768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,214500,914664120,9730,9730,9730,9730,740
|
|
20241216,214400,914664120,9730,9730,9730,9730,0
|
|
20241216,214300,914664120,9730,9730,9730,9730,0
|
|
20241216,214200,914664120,9730,9730,9730,9730,0
|
|
20241216,214100,914664120,9730,9730,9730,9730,0
|
|
20241216,214000,914664120,9730,9730,9730,9730,0
|
|
20241216,213900,914664120,9730,9730,9730,9730,0
|
|
20241216,213800,914664120,9730,9730,9730,9730,0
|
|
20241216,213700,914664120,9730,9730,9730,9730,0
|
|
20241216,213600,914664120,9730,9730,9730,9730,0
|
|
20241216,213500,914664120,9730,9730,9730,9730,0
|
|
20241216,213400,914664120,9730,9730,9730,9730,0
|
|
20241216,213300,914664120,9730,9730,9730,9730,0
|
|
20241216,213200,914664120,9730,9730,9730,9730,0
|
|
20241216,213100,914664120,9730,9730,9730,9730,0
|
|
20241216,213000,914664120,9730,9730,9730,9730,0
|
|
20241216,212900,914664120,9730,9730,9730,9730,0
|
|
20241216,212800,914664120,9730,9730,9730,9730,0
|
|
20241216,212700,914664120,9730,9730,9730,9730,0
|
|
20241216,212600,914664120,9730,9730,9730,9730,0
|
|
20241216,212500,914664120,9730,9730,9730,9730,0
|
|
20241216,212400,914664120,9730,9730,9730,9730,0
|
|
20241216,212300,914664120,9730,9730,9730,9730,0
|
|
20241216,212200,914664120,9730,9730,9730,9730,0
|
|
20241216,212100,914664120,9730,9730,9730,9730,0
|
|
20241216,212000,914664120,9730,9730,9730,9730,0
|
|
20241216,211900,914664120,9730,9730,9730,9730,0
|
|
20241216,211800,914664120,9730,9730,9730,9730,0
|
|
20241216,211700,914664120,9730,9730,9730,9730,0
|
|
20241216,211600,914664120,9730,9730,9730,9730,0
|
|
20241216,211500,914664120,9730,9730,9730,9730,740
|
|
20241216,211400,914664120,9730,9730,9730,9730,0
|
|
20241216,211300,914664120,9730,9730,9730,9730,0
|
|
20241216,211200,914664120,9730,9730,9730,9730,0
|
|
20241216,211100,914664120,9730,9730,9730,9730,0
|
|
20241216,211000,914664120,9730,9730,9730,9730,0
|
|
20241216,210900,914664120,9730,9730,9730,9730,0
|
|
20241216,210800,914664120,9730,9730,9730,9730,0
|
|
20241216,210700,914664120,9730,9730,9730,9730,0
|
|
20241216,210600,914664120,9730,9730,9730,9730,0
|
|
20241216,210500,914664120,9730,9730,9730,9730,0
|
|
20241216,210400,914664120,9730,9730,9730,9730,0
|
|
20241216,210300,914664120,9730,9730,9730,9730,0
|
|
20241216,210200,914664120,9730,9730,9730,9730,0
|
|
20241216,210100,914664120,9730,9730,9730,9730,0
|
|
20241216,210000,914664120,9730,9730,9730,9730,0
|
|
20241216,205900,914664120,9730,9730,9730,9730,0
|
|
20241216,205800,914664120,9730,9730,9730,9730,0
|
|
20241216,205700,914664120,9730,9730,9730,9730,0
|
|
20241216,205600,914664120,9730,9730,9730,9730,0
|
|
20241216,205500,914664120,9730,9730,9730,9730,0
|
|
20241216,205400,914664120,9730,9730,9730,9730,0
|
|
20241216,205300,914664120,9730,9730,9730,9730,0
|
|
20241216,205200,914664120,9730,9730,9730,9730,0
|
|
20241216,205100,914664120,9730,9730,9730,9730,0
|
|
20241216,205000,914664120,9730,9730,9730,9730,0
|
|
20241216,204900,914664120,9730,9730,9730,9730,0
|
|
20241216,204800,914664120,9730,9730,9730,9730,0
|
|
20241216,204700,914664120,9730,9730,9730,9730,0
|
|
20241216,204600,914664120,9730,9730,9730,9730,0
|
|
20241216,204500,914664120,9730,9730,9730,9730,740
|
|
20241216,204400,914664120,9730,9730,9730,9730,0
|
|
20241216,204300,914664120,9730,9730,9730,9730,0
|
|
20241216,204200,914664120,9730,9730,9730,9730,0
|
|
20241216,204100,914664120,9730,9730,9730,9730,0
|
|
20241216,204000,914664120,9730,9730,9730,9730,0
|
|
20241216,203900,914664120,9730,9730,9730,9730,0
|
|
20241216,203800,914664120,9730,9730,9730,9730,0
|
|
20241216,203700,914664120,9730,9730,9730,9730,0
|
|
20241216,203600,914664120,9730,9730,9730,9730,0
|
|
20241216,203500,914664120,9730,9730,9730,9730,0
|
|
20241216,203400,914664120,9730,9730,9730,9730,0
|
|
20241216,203300,914664120,9730,9730,9730,9730,0
|
|
20241216,203200,914664120,9730,9730,9730,9730,0
|
|
20241216,203100,914664120,9730,9730,9730,9730,0
|
|
20241216,203000,914664120,9730,9730,9730,9730,0
|
|
20241216,202900,914664120,9730,9730,9730,9730,0
|
|
20241216,202800,914664120,9730,9730,9730,9730,0
|
|
20241216,202700,914664120,9730,9730,9730,9730,0
|
|
20241216,202600,914664120,9730,9730,9730,9730,0
|
|
20241216,202500,914664120,9730,9730,9730,9730,0
|
|
20241216,202400,914664120,9730,9730,9730,9730,0
|
|
20241216,202300,914664120,9730,9730,9730,9730,0
|
|
20241216,202200,914664120,9730,9730,9730,9730,0
|
|
20241216,202100,914664120,9730,9730,9730,9730,0
|
|
20241216,202000,914664120,9730,9730,9730,9730,0
|
|
20241216,201900,914664120,9730,9730,9730,9730,0
|
|
20241216,201800,914664120,9730,9730,9730,9730,0
|
|
20241216,201700,914664120,9730,9730,9730,9730,0
|
|
20241216,201600,914664120,9730,9730,9730,9730,0
|
|
20241216,201500,914664120,9730,9730,9730,9730,740
|
|
20241216,201400,914664120,9730,9730,9730,9730,0
|
|
20241216,201300,914664120,9730,9730,9730,9730,0
|
|
20241216,201200,914664120,9730,9730,9730,9730,0
|
|
20241216,201100,914664120,9730,9730,9730,9730,0
|
|
20241216,201000,914664120,9730,9730,9730,9730,0
|
|
20241216,200900,914664120,9730,9730,9730,9730,0
|
|
20241216,200800,914664120,9730,9730,9730,9730,0
|
|
20241216,200700,914664120,9730,9730,9730,9730,0
|
|
20241216,200600,914664120,9730,9730,9730,9730,0
|
|
20241216,200500,914664120,9730,9730,9730,9730,0
|
|
20241216,200400,914664120,9730,9730,9730,9730,0
|
|
20241216,200300,914664120,9730,9730,9730,9730,0
|
|
20241216,200200,914664120,9730,9730,9730,9730,0
|
|
20241216,200100,914664120,9730,9730,9730,9730,0
|
|
20241216,200000,914664120,9730,9730,9730,9730,0
|
|
20241216,195900,914664120,9730,9730,9730,9730,0
|
|
20241216,195800,914664120,9730,9730,9730,9730,0
|
|
20241216,195700,914664120,9730,9730,9730,9730,0
|
|
20241216,195600,914664120,9730,9730,9730,9730,0
|
|
20241216,195500,914664120,9730,9730,9730,9730,0
|
|
20241216,195400,914664120,9730,9730,9730,9730,0
|
|
20241216,195300,914664120,9730,9730,9730,9730,0
|
|
20241216,195200,914664120,9730,9730,9730,9730,0
|
|
20241216,195100,914664120,9730,9730,9730,9730,0
|
|
20241216,195000,914664120,9730,9730,9730,9730,0
|
|
20241216,194900,914664120,9730,9730,9730,9730,0
|
|
20241216,194800,914664120,9730,9730,9730,9730,0
|
|
20241216,194700,914664120,9730,9730,9730,9730,0
|
|
20241216,194600,914664120,9730,9730,9730,9730,0
|
|
20241216,194500,914664120,9730,9730,9730,9730,740
|
|
20241216,194400,914664120,9730,9730,9730,9730,0
|
|
20241216,194300,914664120,9730,9730,9730,9730,0
|
|
20241216,194200,914664120,9730,9730,9730,9730,0
|
|
20241216,194100,914664120,9730,9730,9730,9730,0
|
|
20241216,194000,914664120,9730,9730,9730,9730,0
|
|
20241216,193900,914664120,9730,9730,9730,9730,0
|
|
20241216,193800,914664120,9730,9730,9730,9730,0
|
|
20241216,193700,914664120,9730,9730,9730,9730,0
|
|
20241216,193600,914664120,9730,9730,9730,9730,0
|
|
20241216,193500,914664120,9730,9730,9730,9730,0
|
|
20241216,193400,914664120,9730,9730,9730,9730,0
|
|
20241216,193300,914664120,9730,9730,9730,9730,0
|
|
20241216,193200,914664120,9730,9730,9730,9730,0
|
|
20241216,193100,914664120,9730,9730,9730,9730,0
|
|
20241216,193000,914664120,9730,9730,9730,9730,0
|
|
20241216,192900,914664120,9730,9730,9730,9730,0
|
|
20241216,192800,914664120,9730,9730,9730,9730,0
|
|
20241216,192700,914664120,9730,9730,9730,9730,0
|
|
20241216,192600,914664120,9730,9730,9730,9730,0
|
|
20241216,192500,914664120,9730,9730,9730,9730,0
|
|
20241216,192400,914664120,9730,9730,9730,9730,0
|
|
20241216,192300,914664120,9730,9730,9730,9730,0
|
|
20241216,192200,914664120,9730,9730,9730,9730,0
|
|
20241216,192100,914664120,9730,9730,9730,9730,0
|
|
20241216,192000,914664120,9730,9730,9730,9730,0
|
|
20241216,191900,914664120,9730,9730,9730,9730,0
|
|
20241216,191800,914664120,9730,9730,9730,9730,0
|
|
20241216,191700,914664120,9730,9730,9730,9730,0
|
|
20241216,191600,914664120,9730,9730,9730,9730,0
|
|
20241216,191500,914664120,9730,9730,9730,9730,740
|
|
20241216,191400,914664120,9730,9730,9730,9730,0
|
|
20241216,191300,914664120,9730,9730,9730,9730,0
|
|
20241216,191200,914664120,9730,9730,9730,9730,0
|
|
20241216,191100,914664120,9730,9730,9730,9730,0
|
|
20241216,191000,914664120,9730,9730,9730,9730,0
|
|
20241216,190900,914664120,9730,9730,9730,9730,0
|
|
20241216,190800,914664120,9730,9730,9730,9730,0
|
|
20241216,190700,914664120,9730,9730,9730,9730,0
|
|
20241216,190600,914664120,9730,9730,9730,9730,0
|
|
20241216,190500,914664120,9730,9730,9730,9730,0
|
|
20241216,190400,914664120,9730,9730,9730,9730,0
|
|
20241216,190300,914664120,9730,9730,9730,9730,0
|
|
20241216,190200,914664120,9730,9730,9730,9730,0
|
|
20241216,190100,914664120,9730,9730,9730,9730,0
|
|
20241216,190000,914664120,9730,9730,9730,9730,0
|
|
20241216,185900,914664120,9730,9730,9730,9730,0
|
|
20241216,185800,914664120,9730,9730,9730,9730,0
|
|
20241216,185700,914664120,9730,9730,9730,9730,0
|
|
20241216,185600,914664120,9730,9730,9730,9730,0
|
|
20241216,185500,914664120,9730,9730,9730,9730,0
|
|
20241216,185400,914664120,9730,9730,9730,9730,0
|
|
20241216,185300,914664120,9730,9730,9730,9730,0
|
|
20241216,185200,914664120,9730,9730,9730,9730,0
|
|
20241216,185100,914664120,9730,9730,9730,9730,0
|
|
20241216,185000,914664120,9730,9730,9730,9730,0
|
|
20241216,184900,914664120,9730,9730,9730,9730,0
|
|
20241216,184800,914664120,9730,9730,9730,9730,0
|
|
20241216,184700,914664120,9730,9730,9730,9730,0
|
|
20241216,184600,914664120,9730,9730,9730,9730,0
|
|
20241216,184500,914664120,9730,9730,9730,9730,740
|
|
20241216,184400,914664120,9730,9730,9730,9730,0
|
|
20241216,184300,914664120,9730,9730,9730,9730,0
|
|
20241216,184200,914664120,9730,9730,9730,9730,0
|
|
20241216,184100,914664120,9730,9730,9730,9730,0
|
|
20241216,184000,914664120,9730,9730,9730,9730,0
|
|
20241216,183900,914664120,9730,9730,9730,9730,0
|
|
20241216,183800,914664120,9730,9730,9730,9730,0
|
|
20241216,183700,914664120,9730,9730,9730,9730,0
|
|
20241216,183600,914664120,9730,9730,9730,9730,0
|
|
20241216,183500,914664120,9730,9730,9730,9730,0
|
|
20241216,183400,914664120,9730,9730,9730,9730,0
|
|
20241216,183300,914664120,9730,9730,9730,9730,0
|
|
20241216,183200,914664120,9730,9730,9730,9730,0
|
|
20241216,183100,914664120,9730,9730,9730,9730,0
|
|
20241216,183000,914664120,9730,9730,9730,9730,0
|
|
20241216,182900,914664120,9730,9730,9730,9730,0
|
|
20241216,182800,914664120,9730,9730,9730,9730,0
|
|
20241216,182700,914664120,9730,9730,9730,9730,0
|
|
20241216,182600,914664120,9730,9730,9730,9730,0
|
|
20241216,182500,914664120,9730,9730,9730,9730,0
|
|
20241216,182400,914664120,9730,9730,9730,9730,0
|
|
20241216,182300,914664120,9730,9730,9730,9730,0
|
|
20241216,182200,914664120,9730,9730,9730,9730,0
|
|
20241216,182100,914664120,9730,9730,9730,9730,0
|
|
20241216,182000,914664120,9730,9730,9730,9730,0
|
|
20241216,181900,914664120,9730,9730,9730,9730,0
|
|
20241216,181800,914664120,9730,9730,9730,9730,0
|
|
20241216,181700,914664120,9730,9730,9730,9730,0
|
|
20241216,181600,914664120,9730,9730,9730,9730,0
|
|
20241216,181500,914664120,9730,9730,9730,9730,740
|
|
20241216,181400,914664120,9730,9730,9730,9730,0
|
|
20241216,181300,914664120,9730,9730,9730,9730,0
|
|
20241216,181200,914664120,9730,9730,9730,9730,0
|
|
20241216,181100,914664120,9730,9730,9730,9730,0
|
|
20241216,181000,914664120,9730,9730,9730,9730,0
|
|
20241216,180900,914664120,9730,9730,9730,9730,0
|
|
20241216,180800,914664120,9730,9730,9730,9730,0
|
|
20241216,180700,914664120,9730,9730,9730,9730,0
|
|
20241216,180600,914664120,9730,9730,9730,9730,0
|
|
20241216,180500,914664120,9730,9730,9730,9730,0
|
|
20241216,180400,914664120,9730,9730,9730,9730,0
|
|
20241216,180300,914664120,9730,9730,9730,9730,0
|
|
20241216,180200,914664120,9730,9730,9730,9730,0
|
|
20241216,180100,914664120,9730,9730,9730,9730,0
|
|
20241216,180000,914664120,9730,9730,9730,9730,0
|
|
20241216,175900,914664120,9730,9730,9730,9730,0
|
|
20241216,175800,914664120,9730,9730,9730,9730,0
|
|
20241216,175700,914664120,9730,9730,9730,9730,0
|
|
20241216,175600,914664120,9730,9730,9730,9730,0
|
|
20241216,175500,914664120,9730,9730,9730,9730,0
|
|
20241216,175400,914664120,9730,9730,9730,9730,0
|
|
20241216,175300,914664120,9730,9730,9730,9730,0
|
|
20241216,175200,914664120,9730,9730,9730,9730,0
|
|
20241216,175100,914664120,9730,9730,9730,9730,0
|
|
20241216,175000,914664120,9730,9730,9730,9730,0
|
|
20241216,174900,914664120,9730,9730,9730,9730,0
|
|
20241216,174800,914664120,9730,9730,9730,9730,0
|
|
20241216,174700,914664120,9730,9730,9730,9730,0
|
|
20241216,174600,914664120,9730,9730,9730,9730,0
|
|
20241216,174500,914664120,9730,9730,9730,9730,740
|
|
20241216,174400,914664120,9730,9730,9730,9730,0
|
|
20241216,174300,914664120,9730,9730,9730,9730,0
|
|
20241216,174200,914664120,9730,9730,9730,9730,0
|
|
20241216,174100,914664120,9730,9730,9730,9730,0
|
|
20241216,174000,914664120,9730,9730,9730,9730,0
|
|
20241216,173900,914664120,9730,9730,9730,9730,0
|
|
20241216,173800,914664120,9730,9730,9730,9730,0
|
|
20241216,173700,914664120,9730,9730,9730,9730,0
|
|
20241216,173600,914664120,9730,9730,9730,9730,0
|
|
20241216,173500,914664120,9730,9730,9730,9730,0
|
|
20241216,173400,914664120,9730,9730,9730,9730,0
|
|
20241216,173300,914664120,9730,9730,9730,9730,0
|
|
20241216,173200,914664120,9730,9730,9730,9730,0
|
|
20241216,173100,914664120,9730,9730,9730,9730,0
|
|
20241216,173000,914664120,9730,9730,9730,9730,0
|
|
20241216,172900,914664120,9730,9730,9730,9730,0
|
|
20241216,172800,914664120,9730,9730,9730,9730,0
|
|
20241216,172700,914664120,9730,9730,9730,9730,0
|
|
20241216,172600,914664120,9730,9730,9730,9730,0
|
|
20241216,172500,914664120,9730,9730,9730,9730,0
|
|
20241216,172400,914664120,9730,9730,9730,9730,0
|
|
20241216,172300,914664120,9730,9730,9730,9730,0
|
|
20241216,172200,914664120,9730,9730,9730,9730,0
|
|
20241216,172100,914664120,9730,9730,9730,9730,0
|
|
20241216,172000,914664120,9730,9730,9730,9730,0
|
|
20241216,171900,914664120,9730,9730,9730,9730,0
|
|
20241216,171800,914664120,9730,9730,9730,9730,0
|
|
20241216,171700,914664120,9730,9730,9730,9730,0
|
|
20241216,171600,914664120,9730,9730,9730,9730,0
|
|
20241216,171500,914664120,9730,9730,9730,9730,740
|
|
20241216,171400,914664120,9730,9730,9730,9730,0
|
|
20241216,171300,914664120,9730,9730,9730,9730,0
|
|
20241216,171200,914664120,9730,9730,9730,9730,0
|
|
20241216,171100,914664120,9730,9730,9730,9730,0
|
|
20241216,171000,914664120,9730,9730,9730,9730,0
|
|
20241216,170900,914664120,9730,9730,9730,9730,0
|
|
20241216,170800,914664120,9730,9730,9730,9730,0
|
|
20241216,170700,914664120,9730,9730,9730,9730,0
|
|
20241216,170600,914664120,9730,9730,9730,9730,0
|
|
20241216,170500,914664120,9730,9730,9730,9730,0
|
|
20241216,170400,914664120,9730,9730,9730,9730,0
|
|
20241216,170300,914664120,9730,9730,9730,9730,0
|
|
20241216,170200,914664120,9730,9730,9730,9730,0
|
|
20241216,170100,914664120,9730,9730,9730,9730,0
|
|
20241216,170000,914664120,9730,9730,9730,9730,0
|
|
20241216,165900,914664120,9730,9730,9730,9730,0
|
|
20241216,165800,914664120,9730,9730,9730,9730,0
|
|
20241216,165700,914664120,9730,9730,9730,9730,0
|
|
20241216,165600,914664120,9730,9730,9730,9730,0
|
|
20241216,165500,914664120,9730,9730,9730,9730,0
|
|
20241216,165400,914664120,9730,9730,9730,9730,0
|
|
20241216,165300,914664120,9730,9730,9730,9730,0
|
|
20241216,165200,914664120,9730,9730,9730,9730,0
|
|
20241216,165100,914664120,9730,9730,9730,9730,0
|
|
20241216,165000,914664120,9730,9730,9730,9730,0
|
|
20241216,164900,914664120,9730,9730,9730,9730,0
|
|
20241216,164800,914664120,9730,9730,9730,9730,0
|
|
20241216,164700,914664120,9730,9730,9730,9730,0
|
|
20241216,164600,914664120,9730,9730,9730,9730,0
|
|
20241216,164500,914664120,9730,9730,9730,9730,740
|
|
20241216,164400,914664120,9730,9730,9730,9730,0
|
|
20241216,164300,914664120,9730,9730,9730,9730,0
|
|
20241216,164200,914664120,9730,9730,9730,9730,0
|
|
20241216,164100,914664120,9730,9730,9730,9730,0
|
|
20241216,164000,914664120,9730,9730,9730,9730,0
|
|
20241216,163900,914664120,9730,9730,9730,9730,0
|
|
20241216,163800,914664120,9730,9730,9730,9730,0
|
|
20241216,163700,914664120,9730,9730,9730,9730,0
|
|
20241216,163600,914664120,9730,9730,9730,9730,0
|
|
20241216,163500,914664120,9730,9730,9730,9730,0
|
|
20241216,163400,914664120,9730,9730,9730,9730,0
|
|
20241216,163300,914664120,9730,9730,9730,9730,0
|
|
20241216,163200,914664120,9730,9730,9730,9730,0
|
|
20241216,163100,914664120,9730,9730,9730,9730,0
|
|
20241216,163000,914664120,9730,9730,9730,9730,0
|
|
20241216,162900,914664120,9730,9730,9730,9730,0
|
|
20241216,162800,914664120,9730,9730,9730,9730,0
|
|
20241216,162700,914664120,9730,9730,9730,9730,0
|
|
20241216,162600,914664120,9730,9730,9730,9730,0
|
|
20241216,162500,914664120,9730,9730,9730,9730,0
|
|
20241216,162400,914664120,9730,9730,9730,9730,0
|
|
20241216,162300,914664120,9730,9730,9730,9730,0
|
|
20241216,162200,914664120,9730,9730,9730,9730,0
|
|
20241216,162100,914664120,9730,9730,9730,9730,0
|
|
20241216,162000,914664120,9730,9730,9730,9730,0
|
|
20241216,161900,914664120,9730,9730,9730,9730,0
|
|
20241216,161800,914664120,9730,9730,9730,9730,0
|
|
20241216,161700,914664120,9730,9730,9730,9730,0
|
|
20241216,161600,914664120,9730,9730,9730,9730,0
|
|
20241216,161500,914664120,9730,9730,9730,9730,740
|
|
20241216,161400,914664120,9730,9730,9730,9730,0
|
|
20241216,161300,914664120,9730,9730,9730,9730,0
|
|
20241216,161200,914664120,9730,9730,9730,9730,0
|
|
20241216,161100,914664120,9730,9730,9730,9730,0
|
|
20241216,161000,914664120,9730,9730,9730,9730,0
|
|
20241216,160900,914664120,9730,9730,9730,9730,0
|
|
20241216,160800,914664120,9730,9730,9730,9730,0
|
|
20241216,160700,914664120,9730,9730,9730,9730,0
|
|
20241216,160600,914664120,9730,9730,9730,9730,0
|
|
20241216,160500,914664120,9730,9730,9730,9730,0
|
|
20241216,160400,914664120,9730,9730,9730,9730,0
|
|
20241216,160300,914664120,9730,9730,9730,9730,0
|
|
20241216,160200,914664120,9730,9730,9730,9730,0
|
|
20241216,160100,914664120,9730,9730,9730,9730,0
|
|
20241216,160000,914664120,9730,9730,9730,9730,0
|
|
20241216,155900,914664120,9730,9730,9730,9730,0
|
|
20241216,155800,914664120,9730,9730,9730,9730,0
|
|
20241216,155700,914664120,9730,9730,9730,9730,0
|
|
20241216,155600,914664120,9730,9730,9730,9730,0
|
|
20241216,155500,914664120,9730,9730,9730,9730,0
|
|
20241216,155400,914664120,9730,9730,9730,9730,0
|
|
20241216,155300,914664120,9730,9730,9730,9730,0
|
|
20241216,155200,914664120,9730,9730,9730,9730,0
|
|
20241216,155100,914664120,9730,9730,9730,9730,0
|
|
20241216,155000,914664120,9730,9730,9730,9730,0
|
|
20241216,154900,914664120,9730,9730,9730,9730,0
|
|
20241216,154800,914664120,9730,9730,9730,9730,0
|
|
20241216,154700,914664120,9730,9730,9730,9730,0
|
|
20241216,154600,914664120,9730,9730,9730,9730,0
|
|
20241216,154500,914664120,9730,9730,9730,9730,740
|
|
20241216,154400,914664120,9730,9730,9730,9730,0
|
|
20241216,154300,914664120,9730,9730,9730,9730,0
|
|
20241216,154200,914664120,9730,9730,9730,9730,0
|
|
20241216,154100,914664120,9730,9730,9730,9730,0
|
|
20241216,154000,914664120,9730,9730,9730,9730,0
|
|
20241216,153900,914664120,9730,9730,9730,9730,0
|
|
20241216,153800,914664120,9730,9730,9730,9730,0
|
|
20241216,153700,914664120,9730,9730,9730,9730,0
|
|
20241216,153600,914664120,9730,9730,9730,9730,0
|
|
20241216,153500,914664120,9730,9730,9730,9730,0
|
|
20241216,153400,914664120,9730,9730,9730,9730,0
|
|
20241216,153300,914664120,9730,9730,9730,9730,0
|
|
20241216,153200,914664120,9730,9730,9730,9730,0
|
|
20241216,153100,914664120,9730,9730,9730,9730,0
|
|
20241216,153000,914664120,9730,9730,9730,9730,740
|
|
20241216,152900,907463920,9740,9740,9740,9740,0
|
|
20241216,152800,907463920,9740,9740,9740,9740,0
|
|
20241216,152700,907463920,9740,9740,9740,9740,0
|
|
20241216,152600,907463920,9740,9740,9740,9740,0
|
|
20241216,152500,907463920,9740,9740,9740,9740,0
|
|
20241216,152400,907463920,9740,9740,9740,9740,0
|
|
20241216,152300,907463920,9740,9740,9740,9740,0
|
|
20241216,152200,907463920,9740,9740,9740,9740,0
|
|
20241216,152100,907463920,9740,9740,9740,9740,0
|
|
20241216,152000,907463920,9740,9740,9740,9740,0
|
|
20241216,151900,907463920,9740,9720,9740,9720,254
|
|
20241216,151800,904994700,9720,9740,9740,9720,496
|
|
20241216,151700,900173500,9740,9740,9740,9740,1
|
|
20241216,151600,900163760,9740,9750,9750,9730,448
|
|
20241216,151500,895802460,9750,9750,9750,9750,0
|
|
20241216,151400,895802460,9750,9750,9750,9750,6
|
|
20241216,151300,895743960,9740,9750,9750,9740,581
|
|
20241216,151200,890082210,9750,9750,9750,9750,166
|
|
20241216,151100,888463710,9750,9780,9780,9750,298
|
|
20241216,151000,885554910,9780,9760,9780,9750,97
|
|
20241216,150900,884609080,9750,9750,9750,9750,102
|
|
20241216,150800,883614580,9750,9780,9780,9740,1013
|
|
20241216,150700,873737920,9750,9750,9750,9750,1180
|
|
20241216,150600,862232920,9750,9750,9750,9750,210
|
|
20241216,150500,860185420,9740,9740,9740,9730,455
|
|
20241216,150400,855756820,9740,9750,9750,9740,10
|
|
20241216,150300,855659370,9740,9740,9740,9740,1
|
|
20241216,150200,855649630,9740,9740,9740,9740,52
|
|
20241216,150100,855143150,9750,9750,9750,9750,0
|
|
20241216,150000,855143150,9750,9740,9750,9740,142
|
|
20241216,145900,853760060,9750,9750,9750,9750,0
|
|
20241216,145800,853760060,9750,9750,9750,9750,0
|
|
20241216,145700,853760060,9750,9750,9750,9750,329
|
|
20241216,145600,850552310,9750,9750,9750,9750,0
|
|
20241216,145500,850552310,9750,9750,9750,9750,0
|
|
20241216,145400,850552310,9750,9750,9750,9750,405
|
|
20241216,145300,846603560,9750,9750,9750,9750,95
|
|
20241216,145200,845677310,9720,9740,9740,9720,589
|
|
20241216,145100,839946780,9750,9780,9790,9750,40
|
|
20241216,145000,839556560,9790,9750,9790,9730,772
|
|
20241216,144900,832030510,9750,9750,9750,9750,1
|
|
20241216,144800,832020760,9750,9750,9750,9750,72
|
|
20241216,144700,831318760,9750,9750,9750,9750,37
|
|
20241216,144600,830958010,9790,9790,9790,9790,10
|
|
20241216,144500,830860110,9750,9750,9750,9750,2
|
|
20241216,144400,830840610,9790,9800,9800,9790,65
|
|
20241216,144300,830203910,9800,9730,9800,9730,1456
|
|
20241216,144200,815956400,9730,9730,9730,9730,89
|
|
20241216,144100,815090430,9730,9730,9730,9730,1
|
|
20241216,144000,815080700,9730,9730,9730,9730,0
|
|
20241216,143900,815080700,9730,9730,9730,9730,0
|
|
20241216,143800,815080700,9730,9740,9780,9730,655
|
|
20241216,143700,808682710,9730,9730,9730,9720,114
|
|
20241216,143600,807574470,9730,9730,9730,9730,7
|
|
20241216,143500,807506360,9740,9740,9740,9740,0
|
|
20241216,143400,807506360,9740,9740,9740,9740,1000
|
|
20241216,143300,797766360,9720,9720,9720,9720,0
|
|
20241216,143200,797766360,9720,9720,9720,9720,1
|
|
20241216,143100,797756640,9730,9730,9730,9730,0
|
|
20241216,143000,797756640,9730,9730,9730,9730,0
|
|
20241216,142900,797756640,9730,9730,9730,9730,8
|
|
20241216,142800,797678800,9730,9730,9730,9730,34
|
|
20241216,142700,797347980,9730,9730,9730,9730,0
|
|
20241216,142600,797347980,9730,9730,9730,9730,0
|
|
20241216,142500,797347980,9730,9730,9730,9730,0
|
|
20241216,142400,797347980,9730,9730,9730,9730,6
|
|
20241216,142300,797289600,9730,9730,9730,9730,126
|
|
20241216,142200,796063620,9730,9730,9730,9730,44
|
|
20241216,142100,795635500,9740,9740,9740,9740,0
|
|
20241216,142000,795635500,9740,9740,9740,9740,20
|
|
20241216,141900,795440700,9730,9730,9730,9730,0
|
|
20241216,141800,795440700,9730,9730,9730,9730,5
|
|
20241216,141700,795392050,9740,9740,9740,9740,0
|
|
20241216,141600,795392050,9740,9740,9740,9740,11
|
|
20241216,141500,795284910,9740,9730,9740,9730,250
|
|
20241216,141400,792850410,9730,9730,9730,9730,51
|
|
20241216,141300,792354180,9730,9730,9730,9730,0
|
|
20241216,141200,792354180,9730,9730,9730,9730,327
|
|
20241216,141100,789172470,9730,9730,9730,9730,16
|
|
20241216,141000,789016790,9740,9740,9740,9740,5
|
|
20241216,140900,788968090,9740,9740,9740,9740,1
|
|
20241216,140800,788958350,9740,9740,9740,9740,3
|
|
20241216,140700,788929130,9730,9730,9730,9730,7
|
|
20241216,140600,788861020,9730,9730,9730,9730,0
|
|
20241216,140500,788861020,9730,9740,9740,9730,480
|
|
20241216,140400,784190400,9770,9770,9770,9770,0
|
|
20241216,140300,784190400,9770,9770,9770,9770,51
|
|
20241216,140200,783692130,9740,9740,9740,9740,0
|
|
20241216,140100,783692130,9740,9740,9740,9740,1
|
|
20241216,140000,783682390,9730,9730,9730,9730,0
|
|
20241216,135900,783682390,9730,9730,9730,9730,0
|
|
20241216,135800,783682390,9730,9730,9730,9730,0
|
|
20241216,135700,783682390,9730,9730,9730,9730,0
|
|
20241216,135600,783682390,9730,9730,9730,9730,1
|
|
20241216,135500,783672660,9730,9730,9730,9730,50
|
|
20241216,135400,783186160,9730,9770,9770,9730,400
|
|
20241216,135300,779288700,9750,9750,9750,9750,0
|
|
20241216,135200,779288700,9750,9750,9750,9750,0
|
|
20241216,135100,779288700,9750,9750,9750,9750,0
|
|
20241216,135000,779288700,9750,9750,9750,9750,16
|
|
20241216,134900,779132700,9770,9770,9770,9770,0
|
|
20241216,134800,779132700,9770,9770,9770,9770,0
|
|
20241216,134700,779132700,9770,9770,9770,9770,0
|
|
20241216,134600,779132700,9770,9750,9770,9750,86
|
|
20241216,134500,778294180,9760,9760,9760,9760,0
|
|
20241216,134400,778294180,9760,9760,9760,9760,0
|
|
20241216,134300,778294180,9760,9750,9760,9750,3
|
|
20241216,134200,778264910,9770,9760,9770,9760,61
|
|
20241216,134100,777669540,9740,9740,9760,9740,106
|
|
20241216,134000,776636600,9740,9740,9740,9740,0
|
|
20241216,133900,776636600,9740,9740,9740,9740,63
|
|
20241216,133800,776022980,9740,9740,9740,9740,2
|
|
20241216,133700,776003500,9740,9730,9740,9730,3
|
|
20241216,133600,775974300,9740,9740,9740,9740,0
|
|
20241216,133500,775974300,9740,9740,9740,9740,0
|
|
20241216,133400,775974300,9740,9740,9740,9740,0
|
|
20241216,133300,775974300,9740,9740,9740,9740,0
|
|
20241216,133200,775974300,9740,9740,9740,9740,0
|
|
20241216,133100,775974300,9740,9750,9750,9740,132
|
|
20241216,133000,774688610,9740,9740,9740,9740,67
|
|
20241216,132900,774036030,9710,9730,9730,9710,192
|
|
20241216,132800,772168210,9730,9730,9730,9730,74
|
|
20241216,132700,771448190,9720,9720,9720,9720,17
|
|
20241216,132600,771282950,9710,9710,9710,9710,429
|
|
20241216,132500,767117360,9720,9720,9720,9720,5
|
|
20241216,132400,767068760,9720,9720,9720,9720,5
|
|
20241216,132300,767020160,9720,9720,9720,9720,1
|
|
20241216,132200,767010440,9720,9710,9720,9710,287
|
|
20241216,132100,764223260,9720,9710,9720,9710,63
|
|
20241216,132000,763610990,9720,9720,9720,9720,111
|
|
20241216,131900,762532070,9720,9720,9720,9720,0
|
|
20241216,131800,762532070,9720,9720,9720,9720,40
|
|
20241216,131700,762143270,9720,9720,9720,9720,15
|
|
20241216,131600,761997470,9720,9720,9720,9720,0
|
|
20241216,131500,761997470,9720,9720,9720,9700,219
|
|
20241216,131400,759873130,9700,9710,9710,9700,53
|
|
20241216,131300,759358930,9700,9710,9710,9700,63
|
|
20241216,131200,758747250,9710,9710,9710,9710,19
|
|
20241216,131100,758562760,9700,9730,9730,9700,731
|
|
20241216,131000,751461340,9730,9730,9730,9730,38
|
|
20241216,130900,751091600,9740,9740,9740,9740,0
|
|
20241216,130800,751091600,9740,9730,9740,9730,52
|
|
20241216,130700,750585630,9730,9730,9730,9730,0
|
|
20241216,130600,750585630,9730,9730,9730,9730,90
|
|
20241216,130500,749709930,9740,9740,9740,9740,96
|
|
20241216,130400,748774890,9740,9740,9740,9740,10
|
|
20241216,130300,748677490,9730,9730,9730,9730,0
|
|
20241216,130200,748677490,9730,9730,9730,9730,136
|
|
20241216,130100,747354210,9730,9730,9730,9730,4
|
|
20241216,130000,747315290,9730,9730,9730,9730,0
|
|
20241216,125900,747315290,9730,9730,9730,9730,0
|
|
20241216,125800,747315290,9730,9710,9730,9710,201
|
|
20241216,125700,745361560,9710,9710,9710,9710,102
|
|
20241216,125600,744371140,9730,9730,9730,9730,50
|
|
20241216,125500,743884640,9730,9730,9730,9730,0
|
|
20241216,125400,743884640,9730,9730,9730,9730,1
|
|
20241216,125300,743874910,9710,9710,9710,9710,28
|
|
20241216,125200,743603030,9730,9730,9730,9730,0
|
|
20241216,125100,743603030,9730,9730,9730,9730,0
|
|
20241216,125000,743603030,9730,9730,9730,9730,0
|
|
20241216,124900,743603030,9730,9730,9730,9730,0
|
|
20241216,124800,743603030,9730,9730,9730,9730,0
|
|
20241216,124700,743603030,9730,9720,9730,9720,2
|
|
20241216,124600,743583580,9700,9700,9700,9700,0
|
|
20241216,124500,743583580,9700,9720,9720,9700,150
|
|
20241216,124400,742125830,9720,9730,9730,9720,245
|
|
20241216,124300,739744130,9730,9740,9740,9730,21
|
|
20241216,124200,739539790,9720,9720,9720,9720,15
|
|
20241216,124100,739393990,9740,9740,9740,9740,34
|
|
20241216,124000,739062830,9750,9750,9750,9750,14
|
|
20241216,123900,738926330,9750,9750,9750,9750,19
|
|
20241216,123800,738741080,9720,9720,9720,9720,0
|
|
20241216,123700,738741080,9720,9710,9720,9710,512
|
|
20241216,123600,733764540,9720,9720,9720,9720,1
|
|
20241216,123500,733754820,9700,9700,9700,9700,4
|
|
20241216,123400,733716020,9700,9700,9700,9700,0
|
|
20241216,123300,733716020,9700,9700,9700,9700,0
|
|
20241216,123200,733716020,9700,9700,9720,9700,577
|
|
20241216,123100,728118800,9710,9720,9720,9710,856
|
|
20241216,123000,719805080,9720,9730,9730,9720,950
|
|
20241216,122900,710569950,9720,9720,9720,9720,0
|
|
20241216,122800,710569950,9720,9710,9720,9710,190
|
|
20241216,122700,708724950,9710,9720,9720,9710,91
|
|
20241216,122600,707841330,9720,9720,9720,9720,0
|
|
20241216,122500,707841330,9720,9720,9720,9720,180
|
|
20241216,122400,706091730,9720,9720,9720,9720,51
|
|
20241216,122300,705596010,9720,9720,9720,9720,46
|
|
20241216,122200,705148890,9720,9720,9720,9720,1
|
|
20241216,122100,705139170,9720,9720,9720,9710,716
|
|
20241216,122000,698179800,9720,9720,9720,9720,1
|
|
20241216,121900,698170080,9720,9720,9720,9710,1862
|
|
20241216,121800,680072260,9730,9720,9730,9720,229
|
|
20241216,121700,677844390,9730,9730,9730,9730,20
|
|
20241216,121600,677649790,9730,9730,9730,9730,0
|
|
20241216,121500,677649790,9730,9730,9730,9730,10
|
|
20241216,121400,677552490,9730,9730,9730,9730,0
|
|
20241216,121300,677552490,9730,9730,9730,9730,10
|
|
20241216,121200,677455190,9730,9730,9730,9730,1
|
|
20241216,121100,677445460,9730,9730,9730,9730,481
|
|
20241216,121000,672765330,9730,9730,9730,9730,50
|
|
20241216,120900,672278830,9730,9730,9730,9730,0
|
|
20241216,120800,672278830,9730,9730,9730,9730,1230
|
|
20241216,120700,660310930,9730,9730,9730,9730,0
|
|
20241216,120600,660310930,9730,9730,9770,9730,1126
|
|
20241216,120500,649354910,9730,9740,9740,9730,86
|
|
20241216,120400,648517330,9770,9770,9770,9770,50
|
|
20241216,120300,648028830,9770,9770,9770,9770,0
|
|
20241216,120200,648028830,9770,9770,9770,9770,128
|
|
20241216,120100,646778270,9770,9770,9770,9770,20
|
|
20241216,120000,646582870,9770,9770,9770,9770,40
|
|
20241216,115900,646192070,9770,9770,9770,9770,1
|
|
20241216,115800,646182300,9770,9770,9770,9770,0
|
|
20241216,115700,646182300,9770,9770,9770,9770,0
|
|
20241216,115600,646182300,9770,9770,9770,9770,0
|
|
20241216,115500,646182300,9770,9770,9770,9770,0
|
|
20241216,115400,646182300,9770,9770,9770,9770,0
|
|
20241216,115300,646182300,9770,9770,9770,9770,0
|
|
20241216,115200,646182300,9770,9770,9770,9770,360
|
|
20241216,115100,642665100,9770,9760,9770,9760,3
|
|
20241216,115000,642635810,9740,9750,9750,9740,443
|
|
20241216,114900,638320960,9740,9740,9740,9740,0
|
|
20241216,114800,638320960,9740,9740,9740,9740,0
|
|
20241216,114700,638320960,9740,9740,9740,9740,0
|
|
20241216,114600,638320960,9740,9740,9740,9740,0
|
|
20241216,114500,638320960,9740,9740,9740,9740,0
|
|
20241216,114400,638320960,9740,9740,9740,9740,5
|
|
20241216,114300,638272260,9780,9730,9780,9730,37
|
|
20241216,114200,637910450,9730,9730,9730,9730,13
|
|
20241216,114100,637783960,9730,9730,9730,9730,0
|
|
20241216,114000,637783960,9730,9730,9730,9730,0
|
|
20241216,113900,637783960,9730,9730,9730,9730,0
|
|
20241216,113800,637783960,9730,9730,9730,9730,0
|
|
20241216,113700,637783960,9730,9730,9730,9730,0
|
|
20241216,113600,637783960,9730,9730,9730,9730,1
|
|
20241216,113500,637774230,9730,9730,9730,9730,0
|
|
20241216,113400,637774230,9730,9730,9730,9730,0
|
|
20241216,113300,637774230,9730,9730,9730,9730,50
|
|
20241216,113200,637287730,9720,9720,9720,9720,95
|
|
20241216,113100,636364330,9730,9730,9730,9730,160
|
|
20241216,113000,634807530,9730,9790,9790,9730,402
|
|
20241216,112900,630895230,9740,9790,9790,9740,6
|
|
20241216,112800,630836690,9740,9750,9750,9740,280
|
|
20241216,112700,628109340,9740,9740,9740,9740,0
|
|
20241216,112600,628109340,9740,9740,9740,9740,7
|
|
20241216,112500,628041160,9730,9730,9730,9730,8
|
|
20241216,112400,627963320,9730,9730,9730,9730,0
|
|
20241216,112300,627963320,9730,9730,9730,9730,50
|
|
20241216,112200,627476820,9730,9730,9730,9730,12
|
|
20241216,112100,627360060,9800,9800,9800,9800,0
|
|
20241216,112000,627360060,9800,9800,9800,9800,1
|
|
20241216,111900,627350260,9730,9730,9730,9730,0
|
|
20241216,111800,627350260,9730,9730,9730,9730,1
|
|
20241216,111700,627340530,9730,9730,9730,9730,0
|
|
20241216,111600,627340530,9730,9730,9730,9730,34
|
|
20241216,111500,627009710,9730,9740,9740,9730,310
|
|
20241216,111400,623993310,9740,9740,9740,9740,112
|
|
20241216,111300,622902430,9740,9740,9740,9740,26
|
|
20241216,111200,622649190,9780,9780,9780,9780,0
|
|
20241216,111100,622649190,9780,9740,9780,9740,4
|
|
20241216,111000,622610170,9740,9740,9740,9740,173
|
|
20241216,110900,620925150,9740,9740,9740,9740,0
|
|
20241216,110800,620925150,9740,9740,9740,9740,0
|
|
20241216,110700,620925150,9740,9750,9750,9740,286
|
|
20241216,110600,618136850,9750,9750,9750,9750,0
|
|
20241216,110500,618136850,9750,9750,9750,9750,11
|
|
20241216,110400,618029600,9750,9790,9790,9750,48
|
|
20241216,110300,617560280,9750,9750,9750,9750,192
|
|
20241216,110200,615688280,9790,9790,9790,9790,3
|
|
20241216,110100,615658910,9790,9800,9800,9790,4
|
|
20241216,110000,615619730,9800,9800,9800,9800,0
|
|
20241216,105900,615619730,9800,9800,9800,9800,0
|
|
20241216,105800,615619730,9800,9800,9800,9800,143
|
|
20241216,105700,614218330,9840,9840,9840,9840,0
|
|
20241216,105600,614218330,9840,9840,9840,9840,0
|
|
20241216,105500,614218330,9840,9760,9840,9750,80
|
|
20241216,105400,613434340,9850,9800,9850,9800,12
|
|
20241216,105300,613316440,9760,9760,9760,9760,150
|
|
20241216,105200,611852440,9760,9770,9770,9760,789
|
|
20241216,105100,604150830,9770,9770,9770,9770,0
|
|
20241216,105000,604150830,9770,9770,9770,9770,0
|
|
20241216,104900,604150830,9770,9770,9770,9770,0
|
|
20241216,104800,604150830,9770,9850,9860,9770,674
|
|
20241216,104700,597550990,9860,9770,9860,9770,625
|
|
20241216,104600,591404150,9780,9780,9780,9780,0
|
|
20241216,104500,591404150,9780,9780,9780,9780,263
|
|
20241216,104400,588832010,9760,9760,9760,9760,1
|
|
20241216,104300,588822250,9780,9780,9780,9780,0
|
|
20241216,104200,588822250,9780,9780,9780,9750,60
|
|
20241216,104100,588235630,9750,9750,9750,9750,50
|
|
20241216,104000,587748130,9760,9750,9760,9750,1211
|
|
20241216,103900,575937830,9750,9770,9770,9750,4171
|
|
20241216,103800,535240600,9770,9780,9800,9770,305
|
|
20241216,103700,532257300,9800,9800,9800,9800,50
|
|
20241216,103600,531767300,9800,9800,9800,9800,0
|
|
20241216,103500,531767300,9800,9800,9800,9800,0
|
|
20241216,103400,531767300,9800,9800,9800,9800,14
|
|
20241216,103300,531630100,9800,9800,9800,9800,59
|
|
20241216,103200,531051900,9800,9800,9800,9800,0
|
|
20241216,103100,531051900,9800,9800,9800,9800,1
|
|
20241216,103000,531042100,9790,9780,9790,9780,25
|
|
20241216,102900,530797550,9780,9780,9780,9780,0
|
|
20241216,102800,530797550,9780,9780,9780,9780,0
|
|
20241216,102700,530797550,9780,9780,9780,9780,12
|
|
20241216,102600,530680190,9820,9820,9820,9820,0
|
|
20241216,102500,530680190,9820,9820,9820,9820,0
|
|
20241216,102400,530680190,9820,9820,9820,9820,35
|
|
20241216,102300,530336490,9820,9780,9820,9780,25
|
|
20241216,102200,530091510,9770,9770,9770,9770,0
|
|
20241216,102100,530091510,9770,9770,9770,9770,0
|
|
20241216,102000,530091510,9770,9770,9770,9770,1
|
|
20241216,101900,530081740,9820,9770,9820,9770,1003
|
|
20241216,101800,520252350,9840,9790,9840,9770,635
|
|
20241216,101700,514040330,9850,9850,9850,9850,0
|
|
20241216,101600,514040330,9850,9850,9850,9850,500
|
|
20241216,101500,509115330,9850,9850,9850,9850,0
|
|
20241216,101400,509115330,9850,9840,9850,9790,502
|
|
20241216,101300,504170800,9850,9790,9850,9790,697
|
|
20241216,101200,497347110,9790,9790,9790,9790,5
|
|
20241216,101100,497298160,9790,9790,9790,9790,0
|
|
20241216,101000,497298160,9790,9810,9810,9790,1006
|
|
20241216,100900,487440250,9810,9870,9870,9810,46
|
|
20241216,100800,486986410,9810,9810,9870,9810,621
|
|
20241216,100700,480892540,9870,9860,9870,9820,2586
|
|
20241216,100600,455403320,9860,9860,9860,9860,465
|
|
20241216,100500,450818420,9840,9840,9840,9840,0
|
|
20241216,100400,450818420,9840,9850,9850,9840,389
|
|
20241216,100300,446989340,9850,9870,9870,9840,743
|
|
20241216,100200,439675690,9870,9870,9870,9860,176
|
|
20241216,100100,437938580,9870,9840,9870,9830,2120
|
|
20241216,100000,417051210,9840,9840,9850,9840,56
|
|
20241216,095900,416500160,9850,9830,9850,9830,1211
|
|
20241216,095800,404583920,9830,9830,9830,9830,303
|
|
20241216,095700,401605430,9820,9820,9820,9820,356
|
|
20241216,095600,398109510,9790,9810,9810,9790,1393
|
|
20241216,095500,384454610,9810,9820,9820,9810,182
|
|
20241216,095400,382669090,9820,9820,9830,9820,374
|
|
20241216,095300,378995410,9830,9830,9830,9830,6
|
|
20241216,095200,378936430,9830,9830,9830,9830,3
|
|
20241216,095100,378906940,9800,9810,9810,9800,170
|
|
20241216,095000,377239370,9810,9830,9830,9810,345
|
|
20241216,094900,373848920,9840,9850,9850,9830,23
|
|
20241216,094800,373622660,9850,9850,9850,9840,574
|
|
20241216,094700,367970950,9850,9850,9850,9850,11
|
|
20241216,094600,367862600,9840,9850,9850,9840,464
|
|
20241216,094500,363292360,9850,9840,9850,9840,2351
|
|
20241216,094400,340135720,9830,9830,9850,9830,735
|
|
20241216,094300,332905790,9840,9840,9840,9830,1171
|
|
20241216,094200,321383160,9830,9810,9830,9810,110
|
|
20241216,094100,320302130,9790,9810,9810,9790,258
|
|
20241216,094000,317775310,9820,9840,9840,9820,391
|
|
20241216,093900,313934510,9830,9830,9830,9830,468
|
|
20241216,093800,309334070,9830,9830,9830,9830,5
|
|
20241216,093700,309284920,9830,9830,9840,9830,157
|
|
20241216,093600,307741200,9840,9760,9840,9760,2742
|
|
20241216,093500,280832230,9780,9780,9780,9780,1
|
|
20241216,093400,280822450,9740,9730,9740,9710,1478
|
|
20241216,093300,266454220,9730,9750,9750,9730,1094
|
|
20241216,093200,255799680,9760,9790,9790,9760,1049
|
|
20241216,093100,245553640,9790,9770,9790,9760,102
|
|
20241216,093000,244557170,9760,9770,9770,9760,68
|
|
20241216,092900,243893100,9770,9800,9800,9770,457
|
|
20241216,092800,239416530,9800,9770,9800,9770,95
|
|
20241216,092700,238486190,9760,9750,9760,9750,62
|
|
20241216,092600,237881670,9750,9760,9760,9750,1124
|
|
20241216,092500,226911640,9800,9780,9800,9760,143
|
|
20241216,092400,225512510,9780,9780,9780,9780,319
|
|
20241216,092300,222392690,9750,9770,9800,9750,372
|
|
20241216,092200,218759170,9760,9760,9760,9760,42
|
|
20241216,092100,218349250,9760,9840,9840,9760,994
|
|
20241216,092000,208647070,9780,9840,9840,9780,192
|
|
20241216,091900,206762050,9840,9790,9840,9790,2131
|
|
20241216,091800,185888100,9780,9780,9790,9780,623
|
|
20241216,091700,179794110,9730,9770,9770,9720,52
|
|
20241216,091600,179288120,9760,9750,9760,9750,2058
|
|
20241216,091500,159221430,9750,9730,9750,9720,413
|
|
20241216,091400,155204090,9740,9750,9760,9740,375
|
|
20241216,091300,151545690,9730,9740,9750,9720,488
|
|
20241216,091200,146790980,9740,9760,9760,9740,443
|
|
20241216,091100,142467520,9750,9740,9750,9740,94
|
|
20241216,091000,141551210,9710,9720,9720,9710,730
|
|
20241216,090900,134456660,9770,9770,9770,9770,265
|
|
20241216,090800,131867610,9770,9710,9770,9690,88
|
|
20241216,090700,131009650,9710,9740,9740,9700,1729
|
|
20241216,090600,114235710,9740,9740,9780,9740,165
|
|
20241216,090500,112628530,9680,9670,9730,9670,624
|
|
20241216,090400,106578440,9720,9700,9720,9680,811
|
|
20241216,090300,98711740,9700,9770,9770,9690,3191
|
|
20241216,090200,67685720,9770,9800,9820,9770,1749
|
|
20241216,090100,50536940,9800,9800,9820,9730,1340
|
|
20241216,090000,37480220,9820,9830,9840,9820,3814
|