743 lines
36 KiB
CSV
743 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,212000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,211900,1989381910,6670,6670,6670,6670,0
|
|
20241212,211800,1989381910,6670,6670,6670,6670,0
|
|
20241212,211700,1989381910,6670,6670,6670,6670,0
|
|
20241212,211600,1989381910,6670,6670,6670,6670,0
|
|
20241212,211500,1989381910,6670,6670,6670,6670,0
|
|
20241212,211400,1989381910,6670,6670,6670,6670,0
|
|
20241212,211300,1989381910,6670,6670,6670,6670,0
|
|
20241212,211200,1989381910,6670,6670,6670,6670,0
|
|
20241212,211100,1989381910,6670,6670,6670,6670,0
|
|
20241212,211000,1989381910,6670,6670,6670,6670,0
|
|
20241212,210900,1989381910,6670,6670,6670,6670,0
|
|
20241212,210800,1989381910,6670,6670,6670,6670,0
|
|
20241212,210700,1989381910,6670,6670,6670,6670,0
|
|
20241212,210600,1989381910,6670,6670,6670,6670,0
|
|
20241212,210500,1989381910,6670,6670,6670,6670,0
|
|
20241212,210400,1989381910,6670,6670,6670,6670,0
|
|
20241212,210300,1989381910,6670,6670,6670,6670,0
|
|
20241212,210200,1989381910,6670,6670,6670,6670,0
|
|
20241212,210100,1989381910,6670,6670,6670,6670,0
|
|
20241212,210000,1989381910,6670,6670,6670,6670,0
|
|
20241212,205900,1989381910,6670,6670,6670,6670,0
|
|
20241212,205800,1989381910,6670,6670,6670,6670,0
|
|
20241212,205700,1989381910,6670,6670,6670,6670,0
|
|
20241212,205600,1989381910,6670,6670,6670,6670,0
|
|
20241212,205500,1989381910,6670,6670,6670,6670,0
|
|
20241212,205400,1989381910,6670,6670,6670,6670,0
|
|
20241212,205300,1989381910,6670,6670,6670,6670,0
|
|
20241212,205200,1989381910,6670,6670,6670,6670,0
|
|
20241212,205100,1989381910,6670,6670,6670,6670,0
|
|
20241212,205000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,204900,1989381910,6670,6670,6670,6670,0
|
|
20241212,204800,1989381910,6670,6670,6670,6670,0
|
|
20241212,204700,1989381910,6670,6670,6670,6670,0
|
|
20241212,204600,1989381910,6670,6670,6670,6670,0
|
|
20241212,204500,1989381910,6670,6670,6670,6670,0
|
|
20241212,204400,1989381910,6670,6670,6670,6670,0
|
|
20241212,204300,1989381910,6670,6670,6670,6670,0
|
|
20241212,204200,1989381910,6670,6670,6670,6670,0
|
|
20241212,204100,1989381910,6670,6670,6670,6670,0
|
|
20241212,204000,1989381910,6670,6670,6670,6670,0
|
|
20241212,203900,1989381910,6670,6670,6670,6670,0
|
|
20241212,203800,1989381910,6670,6670,6670,6670,0
|
|
20241212,203700,1989381910,6670,6670,6670,6670,0
|
|
20241212,203600,1989381910,6670,6670,6670,6670,0
|
|
20241212,203500,1989381910,6670,6670,6670,6670,0
|
|
20241212,203400,1989381910,6670,6670,6670,6670,0
|
|
20241212,203300,1989381910,6670,6670,6670,6670,0
|
|
20241212,203200,1989381910,6670,6670,6670,6670,0
|
|
20241212,203100,1989381910,6670,6670,6670,6670,0
|
|
20241212,203000,1989381910,6670,6670,6670,6670,0
|
|
20241212,202900,1989381910,6670,6670,6670,6670,0
|
|
20241212,202800,1989381910,6670,6670,6670,6670,0
|
|
20241212,202700,1989381910,6670,6670,6670,6670,0
|
|
20241212,202600,1989381910,6670,6670,6670,6670,0
|
|
20241212,202500,1989381910,6670,6670,6670,6670,0
|
|
20241212,202400,1989381910,6670,6670,6670,6670,0
|
|
20241212,202300,1989381910,6670,6670,6670,6670,0
|
|
20241212,202200,1989381910,6670,6670,6670,6670,0
|
|
20241212,202100,1989381910,6670,6670,6670,6670,0
|
|
20241212,202000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,201900,1989381910,6670,6670,6670,6670,0
|
|
20241212,201800,1989381910,6670,6670,6670,6670,0
|
|
20241212,201700,1989381910,6670,6670,6670,6670,0
|
|
20241212,201600,1989381910,6670,6670,6670,6670,0
|
|
20241212,201500,1989381910,6670,6670,6670,6670,0
|
|
20241212,201400,1989381910,6670,6670,6670,6670,0
|
|
20241212,201300,1989381910,6670,6670,6670,6670,0
|
|
20241212,201200,1989381910,6670,6670,6670,6670,0
|
|
20241212,201100,1989381910,6670,6670,6670,6670,0
|
|
20241212,201000,1989381910,6670,6670,6670,6670,0
|
|
20241212,200900,1989381910,6670,6670,6670,6670,0
|
|
20241212,200800,1989381910,6670,6670,6670,6670,0
|
|
20241212,200700,1989381910,6670,6670,6670,6670,0
|
|
20241212,200600,1989381910,6670,6670,6670,6670,0
|
|
20241212,200500,1989381910,6670,6670,6670,6670,0
|
|
20241212,200400,1989381910,6670,6670,6670,6670,0
|
|
20241212,200300,1989381910,6670,6670,6670,6670,0
|
|
20241212,200200,1989381910,6670,6670,6670,6670,0
|
|
20241212,200100,1989381910,6670,6670,6670,6670,0
|
|
20241212,200000,1989381910,6670,6670,6670,6670,0
|
|
20241212,195900,1989381910,6670,6670,6670,6670,0
|
|
20241212,195800,1989381910,6670,6670,6670,6670,0
|
|
20241212,195700,1989381910,6670,6670,6670,6670,0
|
|
20241212,195600,1989381910,6670,6670,6670,6670,0
|
|
20241212,195500,1989381910,6670,6670,6670,6670,0
|
|
20241212,195400,1989381910,6670,6670,6670,6670,0
|
|
20241212,195300,1989381910,6670,6670,6670,6670,0
|
|
20241212,195200,1989381910,6670,6670,6670,6670,0
|
|
20241212,195100,1989381910,6670,6670,6670,6670,0
|
|
20241212,195000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,194900,1989381910,6670,6670,6670,6670,0
|
|
20241212,194800,1989381910,6670,6670,6670,6670,0
|
|
20241212,194700,1989381910,6670,6670,6670,6670,0
|
|
20241212,194600,1989381910,6670,6670,6670,6670,0
|
|
20241212,194500,1989381910,6670,6670,6670,6670,0
|
|
20241212,194400,1989381910,6670,6670,6670,6670,0
|
|
20241212,194300,1989381910,6670,6670,6670,6670,0
|
|
20241212,194200,1989381910,6670,6670,6670,6670,0
|
|
20241212,194100,1989381910,6670,6670,6670,6670,0
|
|
20241212,194000,1989381910,6670,6670,6670,6670,0
|
|
20241212,193900,1989381910,6670,6670,6670,6670,0
|
|
20241212,193800,1989381910,6670,6670,6670,6670,0
|
|
20241212,193700,1989381910,6670,6670,6670,6670,0
|
|
20241212,193600,1989381910,6670,6670,6670,6670,0
|
|
20241212,193500,1989381910,6670,6670,6670,6670,0
|
|
20241212,193400,1989381910,6670,6670,6670,6670,0
|
|
20241212,193300,1989381910,6670,6670,6670,6670,0
|
|
20241212,193200,1989381910,6670,6670,6670,6670,0
|
|
20241212,193100,1989381910,6670,6670,6670,6670,0
|
|
20241212,193000,1989381910,6670,6670,6670,6670,0
|
|
20241212,192900,1989381910,6670,6670,6670,6670,0
|
|
20241212,192800,1989381910,6670,6670,6670,6670,0
|
|
20241212,192700,1989381910,6670,6670,6670,6670,0
|
|
20241212,192600,1989381910,6670,6670,6670,6670,0
|
|
20241212,192500,1989381910,6670,6670,6670,6670,0
|
|
20241212,192400,1989381910,6670,6670,6670,6670,0
|
|
20241212,192300,1989381910,6670,6670,6670,6670,0
|
|
20241212,192200,1989381910,6670,6670,6670,6670,0
|
|
20241212,192100,1989381910,6670,6670,6670,6670,0
|
|
20241212,192000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,191900,1989381910,6670,6670,6670,6670,0
|
|
20241212,191800,1989381910,6670,6670,6670,6670,0
|
|
20241212,191700,1989381910,6670,6670,6670,6670,0
|
|
20241212,191600,1989381910,6670,6670,6670,6670,0
|
|
20241212,191500,1989381910,6670,6670,6670,6670,0
|
|
20241212,191400,1989381910,6670,6670,6670,6670,0
|
|
20241212,191300,1989381910,6670,6670,6670,6670,0
|
|
20241212,191200,1989381910,6670,6670,6670,6670,0
|
|
20241212,191100,1989381910,6670,6670,6670,6670,0
|
|
20241212,191000,1989381910,6670,6670,6670,6670,0
|
|
20241212,190900,1989381910,6670,6670,6670,6670,0
|
|
20241212,190800,1989381910,6670,6670,6670,6670,0
|
|
20241212,190700,1989381910,6670,6670,6670,6670,0
|
|
20241212,190600,1989381910,6670,6670,6670,6670,0
|
|
20241212,190500,1989381910,6670,6670,6670,6670,0
|
|
20241212,190400,1989381910,6670,6670,6670,6670,0
|
|
20241212,190300,1989381910,6670,6670,6670,6670,0
|
|
20241212,190200,1989381910,6670,6670,6670,6670,0
|
|
20241212,190100,1989381910,6670,6670,6670,6670,0
|
|
20241212,190000,1989381910,6670,6670,6670,6670,0
|
|
20241212,185900,1989381910,6670,6670,6670,6670,0
|
|
20241212,185800,1989381910,6670,6670,6670,6670,0
|
|
20241212,185700,1989381910,6670,6670,6670,6670,0
|
|
20241212,185600,1989381910,6670,6670,6670,6670,0
|
|
20241212,185500,1989381910,6670,6670,6670,6670,0
|
|
20241212,185400,1989381910,6670,6670,6670,6670,0
|
|
20241212,185300,1989381910,6670,6670,6670,6670,0
|
|
20241212,185200,1989381910,6670,6670,6670,6670,0
|
|
20241212,185100,1989381910,6670,6670,6670,6670,0
|
|
20241212,185000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,184900,1989381910,6670,6670,6670,6670,0
|
|
20241212,184800,1989381910,6670,6670,6670,6670,0
|
|
20241212,184700,1989381910,6670,6670,6670,6670,0
|
|
20241212,184600,1989381910,6670,6670,6670,6670,0
|
|
20241212,184500,1989381910,6670,6670,6670,6670,0
|
|
20241212,184400,1989381910,6670,6670,6670,6670,0
|
|
20241212,184300,1989381910,6670,6670,6670,6670,0
|
|
20241212,184200,1989381910,6670,6670,6670,6670,0
|
|
20241212,184100,1989381910,6670,6670,6670,6670,0
|
|
20241212,184000,1989381910,6670,6670,6670,6670,0
|
|
20241212,183900,1989381910,6670,6670,6670,6670,0
|
|
20241212,183800,1989381910,6670,6670,6670,6670,0
|
|
20241212,183700,1989381910,6670,6670,6670,6670,0
|
|
20241212,183600,1989381910,6670,6670,6670,6670,0
|
|
20241212,183500,1989381910,6670,6670,6670,6670,0
|
|
20241212,183400,1989381910,6670,6670,6670,6670,0
|
|
20241212,183300,1989381910,6670,6670,6670,6670,0
|
|
20241212,183200,1989381910,6670,6670,6670,6670,0
|
|
20241212,183100,1989381910,6670,6670,6670,6670,0
|
|
20241212,183000,1989381910,6670,6670,6670,6670,0
|
|
20241212,182900,1989381910,6670,6670,6670,6670,0
|
|
20241212,182800,1989381910,6670,6670,6670,6670,0
|
|
20241212,182700,1989381910,6670,6670,6670,6670,0
|
|
20241212,182600,1989381910,6670,6670,6670,6670,0
|
|
20241212,182500,1989381910,6670,6670,6670,6670,0
|
|
20241212,182400,1989381910,6670,6670,6670,6670,0
|
|
20241212,182300,1989381910,6670,6670,6670,6670,0
|
|
20241212,182200,1989381910,6670,6670,6670,6670,0
|
|
20241212,182100,1989381910,6670,6670,6670,6670,0
|
|
20241212,182000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,181900,1989381910,6670,6670,6670,6670,0
|
|
20241212,181800,1989381910,6670,6670,6670,6670,0
|
|
20241212,181700,1989381910,6670,6670,6670,6670,0
|
|
20241212,181600,1989381910,6670,6670,6670,6670,0
|
|
20241212,181500,1989381910,6670,6670,6670,6670,0
|
|
20241212,181400,1989381910,6670,6670,6670,6670,0
|
|
20241212,181300,1989381910,6670,6670,6670,6670,0
|
|
20241212,181200,1989381910,6670,6670,6670,6670,0
|
|
20241212,181100,1989381910,6670,6670,6670,6670,0
|
|
20241212,181000,1989381910,6670,6670,6670,6670,0
|
|
20241212,180900,1989381910,6670,6670,6670,6670,0
|
|
20241212,180800,1989381910,6670,6670,6670,6670,0
|
|
20241212,180700,1989381910,6670,6670,6670,6670,0
|
|
20241212,180600,1989381910,6670,6670,6670,6670,0
|
|
20241212,180500,1989381910,6670,6670,6670,6670,0
|
|
20241212,180400,1989381910,6670,6670,6670,6670,0
|
|
20241212,180300,1989381910,6670,6670,6670,6670,0
|
|
20241212,180200,1989381910,6670,6670,6670,6670,0
|
|
20241212,180100,1989381910,6670,6670,6670,6670,0
|
|
20241212,180000,1989381910,6670,6670,6670,6670,0
|
|
20241212,175900,1989381910,6670,6670,6670,6670,0
|
|
20241212,175800,1989381910,6670,6670,6670,6670,0
|
|
20241212,175700,1989381910,6670,6670,6670,6670,0
|
|
20241212,175600,1989381910,6670,6670,6670,6670,0
|
|
20241212,175500,1989381910,6670,6670,6670,6670,0
|
|
20241212,175400,1989381910,6670,6670,6670,6670,0
|
|
20241212,175300,1989381910,6670,6670,6670,6670,0
|
|
20241212,175200,1989381910,6670,6670,6670,6670,0
|
|
20241212,175100,1989381910,6670,6670,6670,6670,0
|
|
20241212,175000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,174900,1989381910,6670,6670,6670,6670,0
|
|
20241212,174800,1989381910,6670,6670,6670,6670,0
|
|
20241212,174700,1989381910,6670,6670,6670,6670,0
|
|
20241212,174600,1989381910,6670,6670,6670,6670,0
|
|
20241212,174500,1989381910,6670,6670,6670,6670,0
|
|
20241212,174400,1989381910,6670,6670,6670,6670,0
|
|
20241212,174300,1989381910,6670,6670,6670,6670,0
|
|
20241212,174200,1989381910,6670,6670,6670,6670,0
|
|
20241212,174100,1989381910,6670,6670,6670,6670,0
|
|
20241212,174000,1989381910,6670,6670,6670,6670,0
|
|
20241212,173900,1989381910,6670,6670,6670,6670,0
|
|
20241212,173800,1989381910,6670,6670,6670,6670,0
|
|
20241212,173700,1989381910,6670,6670,6670,6670,0
|
|
20241212,173600,1989381910,6670,6670,6670,6670,0
|
|
20241212,173500,1989381910,6670,6670,6670,6670,0
|
|
20241212,173400,1989381910,6670,6670,6670,6670,0
|
|
20241212,173300,1989381910,6670,6670,6670,6670,0
|
|
20241212,173200,1989381910,6670,6670,6670,6670,0
|
|
20241212,173100,1989381910,6670,6670,6670,6670,0
|
|
20241212,173000,1989381910,6670,6670,6670,6670,0
|
|
20241212,172900,1989381910,6670,6670,6670,6670,0
|
|
20241212,172800,1989381910,6670,6670,6670,6670,0
|
|
20241212,172700,1989381910,6670,6670,6670,6670,0
|
|
20241212,172600,1989381910,6670,6670,6670,6670,0
|
|
20241212,172500,1989381910,6670,6670,6670,6670,0
|
|
20241212,172400,1989381910,6670,6670,6670,6670,0
|
|
20241212,172300,1989381910,6670,6670,6670,6670,0
|
|
20241212,172200,1989381910,6670,6670,6670,6670,0
|
|
20241212,172100,1989381910,6670,6670,6670,6670,0
|
|
20241212,172000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,171900,1989381910,6670,6670,6670,6670,0
|
|
20241212,171800,1989381910,6670,6670,6670,6670,0
|
|
20241212,171700,1989381910,6670,6670,6670,6670,0
|
|
20241212,171600,1989381910,6670,6670,6670,6670,0
|
|
20241212,171500,1989381910,6670,6670,6670,6670,0
|
|
20241212,171400,1989381910,6670,6670,6670,6670,0
|
|
20241212,171300,1989381910,6670,6670,6670,6670,0
|
|
20241212,171200,1989381910,6670,6670,6670,6670,0
|
|
20241212,171100,1989381910,6670,6670,6670,6670,0
|
|
20241212,171000,1989381910,6670,6670,6670,6670,0
|
|
20241212,170900,1989381910,6670,6670,6670,6670,0
|
|
20241212,170800,1989381910,6670,6670,6670,6670,0
|
|
20241212,170700,1989381910,6670,6670,6670,6670,0
|
|
20241212,170600,1989381910,6670,6670,6670,6670,0
|
|
20241212,170500,1989381910,6670,6670,6670,6670,0
|
|
20241212,170400,1989381910,6670,6670,6670,6670,0
|
|
20241212,170300,1989381910,6670,6670,6670,6670,0
|
|
20241212,170200,1989381910,6670,6670,6670,6670,0
|
|
20241212,170100,1989381910,6670,6670,6670,6670,0
|
|
20241212,170000,1989381910,6670,6670,6670,6670,0
|
|
20241212,165900,1989381910,6670,6670,6670,6670,0
|
|
20241212,165800,1989381910,6670,6670,6670,6670,0
|
|
20241212,165700,1989381910,6670,6670,6670,6670,0
|
|
20241212,165600,1989381910,6670,6670,6670,6670,0
|
|
20241212,165500,1989381910,6670,6670,6670,6670,0
|
|
20241212,165400,1989381910,6670,6670,6670,6670,0
|
|
20241212,165300,1989381910,6670,6670,6670,6670,0
|
|
20241212,165200,1989381910,6670,6670,6670,6670,0
|
|
20241212,165100,1989381910,6670,6670,6670,6670,0
|
|
20241212,165000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,164900,1989381910,6670,6670,6670,6670,0
|
|
20241212,164800,1989381910,6670,6670,6670,6670,0
|
|
20241212,164700,1989381910,6670,6670,6670,6670,0
|
|
20241212,164600,1989381910,6670,6670,6670,6670,0
|
|
20241212,164500,1989381910,6670,6670,6670,6670,0
|
|
20241212,164400,1989381910,6670,6670,6670,6670,0
|
|
20241212,164300,1989381910,6670,6670,6670,6670,0
|
|
20241212,164200,1989381910,6670,6670,6670,6670,0
|
|
20241212,164100,1989381910,6670,6670,6670,6670,0
|
|
20241212,164000,1989381910,6670,6670,6670,6670,0
|
|
20241212,163900,1989381910,6670,6670,6670,6670,0
|
|
20241212,163800,1989381910,6670,6670,6670,6670,0
|
|
20241212,163700,1989381910,6670,6670,6670,6670,0
|
|
20241212,163600,1989381910,6670,6670,6670,6670,0
|
|
20241212,163500,1989381910,6670,6670,6670,6670,0
|
|
20241212,163400,1989381910,6670,6670,6670,6670,0
|
|
20241212,163300,1989381910,6670,6670,6670,6670,0
|
|
20241212,163200,1989381910,6670,6670,6670,6670,0
|
|
20241212,163100,1989381910,6670,6670,6670,6670,0
|
|
20241212,163000,1989381910,6670,6670,6670,6670,0
|
|
20241212,162900,1989381910,6670,6670,6670,6670,0
|
|
20241212,162800,1989381910,6670,6670,6670,6670,0
|
|
20241212,162700,1989381910,6670,6670,6670,6670,0
|
|
20241212,162600,1989381910,6670,6670,6670,6670,0
|
|
20241212,162500,1989381910,6670,6670,6670,6670,0
|
|
20241212,162400,1989381910,6670,6670,6670,6670,0
|
|
20241212,162300,1989381910,6670,6670,6670,6670,0
|
|
20241212,162200,1989381910,6670,6670,6670,6670,0
|
|
20241212,162100,1989381910,6670,6670,6670,6670,0
|
|
20241212,162000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,161900,1989381910,6670,6670,6670,6670,0
|
|
20241212,161800,1989381910,6670,6670,6670,6670,0
|
|
20241212,161700,1989381910,6670,6670,6670,6670,0
|
|
20241212,161600,1989381910,6670,6670,6670,6670,0
|
|
20241212,161500,1989381910,6670,6670,6670,6670,0
|
|
20241212,161400,1989381910,6670,6670,6670,6670,0
|
|
20241212,161300,1989381910,6670,6670,6670,6670,0
|
|
20241212,161200,1989381910,6670,6670,6670,6670,0
|
|
20241212,161100,1989381910,6670,6670,6670,6670,0
|
|
20241212,161000,1989381910,6670,6670,6670,6670,0
|
|
20241212,160900,1989381910,6670,6670,6670,6670,0
|
|
20241212,160800,1989381910,6670,6670,6670,6670,0
|
|
20241212,160700,1989381910,6670,6670,6670,6670,0
|
|
20241212,160600,1989381910,6670,6670,6670,6670,0
|
|
20241212,160500,1989381910,6670,6670,6670,6670,0
|
|
20241212,160400,1989381910,6670,6670,6670,6670,0
|
|
20241212,160300,1989381910,6670,6670,6670,6670,0
|
|
20241212,160200,1989381910,6670,6670,6670,6670,0
|
|
20241212,160100,1989381910,6670,6670,6670,6670,0
|
|
20241212,160000,1989381910,6670,6670,6670,6670,0
|
|
20241212,155900,1989381910,6670,6670,6670,6670,0
|
|
20241212,155800,1989381910,6670,6670,6670,6670,0
|
|
20241212,155700,1989381910,6670,6670,6670,6670,0
|
|
20241212,155600,1989381910,6670,6670,6670,6670,0
|
|
20241212,155500,1989381910,6670,6670,6670,6670,0
|
|
20241212,155400,1989381910,6670,6670,6670,6670,0
|
|
20241212,155300,1989381910,6670,6670,6670,6670,0
|
|
20241212,155200,1989381910,6670,6670,6670,6670,0
|
|
20241212,155100,1989381910,6670,6670,6670,6670,0
|
|
20241212,155000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,154900,1989381910,6670,6670,6670,6670,0
|
|
20241212,154800,1989381910,6670,6670,6670,6670,0
|
|
20241212,154700,1989381910,6670,6670,6670,6670,0
|
|
20241212,154600,1989381910,6670,6670,6670,6670,0
|
|
20241212,154500,1989381910,6670,6670,6670,6670,0
|
|
20241212,154400,1989381910,6670,6670,6670,6670,0
|
|
20241212,154300,1989381910,6670,6670,6670,6670,0
|
|
20241212,154200,1989381910,6670,6670,6670,6670,0
|
|
20241212,154100,1989381910,6670,6670,6670,6670,0
|
|
20241212,154000,1989381910,6670,6670,6670,6670,0
|
|
20241212,153900,1989381910,6670,6670,6670,6670,0
|
|
20241212,153800,1989381910,6670,6670,6670,6670,0
|
|
20241212,153700,1989381910,6670,6670,6670,6670,0
|
|
20241212,153600,1989381910,6670,6670,6670,6670,0
|
|
20241212,153500,1989381910,6670,6670,6670,6670,0
|
|
20241212,153400,1989381910,6670,6670,6670,6670,0
|
|
20241212,153300,1989381910,6670,6670,6670,6670,0
|
|
20241212,153200,1989381910,6670,6670,6670,6670,0
|
|
20241212,153100,1989381910,6670,6670,6670,6670,0
|
|
20241212,153000,1989381910,6670,6670,6670,6670,5744
|
|
20241212,152900,1951069430,6640,6640,6640,6640,0
|
|
20241212,152800,1951069430,6640,6640,6640,6640,0
|
|
20241212,152700,1951069430,6640,6640,6640,6640,0
|
|
20241212,152600,1951069430,6640,6640,6640,6640,0
|
|
20241212,152500,1951069430,6640,6640,6640,6640,0
|
|
20241212,152400,1951069430,6640,6640,6640,6640,0
|
|
20241212,152300,1951069430,6640,6640,6640,6640,0
|
|
20241212,152200,1951069430,6640,6640,6640,6640,0
|
|
20241212,152100,1951069430,6640,6640,6640,6640,0
|
|
20241212,152000,1951069430,6640,6640,6640,6640,0
|
|
20241212,151900,1951069430,6640,6640,6640,6630,78
|
|
20241212,151800,1950551520,6680,6620,6680,6620,9
|
|
20241212,151700,1950491810,6620,6640,6640,6620,120
|
|
20241212,151600,1949695430,6640,6630,6640,6630,171
|
|
20241212,151500,1948560020,6630,6630,6630,6630,140
|
|
20241212,151400,1947631820,6630,6600,6630,6600,525
|
|
20241212,151300,1944152920,6620,6620,6620,6620,101
|
|
20241212,151200,1943484300,6620,6600,6630,6590,1215
|
|
20241212,151100,1935471870,6600,6600,6610,6600,7685
|
|
20241212,151000,1884710550,6600,6600,6600,6600,0
|
|
20241212,150900,1884710550,6600,6600,6600,6600,0
|
|
20241212,150800,1884710550,6600,6610,6610,6600,1560
|
|
20241212,150700,1874407660,6610,6630,6630,6610,4985
|
|
20241212,150600,1841420020,6630,6660,6670,6630,2008
|
|
20241212,150500,1828070520,6670,6700,6700,6670,4165
|
|
20241212,150400,1800212730,6700,6710,6710,6700,652
|
|
20241212,150300,1795840410,6710,6710,6710,6710,500
|
|
20241212,150200,1792485410,6700,6710,6710,6700,194
|
|
20241212,150100,1791185600,6710,6710,6710,6710,49
|
|
20241212,150000,1790856810,6710,6720,6720,6700,2654
|
|
20241212,145900,1773064710,6750,6750,6750,6720,7171
|
|
20241212,145800,1724833910,6750,6750,6750,6750,23
|
|
20241212,145700,1724678660,6740,6740,6740,6740,30
|
|
20241212,145600,1724476460,6740,6750,6750,6740,413
|
|
20241212,145500,1721692710,6750,6750,6750,6750,19
|
|
20241212,145400,1721564460,6750,6750,6750,6750,7
|
|
20241212,145300,1721517210,6740,6760,6760,6740,648
|
|
20241212,145200,1717146970,6760,6760,6760,6760,111
|
|
20241212,145100,1716396610,6760,6760,6760,6760,44
|
|
20241212,145000,1716099170,6750,6750,6750,6750,50
|
|
20241212,144900,1715761670,6750,6750,6750,6750,0
|
|
20241212,144800,1715761670,6750,6750,6750,6750,1
|
|
20241212,144700,1715754920,6750,6770,6770,6750,439
|
|
20241212,144600,1712789570,6770,6770,6770,6770,2
|
|
20241212,144500,1712776030,6750,6750,6750,6750,0
|
|
20241212,144400,1712776030,6750,6750,6750,6750,0
|
|
20241212,144300,1712776030,6750,6750,6750,6750,514
|
|
20241212,144200,1709306530,6750,6750,6750,6750,298
|
|
20241212,144100,1707295030,6750,6750,6750,6750,176
|
|
20241212,144000,1706107030,6780,6780,6780,6780,0
|
|
20241212,143900,1706107030,6780,6800,6800,6780,5
|
|
20241212,143800,1706073050,6740,6790,6790,6740,7000
|
|
20241212,143700,1658788970,6800,6800,6800,6800,12
|
|
20241212,143600,1658707370,6800,6800,6800,6800,2
|
|
20241212,143500,1658693770,6800,6800,6800,6800,15
|
|
20241212,143400,1658591770,6800,6800,6800,6800,0
|
|
20241212,143300,1658591770,6800,6800,6800,6800,169
|
|
20241212,143200,1657442570,6800,6800,6800,6800,172
|
|
20241212,143100,1656272970,6790,6790,6790,6790,4
|
|
20241212,143000,1656245810,6840,6810,6840,6810,2000
|
|
20241212,142900,1642581510,6810,6810,6810,6810,150
|
|
20241212,142800,1641560010,6780,6780,6780,6780,400
|
|
20241212,142700,1638848010,6780,6780,6780,6780,5
|
|
20241212,142600,1638814110,6780,6820,6820,6780,83
|
|
20241212,142500,1638251290,6830,6790,6830,6780,542
|
|
20241212,142400,1634570870,6840,6840,6840,6840,100
|
|
20241212,142300,1633886870,6840,6790,6840,6790,200
|
|
20241212,142200,1632524200,6770,6770,6770,6770,8
|
|
20241212,142100,1632470040,6770,6780,6780,6770,78
|
|
20241212,142000,1631941480,6800,6770,6800,6770,123
|
|
20241212,141900,1631107650,6790,6790,6790,6790,1
|
|
20241212,141800,1631100860,6790,6790,6790,6790,6
|
|
20241212,141700,1631060120,6790,6790,6790,6790,1
|
|
20241212,141600,1631053330,6790,6790,6790,6790,0
|
|
20241212,141500,1631053330,6790,6770,6790,6770,20
|
|
20241212,141400,1630917790,6780,6780,6780,6780,0
|
|
20241212,141300,1630917790,6780,6780,6780,6780,50
|
|
20241212,141200,1630578790,6780,6780,6780,6780,1
|
|
20241212,141100,1630572010,6770,6780,6780,6770,555
|
|
20241212,141000,1626812510,6780,6780,6780,6780,227
|
|
20241212,140900,1625273450,6780,6780,6780,6780,0
|
|
20241212,140800,1625273450,6780,6780,6780,6780,0
|
|
20241212,140700,1625273450,6780,6780,6780,6780,7
|
|
20241212,140600,1625225990,6780,6780,6780,6780,77
|
|
20241212,140500,1624703930,6780,6780,6780,6780,100
|
|
20241212,140400,1624025930,6780,6780,6780,6780,1
|
|
20241212,140300,1624019150,6780,6780,6780,6780,1
|
|
20241212,140200,1624012370,6780,6780,6780,6780,20
|
|
20241212,140100,1623876770,6780,6780,6780,6780,80
|
|
20241212,140000,1623334370,6780,6780,6780,6780,0
|
|
20241212,135900,1623334370,6780,6780,6780,6780,0
|
|
20241212,135800,1623334370,6780,6780,6780,6780,10
|
|
20241212,135700,1623266570,6780,6780,6780,6780,11
|
|
20241212,135600,1623191990,6770,6770,6770,6770,0
|
|
20241212,135500,1623191990,6770,6770,6770,6770,0
|
|
20241212,135400,1623191990,6770,6770,6770,6770,3
|
|
20241212,135300,1623171680,6770,6770,6770,6770,3
|
|
20241212,135200,1623151370,6770,6770,6770,6770,62
|
|
20241212,135100,1622731630,6770,6770,6770,6770,0
|
|
20241212,135000,1622731630,6770,6770,6770,6770,22
|
|
20241212,134900,1622582690,6770,6770,6770,6770,0
|
|
20241212,134800,1622582690,6770,6770,6770,6770,503
|
|
20241212,134700,1619177380,6770,6770,6770,6770,0
|
|
20241212,134600,1619177380,6770,6770,6770,6770,0
|
|
20241212,134500,1619177380,6770,6770,6770,6770,0
|
|
20241212,134400,1619177380,6770,6770,6770,6770,844
|
|
20241212,134300,1613463500,6770,6770,6770,6770,0
|
|
20241212,134200,1613463500,6770,6770,6770,6770,0
|
|
20241212,134100,1613463500,6770,6770,6770,6770,100
|
|
20241212,134000,1612786500,6770,6770,6770,6770,95
|
|
20241212,133900,1612143350,6770,6770,6770,6770,130
|
|
20241212,133800,1611263250,6770,6800,6800,6770,208
|
|
20241212,133700,1609848880,6800,6800,6800,6800,100
|
|
20241212,133600,1609168880,6780,6780,6780,6770,23
|
|
20241212,133500,1609013000,6770,6770,6770,6770,30
|
|
20241212,133400,1608809900,6770,6770,6770,6770,0
|
|
20241212,133300,1608809900,6770,6770,6770,6770,1
|
|
20241212,133200,1608803130,6770,6790,6790,6770,308
|
|
20241212,133100,1606716830,6790,6790,6790,6790,0
|
|
20241212,133000,1606716830,6790,6790,6790,6790,200
|
|
20241212,132900,1605358830,6780,6780,6780,6780,0
|
|
20241212,132800,1605358830,6780,6780,6780,6780,4
|
|
20241212,132700,1605331710,6770,6780,6780,6770,23
|
|
20241212,132600,1605175980,6770,6770,6790,6770,228
|
|
20241212,132500,1603630130,6770,6770,6770,6770,365
|
|
20241212,132400,1601159080,6760,6760,6760,6760,0
|
|
20241212,132300,1601159080,6760,6760,6760,6760,78
|
|
20241212,132200,1600631800,6760,6760,6760,6760,193
|
|
20241212,132100,1599327120,6770,6780,6780,6770,506
|
|
20241212,132000,1595901490,6780,6780,6780,6780,1
|
|
20241212,131900,1595894710,6780,6780,6780,6780,3
|
|
20241212,131800,1595874370,6780,6780,6780,6780,886
|
|
20241212,131700,1589867290,6780,6780,6780,6780,0
|
|
20241212,131600,1589867290,6780,6780,6780,6780,518
|
|
20241212,131500,1586355250,6780,6780,6780,6780,1
|
|
20241212,131400,1586348470,6780,6780,6780,6780,0
|
|
20241212,131300,1586348470,6780,6760,6780,6750,1001
|
|
20241212,131200,1579586990,6760,6760,6760,6760,0
|
|
20241212,131100,1579586990,6760,6760,6760,6760,1199
|
|
20241212,131000,1571481750,6760,6780,6780,6760,95
|
|
20241212,130900,1570838640,6770,6780,6780,6770,30
|
|
20241212,130800,1570635530,6770,6770,6770,6770,20
|
|
20241212,130700,1570500130,6770,6770,6770,6770,7
|
|
20241212,130600,1570452740,6790,6790,6790,6790,0
|
|
20241212,130500,1570452740,6790,6770,6790,6770,584
|
|
20241212,130400,1566490360,6770,6770,6770,6770,300
|
|
20241212,130300,1564459360,6770,6770,6770,6770,81
|
|
20241212,130200,1563910990,6770,6780,6780,6770,200
|
|
20241212,130100,1562555990,6770,6770,6770,6770,0
|
|
20241212,130000,1562555990,6770,6770,6770,6770,0
|
|
20241212,125900,1562555990,6770,6770,6770,6770,0
|
|
20241212,125800,1562555990,6770,6790,6790,6770,1000
|
|
20241212,125700,1555771890,6800,6800,6800,6800,31
|
|
20241212,125600,1555561090,6820,6820,6820,6820,47
|
|
20241212,125500,1555240550,6790,6790,6790,6790,0
|
|
20241212,125400,1555240550,6790,6790,6790,6790,0
|
|
20241212,125300,1555240550,6790,6790,6790,6790,0
|
|
20241212,125200,1555240550,6790,6860,6860,6790,705
|
|
20241212,125100,1550404740,6860,6810,6860,6810,1000
|
|
20241212,125000,1543563390,6780,6780,6780,6780,0
|
|
20241212,124900,1543563390,6780,6780,6780,6780,81
|
|
20241212,124800,1543014210,6780,6780,6780,6780,0
|
|
20241212,124700,1543014210,6780,6780,6780,6780,0
|
|
20241212,124600,1543014210,6780,6780,6780,6780,13
|
|
20241212,124500,1542926070,6780,6780,6780,6780,0
|
|
20241212,124400,1542926070,6780,6800,6800,6780,3000
|
|
20241212,124300,1522562680,6800,6800,6800,6800,0
|
|
20241212,124200,1522562680,6800,6810,6810,6800,571
|
|
20241212,124100,1518677880,6810,6810,6810,6810,0
|
|
20241212,124000,1518677880,6810,6810,6810,6810,0
|
|
20241212,123900,1518677880,6810,6810,6810,6810,2
|
|
20241212,123800,1518664260,6810,6810,6810,6810,4
|
|
20241212,123700,1518637020,6810,6810,6810,6810,5
|
|
20241212,123600,1518602970,6810,6810,6810,6810,12
|
|
20241212,123500,1518521250,6850,6850,6850,6850,0
|
|
20241212,123400,1518521250,6850,6850,6850,6850,10
|
|
20241212,123300,1518452750,6850,6850,6850,6850,80
|
|
20241212,123200,1517904750,6870,6850,6870,6850,424
|
|
20241212,123100,1514995510,6850,6840,6850,6840,818
|
|
20241212,123000,1509397710,6850,6750,6850,6750,1521
|
|
20241212,122900,1499069150,6740,6740,6740,6740,100
|
|
20241212,122800,1498395150,6760,6760,6760,6740,2104
|
|
20241212,122700,1484188030,6770,6770,6770,6770,790
|
|
20241212,122600,1478839730,6770,6770,6770,6770,80
|
|
20241212,122500,1478298130,6770,6770,6770,6770,348
|
|
20241212,122400,1475942170,6770,6770,6770,6770,307
|
|
20241212,122300,1473863780,6770,6770,6770,6770,0
|
|
20241212,122200,1473863780,6770,6770,6770,6770,0
|
|
20241212,122100,1473863780,6770,6770,6770,6770,102
|
|
20241212,122000,1473173240,6770,6770,6770,6770,392
|
|
20241212,121900,1470519400,6770,6810,6810,6770,802
|
|
20241212,121800,1465081010,6810,6810,6820,6780,4480
|
|
20241212,121700,1434602380,6810,6820,6820,6810,131
|
|
20241212,121600,1433709270,6820,6810,6820,6810,1814
|
|
20241212,121500,1421347800,6820,6820,6820,6820,21
|
|
20241212,121400,1421204580,6820,6820,6820,6820,1041
|
|
20241212,121300,1414104960,6820,6820,6820,6820,0
|
|
20241212,121200,1414104960,6820,6820,6820,6820,30
|
|
20241212,121100,1413900360,6820,6820,6820,6820,17
|
|
20241212,121000,1413784420,6820,6820,6820,6820,729
|
|
20241212,120900,1408812640,6830,6830,6830,6830,41
|
|
20241212,120800,1408532610,6830,6830,6830,6830,2
|
|
20241212,120700,1408518950,6820,6820,6820,6820,304
|
|
20241212,120600,1406445670,6820,6830,6830,6820,289
|
|
20241212,120500,1404474640,6830,6830,6830,6830,1130
|
|
20241212,120400,1396756740,6830,6840,6840,6830,200
|
|
20241212,120300,1395390730,6840,6840,6840,6840,205
|
|
20241212,120200,1393988530,6840,6840,6840,6840,0
|
|
20241212,120100,1393988530,6840,6850,6850,6840,706
|
|
20241212,120000,1389153320,6850,6850,6850,6850,0
|
|
20241212,115900,1389153320,6850,6850,6850,6850,0
|
|
20241212,115800,1389153320,6850,6850,6850,6850,197
|
|
20241212,115700,1387803870,6840,6840,6840,6840,425
|
|
20241212,115600,1384896870,6850,6880,6880,6850,136
|
|
20241212,115500,1383965210,6880,6880,6890,6850,1439
|
|
20241212,115400,1374086910,6890,6890,6890,6890,1
|
|
20241212,115300,1374080020,6890,6890,6890,6880,258
|
|
20241212,115200,1372304400,6900,6900,6910,6900,575
|
|
20241212,115100,1368336890,6890,6890,6890,6890,200
|
|
20241212,115000,1366958890,6890,6890,6890,6890,66
|
|
20241212,114900,1366504150,6890,6890,6890,6890,1
|
|
20241212,114800,1366497260,6870,6880,6880,6870,185
|
|
20241212,114700,1365225850,6880,6890,6890,6880,288
|
|
20241212,114600,1363243070,6890,6900,6900,6890,316
|
|
20241212,114500,1361063330,6910,6910,6910,6910,80
|
|
20241212,114400,1360510530,6910,6910,6910,6910,587
|
|
20241212,114300,1356454360,6910,6910,6910,6910,33
|
|
20241212,114200,1356226330,6920,6920,6920,6920,34
|
|
20241212,114100,1355991050,6880,6880,6880,6880,87
|
|
20241212,114000,1355392490,6880,6890,6920,6880,1455
|
|
20241212,113900,1345377340,6920,6930,6930,6890,560
|
|
20241212,113800,1341511120,6880,6900,6930,6880,1310
|
|
20241212,113700,1332479560,6930,6940,6940,6890,484
|
|
20241212,113600,1329132790,6940,6890,6940,6890,1240
|
|
20241212,113500,1320573210,6900,6890,6900,6880,2075
|
|
20241212,113400,1306275180,6890,6870,6890,6870,1496
|
|
20241212,113300,1295987600,6870,6850,6870,6850,1655
|
|
20241212,113200,1284629690,6870,6870,6870,6870,0
|
|
20241212,113100,1284629690,6870,6870,6870,6870,1000
|
|
20241212,113000,1277759690,6840,6840,6840,6840,0
|
|
20241212,112900,1277759690,6840,6860,6860,6840,993
|
|
20241212,112800,1270953250,6860,6860,6870,6860,56
|
|
20241212,112700,1270569080,6860,6860,6860,6860,113
|
|
20241212,112600,1269793900,6870,6870,6870,6870,203
|
|
20241212,112500,1268399290,6870,6860,6870,6860,192
|
|
20241212,112400,1267082160,6860,6860,6860,6860,6
|
|
20241212,112300,1267041000,6850,6840,6850,6840,559
|
|
20241212,112200,1263211970,6840,6840,6840,6840,50
|
|
20241212,112100,1262869970,6850,6850,6850,6850,3
|
|
20241212,112000,1262849420,6840,6850,6850,6840,333
|
|
20241212,111900,1260569200,6830,6840,6840,6830,1390
|
|
20241212,111800,1251064100,6840,6840,6840,6840,147
|
|
20241212,111700,1250058620,6840,6840,6840,6840,0
|
|
20241212,111600,1250058620,6840,6840,6840,6830,125
|
|
20241212,111500,1249204310,6840,6840,6840,6830,791
|
|
20241212,111400,1243793880,6830,6850,6850,6830,1032
|
|
20241212,111300,1236736000,6850,6850,6850,6850,2
|
|
20241212,111200,1236722300,6850,6850,6850,6850,515
|
|
20241212,111100,1233194550,6850,6850,6850,6850,0
|
|
20241212,111000,1233194550,6850,6840,6850,6830,1239
|
|
20241212,110900,1224729160,6830,6840,6840,6830,1334
|
|
20241212,110800,1215607500,6840,6840,6840,6840,3180
|
|
20241212,110700,1193856300,6840,6840,6840,6840,8
|
|
20241212,110600,1193801580,6840,6840,6840,6840,562
|
|
20241212,110500,1189957500,6840,6840,6840,6830,2773
|
|
20241212,110400,1170994090,6850,6860,6860,6830,2627
|
|
20241212,110300,1153002880,6860,6860,6860,6860,319
|
|
20241212,110200,1150814540,6870,6860,6870,6860,681
|
|
20241212,110100,1146141130,6860,6860,6860,6860,150
|
|
20241212,110000,1145112130,6850,6860,6860,6850,218
|
|
20241212,105900,1143616720,6870,6870,6870,6870,29
|
|
20241212,105800,1143417490,6870,6860,6870,6860,178
|
|
20241212,105700,1142196350,6870,6860,6870,6860,42
|
|
20241212,105600,1141908190,6860,6840,6860,6840,196
|
|
20241212,105500,1140564230,6840,6850,6850,6840,367
|
|
20241212,105400,1138052720,6850,6850,6860,6850,440
|
|
20241212,105300,1135038120,6850,6870,6870,6840,1987
|
|
20241212,105200,1121420490,6880,6920,6920,6880,4062
|
|
20241212,105100,1093377730,6930,6940,6940,6930,862
|
|
20241212,105000,1087403150,6940,6940,6940,6940,151
|
|
20241212,104900,1086355210,6940,6930,6940,6930,734
|
|
20241212,104800,1081261500,6930,6930,6930,6930,916
|
|
20241212,104700,1074913620,6940,6940,6940,6940,384
|
|
20241212,104600,1072248660,6940,6940,6940,6940,100
|
|
20241212,104500,1071554660,6930,6930,6930,6930,0
|
|
20241212,104400,1071554660,6930,6930,6930,6920,138
|
|
20241212,104300,1070599530,6930,6930,6940,6930,1203
|
|
20241212,104200,1062262640,6940,6940,6940,6940,166
|
|
20241212,104100,1061110600,6940,6940,6940,6940,2
|
|
20241212,104000,1061096720,6940,6940,6940,6930,829
|
|
20241212,103900,1055345600,6940,6940,6940,6940,4
|
|
20241212,103800,1055317840,6960,7000,7000,6960,74
|
|
20241212,103700,1054802440,6960,6960,7000,6960,504
|
|
20241212,103600,1051294440,6960,6940,6960,6940,1326
|
|
20241212,103500,1042091780,6940,6930,6940,6930,81
|
|
20241212,103400,1041530250,6930,6930,6930,6930,136
|
|
20241212,103300,1040587770,6930,6970,6970,6930,771
|
|
20241212,103200,1035229150,7000,6980,7000,6980,140
|
|
20241212,103100,1034251910,6980,6980,6980,6980,101
|
|
20241212,103000,1033546930,6980,6990,6990,6980,453
|
|
20241212,102900,1030380470,6990,7010,7010,6990,4068
|
|
20241212,102800,1001904980,7010,7000,7010,6990,2201
|
|
20241212,102700,986499950,7000,6960,7000,6960,3507
|
|
20241212,102600,961968480,6960,6950,6990,6950,441
|
|
20241212,102500,958891910,6950,6950,6950,6950,265
|
|
20241212,102400,957050160,6950,6940,6950,6940,361
|
|
20241212,102300,954543210,6940,6940,6950,6940,1042
|
|
20241212,102200,947311680,6950,6940,6950,6940,422
|
|
20241212,102100,944382910,6940,6940,6940,6940,25
|
|
20241212,102000,944209410,6930,6930,6940,6930,203
|
|
20241212,101900,942802610,6940,6940,6940,6890,292
|
|
20241212,101800,940785180,6940,6890,6940,6890,162
|
|
20241212,101700,939665900,6890,6890,6890,6890,251
|
|
20241212,101600,937936510,6900,6890,6900,6880,336
|
|
20241212,101500,935621610,6900,6840,6900,6830,534
|
|
20241212,101400,931968810,6840,6830,6840,6830,834
|
|
20241212,101300,926272530,6840,6860,6860,6840,3763
|
|
20241212,101200,900498410,6860,6860,6860,6860,266
|
|
20241212,101100,898673650,6860,6860,6860,6850,407
|
|
20241212,101000,895881670,6860,6860,6860,6860,521
|
|
20241212,100900,892307610,6860,6860,6860,6850,122
|
|
20241212,100800,891470800,6850,6870,6870,6850,3111
|
|
20241212,100700,870128490,6870,6870,6900,6870,75
|
|
20241212,100600,869612940,6870,6860,6870,6860,389
|
|
20241212,100500,866942240,6860,6860,6860,6860,376
|
|
20241212,100400,864362880,6860,6860,6860,6860,0
|
|
20241212,100300,864362880,6860,6910,6910,6860,9294
|
|
20241212,100200,800276190,6910,6910,6910,6910,55
|
|
20241212,100100,799896140,6910,6920,6920,6910,255
|
|
20241212,100000,798133420,6920,6920,6920,6920,48
|
|
20241212,095900,797801260,6920,6930,6930,6920,219
|
|
20241212,095800,796285370,6940,6930,6940,6930,117
|
|
20241212,095700,795473400,6930,6910,6930,6910,158
|
|
20241212,095600,794379850,6910,6910,6910,6910,196
|
|
20241212,095500,793025490,6900,6910,6910,6900,524
|
|
20241212,095400,789405900,6910,6920,6920,6900,606
|
|
20241212,095300,785218290,6910,6940,6940,6910,201
|
|
20241212,095200,783829350,6910,6910,6920,6910,504
|
|
20241212,095100,780344700,6910,6940,6940,6910,431
|
|
20241212,095000,777366460,6910,6910,6910,6910,17
|
|
20241212,094900,777248990,6910,6910,6910,6910,748
|
|
20241212,094800,772080310,6900,6900,6900,6900,9
|
|
20241212,094700,772018210,6900,6890,6910,6890,355
|
|
20241212,094600,769568520,6910,6910,6910,6880,506
|
|
20241212,094500,766084750,6910,6940,6950,6910,524
|
|
20241212,094400,762458810,6950,6950,6950,6940,1236
|
|
20241212,094300,753874500,6950,6940,6950,6940,371
|
|
20241212,094200,751296190,6950,6930,6950,6930,176
|
|
20241212,094100,750075120,6930,6950,6950,6930,1012
|
|
20241212,094000,743058470,6950,6910,6950,6910,789
|
|
20241212,093900,737598170,6870,6920,6920,6830,5276
|
|
20241212,093800,701197790,6920,6960,6960,6920,1975
|
|
20241212,093700,687472010,6960,6950,6970,6950,178
|
|
20241212,093600,686234620,6950,7000,7010,6950,2545
|
|
20241212,093500,668498620,7010,7000,7010,7000,308
|
|
20241212,093400,666342470,7010,7000,7020,7000,1877
|
|
20241212,093300,653199350,7000,7010,7010,7000,1001
|
|
20241212,093200,646192030,7010,7010,7010,7000,1215
|
|
20241212,093100,637685350,7010,7010,7020,7000,712
|
|
20241212,093000,632694650,7020,7020,7020,7010,1108
|
|
20241212,092900,624918390,7020,7090,7090,7010,9814
|
|
20241212,092800,555648290,7090,7100,7100,7090,352
|
|
20241212,092700,553149100,7100,7090,7100,7080,184
|
|
20241212,092600,551843640,7090,7090,7090,7080,276
|
|
20241212,092500,549887070,7090,7070,7090,7060,599
|
|
20241212,092400,545652540,7070,7070,7070,7070,646
|
|
20241212,092300,541085320,7070,7070,7070,7060,335
|
|
20241212,092200,538718520,7070,7100,7100,7070,4965
|
|
20241212,092100,503511640,7110,7110,7130,7100,1067
|
|
20241212,092000,495931380,7110,7110,7130,7110,259
|
|
20241212,091900,494089850,7100,7130,7140,7100,4183
|
|
20241212,091800,464291250,7130,7140,7140,7130,3158
|
|
20241212,091700,441745740,7140,7150,7150,7130,1467
|
|
20241212,091600,431268830,7150,7130,7150,7130,412
|
|
20241212,091500,428330600,7120,7120,7120,7110,160
|
|
20241212,091400,427192700,7100,7100,7120,7100,447
|
|
20241212,091300,424015000,7100,7070,7100,7070,406
|
|
20241212,091200,421138100,7070,7050,7070,7050,308
|
|
20241212,091100,418964460,7050,7020,7050,7020,325
|
|
20241212,091000,416675810,7010,7020,7020,7010,1118
|
|
20241212,090900,408835320,7020,7050,7050,7010,398
|
|
20241212,090800,406040010,7050,7030,7050,7000,10617
|
|
20241212,090700,331609290,7030,7100,7100,7020,4146
|
|
20241212,090600,302368230,7080,7080,7110,7060,2255
|
|
20241212,090500,286373980,7050,7060,7090,7010,4338
|
|
20241212,090400,255775210,7050,7120,7150,7050,9347
|
|
20241212,090300,189301980,7120,7190,7190,7120,5399
|
|
20241212,090200,150699320,7190,7210,7210,7190,3130
|
|
20241212,090100,128158880,7210,7280,7300,7200,4911
|
|
20241212,090000,92624750,7270,7330,7400,7260,11488
|