746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,212300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,212200,1954757580,6620,6620,6620,6620,0
|
|
20241213,212100,1954757580,6620,6620,6620,6620,0
|
|
20241213,212000,1954757580,6620,6620,6620,6620,0
|
|
20241213,211900,1954757580,6620,6620,6620,6620,0
|
|
20241213,211800,1954757580,6620,6620,6620,6620,0
|
|
20241213,211700,1954757580,6620,6620,6620,6620,0
|
|
20241213,211600,1954757580,6620,6620,6620,6620,0
|
|
20241213,211500,1954757580,6620,6620,6620,6620,0
|
|
20241213,211400,1954757580,6620,6620,6620,6620,0
|
|
20241213,211300,1954757580,6620,6620,6620,6620,0
|
|
20241213,211200,1954757580,6620,6620,6620,6620,0
|
|
20241213,211100,1954757580,6620,6620,6620,6620,0
|
|
20241213,211000,1954757580,6620,6620,6620,6620,0
|
|
20241213,210900,1954757580,6620,6620,6620,6620,0
|
|
20241213,210800,1954757580,6620,6620,6620,6620,0
|
|
20241213,210700,1954757580,6620,6620,6620,6620,0
|
|
20241213,210600,1954757580,6620,6620,6620,6620,0
|
|
20241213,210500,1954757580,6620,6620,6620,6620,0
|
|
20241213,210400,1954757580,6620,6620,6620,6620,0
|
|
20241213,210300,1954757580,6620,6620,6620,6620,0
|
|
20241213,210200,1954757580,6620,6620,6620,6620,0
|
|
20241213,210100,1954757580,6620,6620,6620,6620,0
|
|
20241213,210000,1954757580,6620,6620,6620,6620,0
|
|
20241213,205900,1954757580,6620,6620,6620,6620,0
|
|
20241213,205800,1954757580,6620,6620,6620,6620,0
|
|
20241213,205700,1954757580,6620,6620,6620,6620,0
|
|
20241213,205600,1954757580,6620,6620,6620,6620,0
|
|
20241213,205500,1954757580,6620,6620,6620,6620,0
|
|
20241213,205400,1954757580,6620,6620,6620,6620,0
|
|
20241213,205300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,205200,1954757580,6620,6620,6620,6620,0
|
|
20241213,205100,1954757580,6620,6620,6620,6620,0
|
|
20241213,205000,1954757580,6620,6620,6620,6620,0
|
|
20241213,204900,1954757580,6620,6620,6620,6620,0
|
|
20241213,204800,1954757580,6620,6620,6620,6620,0
|
|
20241213,204700,1954757580,6620,6620,6620,6620,0
|
|
20241213,204600,1954757580,6620,6620,6620,6620,0
|
|
20241213,204500,1954757580,6620,6620,6620,6620,0
|
|
20241213,204400,1954757580,6620,6620,6620,6620,0
|
|
20241213,204300,1954757580,6620,6620,6620,6620,0
|
|
20241213,204200,1954757580,6620,6620,6620,6620,0
|
|
20241213,204100,1954757580,6620,6620,6620,6620,0
|
|
20241213,204000,1954757580,6620,6620,6620,6620,0
|
|
20241213,203900,1954757580,6620,6620,6620,6620,0
|
|
20241213,203800,1954757580,6620,6620,6620,6620,0
|
|
20241213,203700,1954757580,6620,6620,6620,6620,0
|
|
20241213,203600,1954757580,6620,6620,6620,6620,0
|
|
20241213,203500,1954757580,6620,6620,6620,6620,0
|
|
20241213,203400,1954757580,6620,6620,6620,6620,0
|
|
20241213,203300,1954757580,6620,6620,6620,6620,0
|
|
20241213,203200,1954757580,6620,6620,6620,6620,0
|
|
20241213,203100,1954757580,6620,6620,6620,6620,0
|
|
20241213,203000,1954757580,6620,6620,6620,6620,0
|
|
20241213,202900,1954757580,6620,6620,6620,6620,0
|
|
20241213,202800,1954757580,6620,6620,6620,6620,0
|
|
20241213,202700,1954757580,6620,6620,6620,6620,0
|
|
20241213,202600,1954757580,6620,6620,6620,6620,0
|
|
20241213,202500,1954757580,6620,6620,6620,6620,0
|
|
20241213,202400,1954757580,6620,6620,6620,6620,0
|
|
20241213,202300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,202200,1954757580,6620,6620,6620,6620,0
|
|
20241213,202100,1954757580,6620,6620,6620,6620,0
|
|
20241213,202000,1954757580,6620,6620,6620,6620,0
|
|
20241213,201900,1954757580,6620,6620,6620,6620,0
|
|
20241213,201800,1954757580,6620,6620,6620,6620,0
|
|
20241213,201700,1954757580,6620,6620,6620,6620,0
|
|
20241213,201600,1954757580,6620,6620,6620,6620,0
|
|
20241213,201500,1954757580,6620,6620,6620,6620,0
|
|
20241213,201400,1954757580,6620,6620,6620,6620,0
|
|
20241213,201300,1954757580,6620,6620,6620,6620,0
|
|
20241213,201200,1954757580,6620,6620,6620,6620,0
|
|
20241213,201100,1954757580,6620,6620,6620,6620,0
|
|
20241213,201000,1954757580,6620,6620,6620,6620,0
|
|
20241213,200900,1954757580,6620,6620,6620,6620,0
|
|
20241213,200800,1954757580,6620,6620,6620,6620,0
|
|
20241213,200700,1954757580,6620,6620,6620,6620,0
|
|
20241213,200600,1954757580,6620,6620,6620,6620,0
|
|
20241213,200500,1954757580,6620,6620,6620,6620,0
|
|
20241213,200400,1954757580,6620,6620,6620,6620,0
|
|
20241213,200300,1954757580,6620,6620,6620,6620,0
|
|
20241213,200200,1954757580,6620,6620,6620,6620,0
|
|
20241213,200100,1954757580,6620,6620,6620,6620,0
|
|
20241213,200000,1954757580,6620,6620,6620,6620,0
|
|
20241213,195900,1954757580,6620,6620,6620,6620,0
|
|
20241213,195800,1954757580,6620,6620,6620,6620,0
|
|
20241213,195700,1954757580,6620,6620,6620,6620,0
|
|
20241213,195600,1954757580,6620,6620,6620,6620,0
|
|
20241213,195500,1954757580,6620,6620,6620,6620,0
|
|
20241213,195400,1954757580,6620,6620,6620,6620,0
|
|
20241213,195300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,195200,1954757580,6620,6620,6620,6620,0
|
|
20241213,195100,1954757580,6620,6620,6620,6620,0
|
|
20241213,195000,1954757580,6620,6620,6620,6620,0
|
|
20241213,194900,1954757580,6620,6620,6620,6620,0
|
|
20241213,194800,1954757580,6620,6620,6620,6620,0
|
|
20241213,194700,1954757580,6620,6620,6620,6620,0
|
|
20241213,194600,1954757580,6620,6620,6620,6620,0
|
|
20241213,194500,1954757580,6620,6620,6620,6620,0
|
|
20241213,194400,1954757580,6620,6620,6620,6620,0
|
|
20241213,194300,1954757580,6620,6620,6620,6620,0
|
|
20241213,194200,1954757580,6620,6620,6620,6620,0
|
|
20241213,194100,1954757580,6620,6620,6620,6620,0
|
|
20241213,194000,1954757580,6620,6620,6620,6620,0
|
|
20241213,193900,1954757580,6620,6620,6620,6620,0
|
|
20241213,193800,1954757580,6620,6620,6620,6620,0
|
|
20241213,193700,1954757580,6620,6620,6620,6620,0
|
|
20241213,193600,1954757580,6620,6620,6620,6620,0
|
|
20241213,193500,1954757580,6620,6620,6620,6620,0
|
|
20241213,193400,1954757580,6620,6620,6620,6620,0
|
|
20241213,193300,1954757580,6620,6620,6620,6620,0
|
|
20241213,193200,1954757580,6620,6620,6620,6620,0
|
|
20241213,193100,1954757580,6620,6620,6620,6620,0
|
|
20241213,193000,1954757580,6620,6620,6620,6620,0
|
|
20241213,192900,1954757580,6620,6620,6620,6620,0
|
|
20241213,192800,1954757580,6620,6620,6620,6620,0
|
|
20241213,192700,1954757580,6620,6620,6620,6620,0
|
|
20241213,192600,1954757580,6620,6620,6620,6620,0
|
|
20241213,192500,1954757580,6620,6620,6620,6620,0
|
|
20241213,192400,1954757580,6620,6620,6620,6620,0
|
|
20241213,192300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,192200,1954757580,6620,6620,6620,6620,0
|
|
20241213,192100,1954757580,6620,6620,6620,6620,0
|
|
20241213,192000,1954757580,6620,6620,6620,6620,0
|
|
20241213,191900,1954757580,6620,6620,6620,6620,0
|
|
20241213,191800,1954757580,6620,6620,6620,6620,0
|
|
20241213,191700,1954757580,6620,6620,6620,6620,0
|
|
20241213,191600,1954757580,6620,6620,6620,6620,0
|
|
20241213,191500,1954757580,6620,6620,6620,6620,0
|
|
20241213,191400,1954757580,6620,6620,6620,6620,0
|
|
20241213,191300,1954757580,6620,6620,6620,6620,0
|
|
20241213,191200,1954757580,6620,6620,6620,6620,0
|
|
20241213,191100,1954757580,6620,6620,6620,6620,0
|
|
20241213,191000,1954757580,6620,6620,6620,6620,0
|
|
20241213,190900,1954757580,6620,6620,6620,6620,0
|
|
20241213,190800,1954757580,6620,6620,6620,6620,0
|
|
20241213,190700,1954757580,6620,6620,6620,6620,0
|
|
20241213,190600,1954757580,6620,6620,6620,6620,0
|
|
20241213,190500,1954757580,6620,6620,6620,6620,0
|
|
20241213,190400,1954757580,6620,6620,6620,6620,0
|
|
20241213,190300,1954757580,6620,6620,6620,6620,0
|
|
20241213,190200,1954757580,6620,6620,6620,6620,0
|
|
20241213,190100,1954757580,6620,6620,6620,6620,0
|
|
20241213,190000,1954757580,6620,6620,6620,6620,0
|
|
20241213,185900,1954757580,6620,6620,6620,6620,0
|
|
20241213,185800,1954757580,6620,6620,6620,6620,0
|
|
20241213,185700,1954757580,6620,6620,6620,6620,0
|
|
20241213,185600,1954757580,6620,6620,6620,6620,0
|
|
20241213,185500,1954757580,6620,6620,6620,6620,0
|
|
20241213,185400,1954757580,6620,6620,6620,6620,0
|
|
20241213,185300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,185200,1954757580,6620,6620,6620,6620,0
|
|
20241213,185100,1954757580,6620,6620,6620,6620,0
|
|
20241213,185000,1954757580,6620,6620,6620,6620,0
|
|
20241213,184900,1954757580,6620,6620,6620,6620,0
|
|
20241213,184800,1954757580,6620,6620,6620,6620,0
|
|
20241213,184700,1954757580,6620,6620,6620,6620,0
|
|
20241213,184600,1954757580,6620,6620,6620,6620,0
|
|
20241213,184500,1954757580,6620,6620,6620,6620,0
|
|
20241213,184400,1954757580,6620,6620,6620,6620,0
|
|
20241213,184300,1954757580,6620,6620,6620,6620,0
|
|
20241213,184200,1954757580,6620,6620,6620,6620,0
|
|
20241213,184100,1954757580,6620,6620,6620,6620,0
|
|
20241213,184000,1954757580,6620,6620,6620,6620,0
|
|
20241213,183900,1954757580,6620,6620,6620,6620,0
|
|
20241213,183800,1954757580,6620,6620,6620,6620,0
|
|
20241213,183700,1954757580,6620,6620,6620,6620,0
|
|
20241213,183600,1954757580,6620,6620,6620,6620,0
|
|
20241213,183500,1954757580,6620,6620,6620,6620,0
|
|
20241213,183400,1954757580,6620,6620,6620,6620,0
|
|
20241213,183300,1954757580,6620,6620,6620,6620,0
|
|
20241213,183200,1954757580,6620,6620,6620,6620,0
|
|
20241213,183100,1954757580,6620,6620,6620,6620,0
|
|
20241213,183000,1954757580,6620,6620,6620,6620,0
|
|
20241213,182900,1954757580,6620,6620,6620,6620,0
|
|
20241213,182800,1954757580,6620,6620,6620,6620,0
|
|
20241213,182700,1954757580,6620,6620,6620,6620,0
|
|
20241213,182600,1954757580,6620,6620,6620,6620,0
|
|
20241213,182500,1954757580,6620,6620,6620,6620,0
|
|
20241213,182400,1954757580,6620,6620,6620,6620,0
|
|
20241213,182300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,182200,1954757580,6620,6620,6620,6620,0
|
|
20241213,182100,1954757580,6620,6620,6620,6620,0
|
|
20241213,182000,1954757580,6620,6620,6620,6620,0
|
|
20241213,181900,1954757580,6620,6620,6620,6620,0
|
|
20241213,181800,1954757580,6620,6620,6620,6620,0
|
|
20241213,181700,1954757580,6620,6620,6620,6620,0
|
|
20241213,181600,1954757580,6620,6620,6620,6620,0
|
|
20241213,181500,1954757580,6620,6620,6620,6620,0
|
|
20241213,181400,1954757580,6620,6620,6620,6620,0
|
|
20241213,181300,1954757580,6620,6620,6620,6620,0
|
|
20241213,181200,1954757580,6620,6620,6620,6620,0
|
|
20241213,181100,1954757580,6620,6620,6620,6620,0
|
|
20241213,181000,1954757580,6620,6620,6620,6620,0
|
|
20241213,180900,1954757580,6620,6620,6620,6620,0
|
|
20241213,180800,1954757580,6620,6620,6620,6620,0
|
|
20241213,180700,1954757580,6620,6620,6620,6620,0
|
|
20241213,180600,1954757580,6620,6620,6620,6620,0
|
|
20241213,180500,1954757580,6620,6620,6620,6620,0
|
|
20241213,180400,1954757580,6620,6620,6620,6620,0
|
|
20241213,180300,1954757580,6620,6620,6620,6620,0
|
|
20241213,180200,1954757580,6620,6620,6620,6620,0
|
|
20241213,180100,1954757580,6620,6620,6620,6620,0
|
|
20241213,180000,1954757580,6620,6620,6620,6620,0
|
|
20241213,175900,1954757580,6620,6620,6620,6620,0
|
|
20241213,175800,1954757580,6620,6620,6620,6620,0
|
|
20241213,175700,1954757580,6620,6620,6620,6620,0
|
|
20241213,175600,1954757580,6620,6620,6620,6620,0
|
|
20241213,175500,1954757580,6620,6620,6620,6620,0
|
|
20241213,175400,1954757580,6620,6620,6620,6620,0
|
|
20241213,175300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,175200,1954757580,6620,6620,6620,6620,0
|
|
20241213,175100,1954757580,6620,6620,6620,6620,0
|
|
20241213,175000,1954757580,6620,6620,6620,6620,0
|
|
20241213,174900,1954757580,6620,6620,6620,6620,0
|
|
20241213,174800,1954757580,6620,6620,6620,6620,0
|
|
20241213,174700,1954757580,6620,6620,6620,6620,0
|
|
20241213,174600,1954757580,6620,6620,6620,6620,0
|
|
20241213,174500,1954757580,6620,6620,6620,6620,0
|
|
20241213,174400,1954757580,6620,6620,6620,6620,0
|
|
20241213,174300,1954757580,6620,6620,6620,6620,0
|
|
20241213,174200,1954757580,6620,6620,6620,6620,0
|
|
20241213,174100,1954757580,6620,6620,6620,6620,0
|
|
20241213,174000,1954757580,6620,6620,6620,6620,0
|
|
20241213,173900,1954757580,6620,6620,6620,6620,0
|
|
20241213,173800,1954757580,6620,6620,6620,6620,0
|
|
20241213,173700,1954757580,6620,6620,6620,6620,0
|
|
20241213,173600,1954757580,6620,6620,6620,6620,0
|
|
20241213,173500,1954757580,6620,6620,6620,6620,0
|
|
20241213,173400,1954757580,6620,6620,6620,6620,0
|
|
20241213,173300,1954757580,6620,6620,6620,6620,0
|
|
20241213,173200,1954757580,6620,6620,6620,6620,0
|
|
20241213,173100,1954757580,6620,6620,6620,6620,0
|
|
20241213,173000,1954757580,6620,6620,6620,6620,0
|
|
20241213,172900,1954757580,6620,6620,6620,6620,0
|
|
20241213,172800,1954757580,6620,6620,6620,6620,0
|
|
20241213,172700,1954757580,6620,6620,6620,6620,0
|
|
20241213,172600,1954757580,6620,6620,6620,6620,0
|
|
20241213,172500,1954757580,6620,6620,6620,6620,0
|
|
20241213,172400,1954757580,6620,6620,6620,6620,0
|
|
20241213,172300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,172200,1954757580,6620,6620,6620,6620,0
|
|
20241213,172100,1954757580,6620,6620,6620,6620,0
|
|
20241213,172000,1954757580,6620,6620,6620,6620,0
|
|
20241213,171900,1954757580,6620,6620,6620,6620,0
|
|
20241213,171800,1954757580,6620,6620,6620,6620,0
|
|
20241213,171700,1954757580,6620,6620,6620,6620,0
|
|
20241213,171600,1954757580,6620,6620,6620,6620,0
|
|
20241213,171500,1954757580,6620,6620,6620,6620,0
|
|
20241213,171400,1954757580,6620,6620,6620,6620,0
|
|
20241213,171300,1954757580,6620,6620,6620,6620,0
|
|
20241213,171200,1954757580,6620,6620,6620,6620,0
|
|
20241213,171100,1954757580,6620,6620,6620,6620,0
|
|
20241213,171000,1954757580,6620,6620,6620,6620,0
|
|
20241213,170900,1954757580,6620,6620,6620,6620,0
|
|
20241213,170800,1954757580,6620,6620,6620,6620,0
|
|
20241213,170700,1954757580,6620,6620,6620,6620,0
|
|
20241213,170600,1954757580,6620,6620,6620,6620,0
|
|
20241213,170500,1954757580,6620,6620,6620,6620,0
|
|
20241213,170400,1954757580,6620,6620,6620,6620,0
|
|
20241213,170300,1954757580,6620,6620,6620,6620,0
|
|
20241213,170200,1954757580,6620,6620,6620,6620,0
|
|
20241213,170100,1954757580,6620,6620,6620,6620,0
|
|
20241213,170000,1954757580,6620,6620,6620,6620,0
|
|
20241213,165900,1954757580,6620,6620,6620,6620,0
|
|
20241213,165800,1954757580,6620,6620,6620,6620,0
|
|
20241213,165700,1954757580,6620,6620,6620,6620,0
|
|
20241213,165600,1954757580,6620,6620,6620,6620,0
|
|
20241213,165500,1954757580,6620,6620,6620,6620,0
|
|
20241213,165400,1954757580,6620,6620,6620,6620,0
|
|
20241213,165300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,165200,1954757580,6620,6620,6620,6620,0
|
|
20241213,165100,1954757580,6620,6620,6620,6620,0
|
|
20241213,165000,1954757580,6620,6620,6620,6620,0
|
|
20241213,164900,1954757580,6620,6620,6620,6620,0
|
|
20241213,164800,1954757580,6620,6620,6620,6620,0
|
|
20241213,164700,1954757580,6620,6620,6620,6620,0
|
|
20241213,164600,1954757580,6620,6620,6620,6620,0
|
|
20241213,164500,1954757580,6620,6620,6620,6620,0
|
|
20241213,164400,1954757580,6620,6620,6620,6620,0
|
|
20241213,164300,1954757580,6620,6620,6620,6620,0
|
|
20241213,164200,1954757580,6620,6620,6620,6620,0
|
|
20241213,164100,1954757580,6620,6620,6620,6620,0
|
|
20241213,164000,1954757580,6620,6620,6620,6620,0
|
|
20241213,163900,1954757580,6620,6620,6620,6620,0
|
|
20241213,163800,1954757580,6620,6620,6620,6620,0
|
|
20241213,163700,1954757580,6620,6620,6620,6620,0
|
|
20241213,163600,1954757580,6620,6620,6620,6620,0
|
|
20241213,163500,1954757580,6620,6620,6620,6620,0
|
|
20241213,163400,1954757580,6620,6620,6620,6620,0
|
|
20241213,163300,1954757580,6620,6620,6620,6620,0
|
|
20241213,163200,1954757580,6620,6620,6620,6620,0
|
|
20241213,163100,1954757580,6620,6620,6620,6620,0
|
|
20241213,163000,1954757580,6620,6620,6620,6620,0
|
|
20241213,162900,1954757580,6620,6620,6620,6620,0
|
|
20241213,162800,1954757580,6620,6620,6620,6620,0
|
|
20241213,162700,1954757580,6620,6620,6620,6620,0
|
|
20241213,162600,1954757580,6620,6620,6620,6620,0
|
|
20241213,162500,1954757580,6620,6620,6620,6620,0
|
|
20241213,162400,1954757580,6620,6620,6620,6620,0
|
|
20241213,162300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,162200,1954757580,6620,6620,6620,6620,0
|
|
20241213,162100,1954757580,6620,6620,6620,6620,0
|
|
20241213,162000,1954757580,6620,6620,6620,6620,0
|
|
20241213,161900,1954757580,6620,6620,6620,6620,0
|
|
20241213,161800,1954757580,6620,6620,6620,6620,0
|
|
20241213,161700,1954757580,6620,6620,6620,6620,0
|
|
20241213,161600,1954757580,6620,6620,6620,6620,0
|
|
20241213,161500,1954757580,6620,6620,6620,6620,0
|
|
20241213,161400,1954757580,6620,6620,6620,6620,0
|
|
20241213,161300,1954757580,6620,6620,6620,6620,0
|
|
20241213,161200,1954757580,6620,6620,6620,6620,0
|
|
20241213,161100,1954757580,6620,6620,6620,6620,0
|
|
20241213,161000,1954757580,6620,6620,6620,6620,0
|
|
20241213,160900,1954757580,6620,6620,6620,6620,0
|
|
20241213,160800,1954757580,6620,6620,6620,6620,0
|
|
20241213,160700,1954757580,6620,6620,6620,6620,0
|
|
20241213,160600,1954757580,6620,6620,6620,6620,0
|
|
20241213,160500,1954757580,6620,6620,6620,6620,0
|
|
20241213,160400,1954757580,6620,6620,6620,6620,0
|
|
20241213,160300,1954757580,6620,6620,6620,6620,0
|
|
20241213,160200,1954757580,6620,6620,6620,6620,0
|
|
20241213,160100,1954757580,6620,6620,6620,6620,0
|
|
20241213,160000,1954757580,6620,6620,6620,6620,0
|
|
20241213,155900,1954757580,6620,6620,6620,6620,0
|
|
20241213,155800,1954757580,6620,6620,6620,6620,0
|
|
20241213,155700,1954757580,6620,6620,6620,6620,0
|
|
20241213,155600,1954757580,6620,6620,6620,6620,0
|
|
20241213,155500,1954757580,6620,6620,6620,6620,0
|
|
20241213,155400,1954757580,6620,6620,6620,6620,0
|
|
20241213,155300,1954757580,6620,6620,6620,6620,1396
|
|
20241213,155200,1954757580,6620,6620,6620,6620,0
|
|
20241213,155100,1954757580,6620,6620,6620,6620,0
|
|
20241213,155000,1954757580,6620,6620,6620,6620,0
|
|
20241213,154900,1954757580,6620,6620,6620,6620,0
|
|
20241213,154800,1954757580,6620,6620,6620,6620,0
|
|
20241213,154700,1954757580,6620,6620,6620,6620,0
|
|
20241213,154600,1954757580,6620,6620,6620,6620,0
|
|
20241213,154500,1954757580,6620,6620,6620,6620,0
|
|
20241213,154400,1954757580,6620,6620,6620,6620,0
|
|
20241213,154300,1954757580,6620,6620,6620,6620,0
|
|
20241213,154200,1954757580,6620,6620,6620,6620,0
|
|
20241213,154100,1954757580,6620,6620,6620,6620,0
|
|
20241213,154000,1954757580,6620,6620,6620,6620,0
|
|
20241213,153900,1954757580,6620,6620,6620,6620,0
|
|
20241213,153800,1954757580,6620,6620,6620,6620,0
|
|
20241213,153700,1954757580,6620,6620,6620,6620,0
|
|
20241213,153600,1954757580,6620,6620,6620,6620,0
|
|
20241213,153500,1954757580,6620,6620,6620,6620,0
|
|
20241213,153400,1954757580,6620,6620,6620,6620,0
|
|
20241213,153300,1954757580,6620,6620,6620,6620,0
|
|
20241213,153200,1954757580,6620,6620,6620,6620,0
|
|
20241213,153100,1954757580,6620,6620,6620,6620,0
|
|
20241213,153000,1954757580,6620,6620,6620,6620,1396
|
|
20241213,152900,1945516060,6630,6630,6630,6630,0
|
|
20241213,152800,1945516060,6630,6630,6630,6630,0
|
|
20241213,152700,1945516060,6630,6630,6630,6630,0
|
|
20241213,152600,1945516060,6630,6630,6630,6630,0
|
|
20241213,152500,1945516060,6630,6630,6630,6630,0
|
|
20241213,152400,1945516060,6630,6630,6630,6630,0
|
|
20241213,152300,1945516060,6630,6630,6630,6630,0
|
|
20241213,152200,1945516060,6630,6630,6630,6630,0
|
|
20241213,152100,1945516060,6630,6630,6630,6630,0
|
|
20241213,152000,1945516060,6630,6630,6630,6630,0
|
|
20241213,151900,1945516060,6630,6620,6630,6610,612
|
|
20241213,151800,1941464470,6630,6620,6630,6620,556
|
|
20241213,151700,1937781040,6620,6640,6640,6620,1261
|
|
20241213,151600,1929429200,6630,6650,6650,6630,1215
|
|
20241213,151500,1921367890,6640,6640,6640,6640,280
|
|
20241213,151400,1919508690,6640,6690,6690,6640,251
|
|
20241213,151300,1917842000,6640,6640,6640,6640,0
|
|
20241213,151200,1917842000,6640,6660,6660,6640,771
|
|
20241213,151100,1912719160,6670,6690,6690,6670,767
|
|
20241213,151000,1907598950,6690,6690,6690,6690,5
|
|
20241213,150900,1907565500,6680,6700,6700,6680,578
|
|
20241213,150800,1903695770,6720,6700,6720,6700,939
|
|
20241213,150700,1897393470,6700,6700,6700,6700,60
|
|
20241213,150600,1896991470,6700,6700,6700,6700,3
|
|
20241213,150500,1896971370,6700,6700,6700,6700,137
|
|
20241213,150400,1896053470,6700,6700,6700,6700,500
|
|
20241213,150300,1892703470,6710,6700,6710,6700,622
|
|
20241213,150200,1888535700,6680,6710,6720,6680,90
|
|
20241213,150100,1887934240,6720,6710,6720,6710,2
|
|
20241213,150000,1887920810,6720,6720,6720,6720,2
|
|
20241213,145900,1887907370,6720,6710,6720,6710,3
|
|
20241213,145800,1887887220,6680,6670,6680,6670,104
|
|
20241213,145700,1887192820,6670,6670,6670,6670,31
|
|
20241213,145600,1886986050,6670,6700,6700,6670,125
|
|
20241213,145500,1886150900,6710,6710,6710,6710,0
|
|
20241213,145400,1886150900,6710,6710,6710,6710,75
|
|
20241213,145300,1885647650,6720,6720,6720,6720,0
|
|
20241213,145200,1885647650,6720,6720,6720,6720,1
|
|
20241213,145100,1885640930,6730,6730,6730,6730,0
|
|
20241213,145000,1885640930,6730,6700,6730,6690,504
|
|
20241213,144900,1882264110,6700,6690,6700,6690,3
|
|
20241213,144800,1882244030,6700,6700,6700,6640,3048
|
|
20241213,144700,1861986260,6700,6700,6700,6700,1
|
|
20241213,144600,1861979560,6700,6670,6700,6670,495
|
|
20241213,144500,1858677440,6670,6670,6670,6670,105
|
|
20241213,144400,1857977090,6670,6670,6670,6670,25
|
|
20241213,144300,1857810340,6660,6660,6660,6650,104
|
|
20241213,144200,1857118200,6640,6710,6710,6640,533
|
|
20241213,144100,1853574550,6720,6720,6720,6720,0
|
|
20241213,144000,1853574550,6720,6720,6720,6720,6
|
|
20241213,143900,1853534230,6720,6720,6730,6720,343
|
|
20241213,143800,1851225900,6730,6730,6740,6730,27
|
|
20241213,143700,1851044070,6710,6700,6730,6690,70
|
|
20241213,143600,1850574660,6710,6680,6780,6680,19
|
|
20241213,143500,1850447050,6680,6680,6680,6680,105
|
|
20241213,143400,1849745650,6680,6670,6680,6670,8
|
|
20241213,143300,1849692280,6670,6670,6670,6670,35
|
|
20241213,143200,1849458830,6670,6670,6670,6670,1
|
|
20241213,143100,1849452160,6630,6640,6640,6630,337
|
|
20241213,143000,1847215800,6640,6640,6640,6640,1
|
|
20241213,142900,1847209160,6640,6650,6650,6640,1420
|
|
20241213,142800,1837772470,6650,6660,6660,6650,648
|
|
20241213,142700,1833460200,6670,6670,6670,6670,337
|
|
20241213,142600,1831212410,6690,6680,6690,6680,222
|
|
20241213,142500,1829727530,6680,6690,6690,6670,3661
|
|
20241213,142400,1805302320,6680,6690,6690,6680,737
|
|
20241213,142300,1800376640,6730,6720,6730,6720,5
|
|
20241213,142200,1800343020,6690,6690,6690,6690,228
|
|
20241213,142100,1798817700,6690,6700,6700,6690,16
|
|
20241213,142000,1798710510,6700,6700,6700,6700,61
|
|
20241213,141900,1798301810,6700,6700,6700,6700,0
|
|
20241213,141800,1798301810,6700,6710,6710,6700,133
|
|
20241213,141700,1797409640,6720,6720,6720,6720,17
|
|
20241213,141600,1797295400,6700,6700,6700,6700,0
|
|
20241213,141500,1797295400,6700,6700,6700,6700,150
|
|
20241213,141400,1796290400,6700,6700,6700,6700,25
|
|
20241213,141300,1796122900,6730,6730,6730,6730,14
|
|
20241213,141200,1796028680,6680,6680,6680,6680,2
|
|
20241213,141100,1796015320,6730,6690,6730,6690,522
|
|
20241213,141000,1792522260,6690,6710,6710,6690,1111
|
|
20241213,140900,1785073960,6710,6720,6720,6710,593
|
|
20241213,140800,1781092790,6720,6730,6730,6720,852
|
|
20241213,140700,1775361870,6780,6780,6780,6780,1
|
|
20241213,140600,1775355090,6740,6740,6740,6740,0
|
|
20241213,140500,1775355090,6740,6740,6740,6740,128
|
|
20241213,140400,1774492370,6740,6750,6750,6740,257
|
|
20241213,140300,1772758070,6760,6760,6760,6760,200
|
|
20241213,140200,1771406070,6760,6760,6760,6760,157
|
|
20241213,140100,1770344750,6760,6760,6760,6760,0
|
|
20241213,140000,1770344750,6760,6770,6770,6760,1000
|
|
20241213,135900,1763584220,6760,6800,6810,6760,368
|
|
20241213,135800,1761089690,6810,6810,6810,6810,35
|
|
20241213,135700,1760851340,6820,6820,6820,6820,0
|
|
20241213,135600,1760851340,6820,6800,6820,6800,302
|
|
20241213,135500,1758797720,6800,6790,6800,6760,1123
|
|
20241213,135400,1751189590,6800,6800,6800,6800,143
|
|
20241213,135300,1750217190,6800,6800,6800,6800,0
|
|
20241213,135200,1750217190,6800,6790,6800,6790,246
|
|
20241213,135100,1748546800,6790,6800,6800,6790,387
|
|
20241213,135000,1745916130,6800,6800,6800,6800,666
|
|
20241213,134900,1741387330,6800,6820,6820,6800,403
|
|
20241213,134800,1738646870,6810,6810,6810,6810,50
|
|
20241213,134700,1738306370,6800,6800,6800,6800,0
|
|
20241213,134600,1738306370,6800,6800,6800,6800,36
|
|
20241213,134500,1738061570,6800,6790,6800,6790,356
|
|
20241213,134400,1735640780,6790,6800,6800,6790,1812
|
|
20241213,134300,1723324980,6800,6840,6840,6800,1440
|
|
20241213,134200,1713525190,6860,6840,6860,6840,1131
|
|
20241213,134100,1705766690,6840,6830,6840,6830,102
|
|
20241213,134000,1705069120,6830,6850,6850,6830,45
|
|
20241213,133900,1704761520,6850,6810,6850,6810,550
|
|
20241213,133800,1701005580,6820,6820,6820,6820,0
|
|
20241213,133700,1701005580,6820,6820,6820,6820,4
|
|
20241213,133600,1700978300,6810,6810,6810,6810,0
|
|
20241213,133500,1700978300,6810,6810,6810,6800,693
|
|
20241213,133400,1696265180,6810,6840,6840,6810,1286
|
|
20241213,133300,1687491870,6840,6840,6850,6840,160
|
|
20241213,133200,1686396710,6840,6840,6840,6820,1091
|
|
20241213,133100,1678948090,6840,6840,6840,6840,103
|
|
20241213,133000,1678243570,6870,6840,6880,6830,192
|
|
20241213,132900,1676925790,6840,6890,6890,6830,1225
|
|
20241213,132800,1668530440,6850,6860,6950,6850,2441
|
|
20241213,132700,1651697780,6860,6820,6860,6820,546
|
|
20241213,132600,1647962570,6820,6820,6820,6820,20
|
|
20241213,132500,1647826170,6820,6800,6820,6790,1148
|
|
20241213,132400,1640020340,6820,6800,6860,6790,1799
|
|
20241213,132300,1627752340,6820,6820,6830,6810,957
|
|
20241213,132200,1621225750,6840,6860,6860,6840,146
|
|
20241213,132100,1620227090,6860,6810,6860,6810,63
|
|
20241213,132000,1619795260,6840,6880,6880,6840,903
|
|
20241213,131900,1613601730,6870,6850,6870,6820,1576
|
|
20241213,131800,1602793380,6850,6850,6870,6850,958
|
|
20241213,131700,1596216580,6850,6930,6950,6850,3758
|
|
20241213,131600,1570319230,6930,6900,6930,6860,4081
|
|
20241213,131500,1542118690,6910,6810,6910,6810,4449
|
|
20241213,131400,1511614930,6800,6780,6800,6780,665
|
|
20241213,131300,1507094830,6780,6730,6780,6730,1436
|
|
20241213,131200,1497386940,6720,6720,6730,6720,179
|
|
20241213,131100,1496183350,6680,6720,6720,6680,2227
|
|
20241213,131000,1481282920,6710,6720,6740,6710,257
|
|
20241213,130900,1479556390,6720,6720,6720,6720,211
|
|
20241213,130800,1478138470,6720,6740,6740,6720,1683
|
|
20241213,130700,1466814760,6740,6740,6740,6730,901
|
|
20241213,130600,1460742170,6740,6750,6750,6740,386
|
|
20241213,130500,1458138160,6750,6750,6750,6740,157
|
|
20241213,130400,1457078420,6750,6770,6770,6750,248
|
|
20241213,130300,1455403590,6790,6790,6790,6760,1234
|
|
20241213,130200,1447044410,6780,6840,6840,6780,1646
|
|
20241213,130100,1435838440,6810,6790,6810,6790,395
|
|
20241213,130000,1433150860,6790,6770,6790,6770,13
|
|
20241213,125900,1433062630,6770,6770,6770,6770,580
|
|
20241213,125800,1429136030,6770,6780,6780,6770,81
|
|
20241213,125700,1428587610,6790,6750,6790,6750,242
|
|
20241213,125600,1426953950,6780,6790,6800,6740,1242
|
|
20241213,125500,1418554420,6770,6800,6820,6760,1649
|
|
20241213,125400,1407363180,6790,6840,6840,6780,3528
|
|
20241213,125300,1383379070,6880,6880,6920,6840,1049
|
|
20241213,125200,1376176670,6870,6870,6930,6870,773
|
|
20241213,125100,1370858500,6900,6930,6930,6880,1110
|
|
20241213,125000,1363198840,6970,6970,6970,6970,0
|
|
20241213,124900,1363198840,6970,6930,6970,6920,287
|
|
20241213,124800,1361207840,6920,6980,6990,6920,1481
|
|
20241213,124700,1350882510,6980,6880,6980,6860,1744
|
|
20241213,124600,1338850460,6880,6930,6990,6880,1282
|
|
20241213,124500,1329989840,6930,6970,7010,6910,1863
|
|
20241213,124400,1317025140,6960,6940,7050,6910,5859
|
|
20241213,124300,1275995450,6940,7020,7020,6910,3950
|
|
20241213,124200,1248470300,7020,7040,7150,6930,13228
|
|
20241213,124100,1155233430,7040,6800,7200,6800,44394
|
|
20241213,124000,845813640,6800,6750,6800,6750,1197
|
|
20241213,123900,837707850,6760,6690,6760,6690,898
|
|
20241213,123800,831660640,6680,6720,6720,6670,992
|
|
20241213,123700,825023790,6720,6720,6730,6720,828
|
|
20241213,123600,819452060,6730,6730,6730,6730,0
|
|
20241213,123500,819452060,6730,6700,6740,6700,762
|
|
20241213,123400,814340500,6700,6670,6700,6660,726
|
|
20241213,123300,809494010,6700,6700,6700,6700,10
|
|
20241213,123200,809427010,6700,6700,6700,6630,1052
|
|
20241213,123100,802422300,6690,6700,6700,6690,822
|
|
20241213,123000,796918900,6730,6720,6730,6720,62
|
|
20241213,122900,796502240,6710,6720,6720,6710,526
|
|
20241213,122800,792970540,6720,6730,6730,6720,35
|
|
20241213,122700,792735090,6750,6760,6760,6700,1399
|
|
20241213,122600,783341250,6720,6750,6750,6720,903
|
|
20241213,122500,777253320,6740,6780,6780,6740,27
|
|
20241213,122400,777071260,6780,6750,6780,6740,1123
|
|
20241213,122300,769482310,6740,6730,6810,6730,932
|
|
20241213,122200,763162490,6800,6740,6800,6730,2012
|
|
20241213,122100,749600130,6730,6800,6800,6730,6162
|
|
20241213,122000,707962100,6800,6850,6850,6800,5653
|
|
20241213,121900,669319850,6840,6810,6850,6780,5338
|
|
20241213,121800,632883090,6810,6810,6820,6790,1277
|
|
20241213,121700,624187620,6820,6730,6840,6730,3826
|
|
20241213,121600,598190980,6730,6690,6740,6690,6060
|
|
20241213,121500,557499490,6680,6670,6690,6670,1778
|
|
20241213,121400,545638810,6670,6660,6670,6660,301
|
|
20241213,121300,543633310,6660,6660,6660,6660,0
|
|
20241213,121200,543633310,6660,6650,6660,6650,2
|
|
20241213,121100,543620000,6660,6650,6660,6650,5
|
|
20241213,121000,543586740,6640,6640,6640,6640,31
|
|
20241213,120900,543380900,6660,6650,6660,6650,9
|
|
20241213,120800,543320970,6650,6660,6660,6650,71
|
|
20241213,120700,542848120,6660,6640,6660,6630,26
|
|
20241213,120600,542675690,6650,6640,6660,6640,303
|
|
20241213,120500,540661550,6640,6640,6640,6640,0
|
|
20241213,120400,540661550,6640,6640,6640,6640,0
|
|
20241213,120300,540661550,6640,6640,6640,6640,0
|
|
20241213,120200,540661550,6640,6640,6640,6640,0
|
|
20241213,120100,540661550,6640,6640,6640,6640,1
|
|
20241213,120000,540654910,6640,6640,6640,6640,0
|
|
20241213,115900,540654910,6640,6640,6640,6640,1
|
|
20241213,115800,540648270,6630,6630,6630,6630,74
|
|
20241213,115700,540157650,6630,6630,6630,6630,173
|
|
20241213,115600,539010660,6620,6620,6620,6620,0
|
|
20241213,115500,539010660,6620,6620,6620,6620,95
|
|
20241213,115400,538381760,6620,6620,6620,6620,40
|
|
20241213,115300,538116960,6590,6590,6590,6590,0
|
|
20241213,115200,538116960,6590,6590,6590,6590,1
|
|
20241213,115100,538110370,6590,6590,6590,6590,0
|
|
20241213,115000,538110370,6590,6590,6590,6590,400
|
|
20241213,114900,535474370,6620,6620,6620,6620,0
|
|
20241213,114800,535474370,6620,6620,6620,6620,0
|
|
20241213,114700,535474370,6620,6620,6620,6620,0
|
|
20241213,114600,535474370,6620,6630,6630,6620,120
|
|
20241213,114500,534678800,6630,6620,6630,6600,49
|
|
20241213,114400,534355240,6590,6590,6590,6590,101
|
|
20241213,114300,533689650,6590,6590,6590,6590,1
|
|
20241213,114200,533683060,6590,6590,6590,6590,1
|
|
20241213,114100,533676470,6590,6590,6590,6590,55
|
|
20241213,114000,533314020,6590,6590,6590,6590,1
|
|
20241213,113900,533307430,6560,6560,6560,6560,0
|
|
20241213,113800,533307430,6560,6560,6560,6560,0
|
|
20241213,113700,533307430,6560,6560,6560,6560,0
|
|
20241213,113600,533307430,6560,6560,6560,6560,0
|
|
20241213,113500,533307430,6560,6560,6560,6560,0
|
|
20241213,113400,533307430,6560,6560,6560,6560,0
|
|
20241213,113300,533307430,6560,6560,6590,6560,209
|
|
20241213,113200,531936360,6560,6560,6560,6560,164
|
|
20241213,113100,530860520,6550,6550,6550,6550,2
|
|
20241213,113000,530847420,6550,6550,6550,6550,1260
|
|
20241213,112900,522594420,6550,6580,6580,6540,1172
|
|
20241213,112800,514908330,6590,6590,6630,6590,12
|
|
20241213,112700,514829090,6580,6580,6580,6580,25
|
|
20241213,112600,514664590,6580,6590,6590,6580,242
|
|
20241213,112500,513071080,6600,6600,6600,6600,17
|
|
20241213,112400,512958880,6610,6610,6610,6610,2
|
|
20241213,112300,512945660,6610,6600,6610,6600,49
|
|
20241213,112200,512621860,6600,6600,6600,6600,0
|
|
20241213,112100,512621860,6600,6600,6600,6600,1
|
|
20241213,112000,512615260,6590,6600,6610,6590,571
|
|
20241213,111900,508850050,6600,6600,6600,6600,0
|
|
20241213,111800,508850050,6600,6600,6600,6600,0
|
|
20241213,111700,508850050,6600,6600,6600,6600,0
|
|
20241213,111600,508850050,6600,6600,6600,6600,177
|
|
20241213,111500,507681850,6600,6600,6600,6600,0
|
|
20241213,111400,507681850,6600,6600,6600,6600,1
|
|
20241213,111300,507675250,6610,6600,6610,6590,227
|
|
20241213,111200,506178080,6600,6600,6610,6600,548
|
|
20241213,111100,502561270,6600,6640,6640,6600,4638
|
|
20241213,111000,471892830,6640,6640,6640,6640,18
|
|
20241213,110900,471773310,6650,6650,6650,6650,1
|
|
20241213,110800,471766660,6650,6650,6650,6650,31
|
|
20241213,110700,471560510,6650,6650,6650,6650,70
|
|
20241213,110600,471095010,6650,6650,6650,6650,10
|
|
20241213,110500,471028510,6660,6660,6660,6660,0
|
|
20241213,110400,471028510,6660,6660,6660,6660,0
|
|
20241213,110300,471028510,6660,6650,6660,6650,2
|
|
20241213,110200,471015200,6630,6640,6640,6630,125
|
|
20241213,110100,470185950,6640,6640,6640,6640,69
|
|
20241213,110000,469727790,6650,6650,6660,6650,180
|
|
20241213,105900,468530680,6660,6660,6660,6660,7
|
|
20241213,105800,468484060,6660,6650,6660,6650,134
|
|
20241213,105700,467592950,6650,6650,6650,6650,151
|
|
20241213,105600,466588800,6650,6640,6650,6640,39
|
|
20241213,105500,466329810,6640,6640,6640,6640,114
|
|
20241213,105400,465572850,6650,6650,6650,6650,159
|
|
20241213,105300,464515500,6650,6650,6650,6650,6
|
|
20241213,105200,464475600,6650,6650,6650,6650,0
|
|
20241213,105100,464475600,6650,6650,6650,6650,4
|
|
20241213,105000,464449000,6650,6640,6660,6640,71
|
|
20241213,104900,463977440,6640,6640,6640,6640,0
|
|
20241213,104800,463977440,6640,6660,6660,6640,1027
|
|
20241213,104700,457140620,6670,6670,6670,6670,50
|
|
20241213,104600,456807120,6670,6670,6670,6670,300
|
|
20241213,104500,454806120,6670,6670,6670,6670,56
|
|
20241213,104400,454432600,6670,6670,6670,6670,0
|
|
20241213,104300,454432600,6670,6660,6670,6660,125
|
|
20241213,104200,453600090,6660,6660,6660,6660,100
|
|
20241213,104100,452934090,6640,6660,6660,6640,180
|
|
20241213,104000,451736530,6660,6660,6660,6660,1
|
|
20241213,103900,451729870,6660,6660,6660,6660,188
|
|
20241213,103800,450477790,6650,6650,6650,6650,24
|
|
20241213,103700,450318190,6650,6650,6650,6650,13
|
|
20241213,103600,450231740,6650,6660,6660,6650,374
|
|
20241213,103500,447741030,6660,6650,6660,6650,203
|
|
20241213,103400,446391040,6650,6650,6650,6650,1
|
|
20241213,103300,446384390,6640,6640,6640,6640,96
|
|
20241213,103200,445746950,6650,6650,6650,6650,18
|
|
20241213,103100,445627250,6650,6650,6650,6650,1
|
|
20241213,103000,445620600,6650,6640,6650,6640,59
|
|
20241213,102900,445228830,6640,6640,6640,6630,236
|
|
20241213,102800,443662380,6640,6650,6650,6640,38
|
|
20241213,102700,443409720,6650,6650,6650,6650,1
|
|
20241213,102600,443403070,6610,6610,6610,6600,571
|
|
20241213,102500,439629260,6610,6610,6610,6560,542
|
|
20241213,102400,436063410,6610,6640,6640,6610,325
|
|
20241213,102300,433911080,6650,6670,6670,6650,441
|
|
20241213,102200,430975270,6660,6660,6660,6660,400
|
|
20241213,102100,428311270,6660,6630,6660,6630,1505
|
|
20241213,102000,418314350,6630,6630,6630,6630,1
|
|
20241213,101900,418307720,6630,6630,6630,6630,0
|
|
20241213,101800,418307720,6630,6640,6640,6630,308
|
|
20241213,101700,416263120,6640,6640,6640,6640,61
|
|
20241213,101600,415858080,6630,6630,6630,6630,662
|
|
20241213,101500,411469020,6630,6610,6630,6610,393
|
|
20241213,101400,408867410,6620,6610,6620,6610,146
|
|
20241213,101300,407902340,6610,6600,6610,6600,32
|
|
20241213,101200,407690840,6610,6610,6610,6610,50
|
|
20241213,101100,407360340,6610,6610,6610,6610,0
|
|
20241213,101000,407360340,6610,6610,6610,6610,96
|
|
20241213,100900,406725780,6610,6610,6610,6610,97
|
|
20241213,100800,406084610,6610,6610,6610,6610,0
|
|
20241213,100700,406084610,6610,6590,6610,6590,9
|
|
20241213,100600,406025280,6590,6590,6590,6580,56
|
|
20241213,100500,405656700,6570,6630,6630,6570,679
|
|
20241213,100400,401189180,6630,6620,6630,6620,60
|
|
20241213,100300,400791430,6600,6590,6600,6590,290
|
|
20241213,100200,398880320,6580,6610,6610,6580,6162
|
|
20241213,100100,358231960,6600,6620,6620,6600,162
|
|
20241213,100000,357159540,6620,6630,6630,6620,918
|
|
20241213,095900,351082370,6620,6600,6630,6600,198
|
|
20241213,095800,349772640,6600,6610,6610,6600,9
|
|
20241213,095700,349713170,6610,6610,6610,6610,1
|
|
20241213,095600,349706560,6590,6590,6590,6590,0
|
|
20241213,095500,349706560,6590,6590,6590,6590,10
|
|
20241213,095400,349640660,6600,6600,6600,6600,8
|
|
20241213,095300,349587860,6600,6600,6600,6600,101
|
|
20241213,095200,348921260,6600,6610,6610,6600,166
|
|
20241213,095100,347825550,6630,6640,6640,6630,15
|
|
20241213,095000,347726050,6600,6600,6600,6600,511
|
|
20241213,094900,344353450,6600,6590,6600,6590,63
|
|
20241213,094800,343938180,6580,6590,6600,6580,503
|
|
20241213,094700,340621380,6590,6520,6590,6520,513
|
|
20241213,094600,337256870,6560,6540,6560,6520,83
|
|
20241213,094500,336714790,6570,6540,6570,6540,500
|
|
20241213,094400,333436490,6540,6480,6540,6480,4053
|
|
20241213,094300,307103670,6480,6490,6490,6450,126
|
|
20241213,094200,306288410,6450,6460,6460,6450,1782
|
|
20241213,094100,294794500,6450,6480,6480,6450,120
|
|
20241213,094000,294020020,6490,6490,6490,6490,0
|
|
20241213,093900,294020020,6490,6490,6490,6490,157
|
|
20241213,093800,293001090,6490,6450,6490,6450,178
|
|
20241213,093700,291850790,6450,6460,6460,6450,528
|
|
20241213,093600,288444090,6470,6470,6470,6470,0
|
|
20241213,093500,288444090,6470,6470,6470,6470,14
|
|
20241213,093400,288353510,6450,6450,6450,6450,50
|
|
20241213,093300,288031010,6450,6450,6450,6450,40
|
|
20241213,093200,287773010,6450,6430,6450,6420,2291
|
|
20241213,093100,273040870,6420,6440,6440,6420,1385
|
|
20241213,093000,264141970,6450,6480,6490,6430,4515
|
|
20241213,092900,234997620,6490,6480,6490,6470,797
|
|
20241213,092800,229832920,6490,6480,6490,6480,1273
|
|
20241213,092700,221583870,6490,6500,6500,6490,785
|
|
20241213,092600,216488210,6490,6490,6490,6490,2
|
|
20241213,092500,216475230,6490,6490,6490,6490,262
|
|
20241213,092400,214774850,6490,6500,6500,6490,535
|
|
20241213,092300,211297360,6500,6500,6500,6490,5620
|
|
20241213,092200,174781460,6490,6520,6520,6490,1068
|
|
20241213,092100,167830600,6520,6530,6530,6520,110
|
|
20241213,092000,167112310,6540,6550,6550,6540,21
|
|
20241213,091900,166974840,6530,6530,6530,6530,71
|
|
20241213,091800,166511210,6490,6490,6490,6490,2269
|
|
20241213,091700,151785400,6490,6500,6500,6480,975
|
|
20241213,091600,145458130,6500,6490,6500,6490,95
|
|
20241213,091500,144841570,6500,6500,6510,6500,157
|
|
20241213,091400,143821040,6500,6500,6500,6500,918
|
|
20241213,091300,137854040,6500,6520,6520,6500,2419
|
|
20241213,091200,122126550,6510,6530,6530,6510,2070
|
|
20241213,091100,108636650,6520,6520,6520,6520,0
|
|
20241213,091000,108636650,6520,6510,6550,6510,2923
|
|
20241213,090900,89526230,6520,6550,6550,6510,577
|
|
20241213,090800,85761500,6550,6550,6570,6540,1521
|
|
20241213,090700,75779700,6550,6580,6580,6510,1668
|
|
20241213,090600,64865570,6570,6590,6600,6510,1680
|
|
20241213,090500,53919760,6600,6660,6660,6600,693
|
|
20241213,090400,49314610,6690,6740,6740,6480,3683
|
|
20241213,090300,25214740,6740,6750,6750,6730,553
|
|
20241213,090200,21486800,6740,6750,6750,6740,876
|
|
20241213,090100,15577930,6750,6730,6750,6730,1375
|
|
20241213,090000,6312680,6730,6730,6730,6730,937
|