,12420,12320,21508
|
|
20241217,100900,99410160270,12310,12310,12330,12300,25550
|
|
20241217,100800,99095494640,12310,12340,12350,12310,38841
|
|
20241217,100700,98616682250,12340,12370,12380,12340,29810
|
|
20241217,100600,98248435540,12380,12410,12420,12370,14881
|
|
20241217,100500,98063935960,12400,12390,12410,12360,15398
|
|
20241217,100400,97873272690,12370,12440,12440,12340,54359
|
|
20241217,100300,97199926600,12440,12470,12470,12440,9866
|
|
20241217,100200,97077127090,12460,12460,12500,12450,9874
|
|
20241217,100100,96954033450,12460,12460,12480,12450,10150
|
|
20241217,100000,96827552880,12460,12450,12500,12450,11529
|
|
20241217,095900,96683758600,12450,12420,12490,12420,13817
|
|
20241217,095800,96511995600,12430,12480,12490,12420,11051
|
|
20241217,095700,96374585670,12480,12440,12490,12430,16786
|
|
20241217,095600,96165702890,12440,12500,12500,12440,34370
|
|
20241217,095500,95737195960,12500,12510,12530,12500,4514
|
|
20241217,095400,95680732400,12500,12520,12530,12460,20009
|
|
20241217,095300,95430852700,12520,12560,12560,12520,11964
|
|
20241217,095200,95280831020,12560,12600,12600,12530,7613
|
|
20241217,095100,95185139080,12580,12540,12600,12500,17420
|
|
20241217,095000,94966610590,12540,12540,12550,12500,5073
|
|
20241217,094900,94903036790,12540,12510,12540,12480,6609
|
|
20241217,094800,94820399380,12500,12460,12520,12450,14929
|
|
20241217,094700,94634053560,12460,12500,12520,12460,17516
|
|
20241217,094600,94415545640,12520,12550,12550,12470,14712
|
|
20241217,094500,94231740950,12550,12550,12580,12480,20853
|
|
20241217,094400,93970617590,12560,12630,12670,12550,39726
|
|
20241217,094300,93469533790,12630,12560,12630,12560,13415
|
|
20241217,094200,93300676460,12550,12630,12630,12550,22996
|
|
20241217,094100,93011519630,12630,12500,12680,12490,96540
|
|
20241217,094000,91792354350,12490,12460,12520,12450,20607
|
|
20241217,093900,91535211990,12460,12500,12500,12460,12791
|
|
20241217,093800,91375631130,12500,12560,12580,12480,25773
|
|
20241217,093700,91052617540,12560,12460,12580,12450,18553
|
|
20241217,093600,90820316920,12460,12540,12550,12420,65299
|
|
20241217,093500,90005733460,12540,12540,12590,12520,29068
|
|
20241217,093400,89640590080,12550,12590,12590,12530,18940
|
|
20241217,093300,89402829210,12580,12580,12600,12520,39242
|
|
20241217,093200,88909841810,12580,12520,12630,12520,96995
|
|
20241217,093100,87689297910,12520,12430,12530,12430,51278
|
|
20241217,093000,87048886070,12430,12470,12480,12410,40795
|
|
20241217,092900,86541472690,12460,12380,12490,12380,65591
|
|
20241217,092800,85725447410,12390,12360,12400,12350,43430
|
|
20241217,092700,85188216800,12370,12340,12380,12310,91081
|
|
20241217,092600,84063501450,12340,12380,12380,12220,195382
|
|
20241217,092500,81660370730,12380,12730,12730,12330,336408
|
|
20241217,092400,77464865010,12730,12700,12790,12690,60830
|
|
20241217,092300,76689640480,12700,12860,12870,12680,172171
|
|
20241217,092200,74490444130,12860,12940,12990,12860,55168
|
|
20241217,092100,73778920800,12950,13120,13130,12880,128751
|
|
20241217,092000,72103776570,13120,13060,13120,12970,111146
|
|
20241217,091900,70652508850,13000,12880,13050,12870,88739
|
|
20241217,091800,69500130490,12870,12950,12950,12840,78912
|
|
20241217,091700,68483285340,12950,13060,13070,12840,193325
|
|
20241217,091600,65979567030,13060,13300,13330,13000,366678
|
|
20241217,091500,61157882470,13310,13050,13400,12980,572997
|
|
20241217,091400,53585101550,13050,12880,13070,12880,251455
|
|
20241217,091300,50317798210,12880,12860,12930,12800,118840
|
|
20241217,091200,48788706780,12870,12820,12890,12810,39566
|
|
20241217,091100,48280172920,12820,12830,12930,12810,104481
|
|
20241217,091000,46935495550,12830,12850,12860,12660,184113
|
|
20241217,090900,44589134370,12840,12920,12920,12800,62015
|
|
20241217,090800,43791320030,12920,12870,12990,12860,128529
|
|
20241217,090700,42126788170,12870,12900,12900,12770,153170
|
|
20241217,090600,40162542710,12880,12880,13030,12880,120208
|
|
20241217,090500,38606284010,12880,12940,13020,12820,181940
|
|
20241217,090400,36254450980,12940,12910,13060,12890,172210
|
|
20241217,090300,34016728030,12900,12970,13150,12860,262549
|
|
20241217,090200,30604072200,12980,13250,13260,12950,503542
|
|
20241217,090100,24004709840,13250,12760,13340,12670,765137
|
|
20241217,090000,14014212550,12740,12670,13120,12660,1091595
|