768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,214500,558300370,9720,9720,9720,9720,807
|
|
20241217,214400,558300370,9720,9720,9720,9720,0
|
|
20241217,214300,558300370,9720,9720,9720,9720,0
|
|
20241217,214200,558300370,9720,9720,9720,9720,0
|
|
20241217,214100,558300370,9720,9720,9720,9720,0
|
|
20241217,214000,558300370,9720,9720,9720,9720,0
|
|
20241217,213900,558300370,9720,9720,9720,9720,0
|
|
20241217,213800,558300370,9720,9720,9720,9720,0
|
|
20241217,213700,558300370,9720,9720,9720,9720,0
|
|
20241217,213600,558300370,9720,9720,9720,9720,0
|
|
20241217,213500,558300370,9720,9720,9720,9720,0
|
|
20241217,213400,558300370,9720,9720,9720,9720,0
|
|
20241217,213300,558300370,9720,9720,9720,9720,0
|
|
20241217,213200,558300370,9720,9720,9720,9720,0
|
|
20241217,213100,558300370,9720,9720,9720,9720,0
|
|
20241217,213000,558300370,9720,9720,9720,9720,0
|
|
20241217,212900,558300370,9720,9720,9720,9720,0
|
|
20241217,212800,558300370,9720,9720,9720,9720,0
|
|
20241217,212700,558300370,9720,9720,9720,9720,0
|
|
20241217,212600,558300370,9720,9720,9720,9720,0
|
|
20241217,212500,558300370,9720,9720,9720,9720,0
|
|
20241217,212400,558300370,9720,9720,9720,9720,0
|
|
20241217,212300,558300370,9720,9720,9720,9720,0
|
|
20241217,212200,558300370,9720,9720,9720,9720,0
|
|
20241217,212100,558300370,9720,9720,9720,9720,0
|
|
20241217,212000,558300370,9720,9720,9720,9720,0
|
|
20241217,211900,558300370,9720,9720,9720,9720,0
|
|
20241217,211800,558300370,9720,9720,9720,9720,0
|
|
20241217,211700,558300370,9720,9720,9720,9720,0
|
|
20241217,211600,558300370,9720,9720,9720,9720,0
|
|
20241217,211500,558300370,9720,9720,9720,9720,807
|
|
20241217,211400,558300370,9720,9720,9720,9720,0
|
|
20241217,211300,558300370,9720,9720,9720,9720,0
|
|
20241217,211200,558300370,9720,9720,9720,9720,0
|
|
20241217,211100,558300370,9720,9720,9720,9720,0
|
|
20241217,211000,558300370,9720,9720,9720,9720,0
|
|
20241217,210900,558300370,9720,9720,9720,9720,0
|
|
20241217,210800,558300370,9720,9720,9720,9720,0
|
|
20241217,210700,558300370,9720,9720,9720,9720,0
|
|
20241217,210600,558300370,9720,9720,9720,9720,0
|
|
20241217,210500,558300370,9720,9720,9720,9720,0
|
|
20241217,210400,558300370,9720,9720,9720,9720,0
|
|
20241217,210300,558300370,9720,9720,9720,9720,0
|
|
20241217,210200,558300370,9720,9720,9720,9720,0
|
|
20241217,210100,558300370,9720,9720,9720,9720,0
|
|
20241217,210000,558300370,9720,9720,9720,9720,0
|
|
20241217,205900,558300370,9720,9720,9720,9720,0
|
|
20241217,205800,558300370,9720,9720,9720,9720,0
|
|
20241217,205700,558300370,9720,9720,9720,9720,0
|
|
20241217,205600,558300370,9720,9720,9720,9720,0
|
|
20241217,205500,558300370,9720,9720,9720,9720,0
|
|
20241217,205400,558300370,9720,9720,9720,9720,0
|
|
20241217,205300,558300370,9720,9720,9720,9720,0
|
|
20241217,205200,558300370,9720,9720,9720,9720,0
|
|
20241217,205100,558300370,9720,9720,9720,9720,0
|
|
20241217,205000,558300370,9720,9720,9720,9720,0
|
|
20241217,204900,558300370,9720,9720,9720,9720,0
|
|
20241217,204800,558300370,9720,9720,9720,9720,0
|
|
20241217,204700,558300370,9720,9720,9720,9720,0
|
|
20241217,204600,558300370,9720,9720,9720,9720,0
|
|
20241217,204500,558300370,9720,9720,9720,9720,807
|
|
20241217,204400,558300370,9720,9720,9720,9720,0
|
|
20241217,204300,558300370,9720,9720,9720,9720,0
|
|
20241217,204200,558300370,9720,9720,9720,9720,0
|
|
20241217,204100,558300370,9720,9720,9720,9720,0
|
|
20241217,204000,558300370,9720,9720,9720,9720,0
|
|
20241217,203900,558300370,9720,9720,9720,9720,0
|
|
20241217,203800,558300370,9720,9720,9720,9720,0
|
|
20241217,203700,558300370,9720,9720,9720,9720,0
|
|
20241217,203600,558300370,9720,9720,9720,9720,0
|
|
20241217,203500,558300370,9720,9720,9720,9720,0
|
|
20241217,203400,558300370,9720,9720,9720,9720,0
|
|
20241217,203300,558300370,9720,9720,9720,9720,0
|
|
20241217,203200,558300370,9720,9720,9720,9720,0
|
|
20241217,203100,558300370,9720,9720,9720,9720,0
|
|
20241217,203000,558300370,9720,9720,9720,9720,0
|
|
20241217,202900,558300370,9720,9720,9720,9720,0
|
|
20241217,202800,558300370,9720,9720,9720,9720,0
|
|
20241217,202700,558300370,9720,9720,9720,9720,0
|
|
20241217,202600,558300370,9720,9720,9720,9720,0
|
|
20241217,202500,558300370,9720,9720,9720,9720,0
|
|
20241217,202400,558300370,9720,9720,9720,9720,0
|
|
20241217,202300,558300370,9720,9720,9720,9720,0
|
|
20241217,202200,558300370,9720,9720,9720,9720,0
|
|
20241217,202100,558300370,9720,9720,9720,9720,0
|
|
20241217,202000,558300370,9720,9720,9720,9720,0
|
|
20241217,201900,558300370,9720,9720,9720,9720,0
|
|
20241217,201800,558300370,9720,9720,9720,9720,0
|
|
20241217,201700,558300370,9720,9720,9720,9720,0
|
|
20241217,201600,558300370,9720,9720,9720,9720,0
|
|
20241217,201500,558300370,9720,9720,9720,9720,807
|
|
20241217,201400,558300370,9720,9720,9720,9720,0
|
|
20241217,201300,558300370,9720,9720,9720,9720,0
|
|
20241217,201200,558300370,9720,9720,9720,9720,0
|
|
20241217,201100,558300370,9720,9720,9720,9720,0
|
|
20241217,201000,558300370,9720,9720,9720,9720,0
|
|
20241217,200900,558300370,9720,9720,9720,9720,0
|
|
20241217,200800,558300370,9720,9720,9720,9720,0
|
|
20241217,200700,558300370,9720,9720,9720,9720,0
|
|
20241217,200600,558300370,9720,9720,9720,9720,0
|
|
20241217,200500,558300370,9720,9720,9720,9720,0
|
|
20241217,200400,558300370,9720,9720,9720,9720,0
|
|
20241217,200300,558300370,9720,9720,9720,9720,0
|
|
20241217,200200,558300370,9720,9720,9720,9720,0
|
|
20241217,200100,558300370,9720,9720,9720,9720,0
|
|
20241217,200000,558300370,9720,9720,9720,9720,0
|
|
20241217,195900,558300370,9720,9720,9720,9720,0
|
|
20241217,195800,558300370,9720,9720,9720,9720,0
|
|
20241217,195700,558300370,9720,9720,9720,9720,0
|
|
20241217,195600,558300370,9720,9720,9720,9720,0
|
|
20241217,195500,558300370,9720,9720,9720,9720,0
|
|
20241217,195400,558300370,9720,9720,9720,9720,0
|
|
20241217,195300,558300370,9720,9720,9720,9720,0
|
|
20241217,195200,558300370,9720,9720,9720,9720,0
|
|
20241217,195100,558300370,9720,9720,9720,9720,0
|
|
20241217,195000,558300370,9720,9720,9720,9720,0
|
|
20241217,194900,558300370,9720,9720,9720,9720,0
|
|
20241217,194800,558300370,9720,9720,9720,9720,0
|
|
20241217,194700,558300370,9720,9720,9720,9720,0
|
|
20241217,194600,558300370,9720,9720,9720,9720,0
|
|
20241217,194500,558300370,9720,9720,9720,9720,807
|
|
20241217,194400,558300370,9720,9720,9720,9720,0
|
|
20241217,194300,558300370,9720,9720,9720,9720,0
|
|
20241217,194200,558300370,9720,9720,9720,9720,0
|
|
20241217,194100,558300370,9720,9720,9720,9720,0
|
|
20241217,194000,558300370,9720,9720,9720,9720,0
|
|
20241217,193900,558300370,9720,9720,9720,9720,0
|
|
20241217,193800,558300370,9720,9720,9720,9720,0
|
|
20241217,193700,558300370,9720,9720,9720,9720,0
|
|
20241217,193600,558300370,9720,9720,9720,9720,0
|
|
20241217,193500,558300370,9720,9720,9720,9720,0
|
|
20241217,193400,558300370,9720,9720,9720,9720,0
|
|
20241217,193300,558300370,9720,9720,9720,9720,0
|
|
20241217,193200,558300370,9720,9720,9720,9720,0
|
|
20241217,193100,558300370,9720,9720,9720,9720,0
|
|
20241217,193000,558300370,9720,9720,9720,9720,0
|
|
20241217,192900,558300370,9720,9720,9720,9720,0
|
|
20241217,192800,558300370,9720,9720,9720,9720,0
|
|
20241217,192700,558300370,9720,9720,9720,9720,0
|
|
20241217,192600,558300370,9720,9720,9720,9720,0
|
|
20241217,192500,558300370,9720,9720,9720,9720,0
|
|
20241217,192400,558300370,9720,9720,9720,9720,0
|
|
20241217,192300,558300370,9720,9720,9720,9720,0
|
|
20241217,192200,558300370,9720,9720,9720,9720,0
|
|
20241217,192100,558300370,9720,9720,9720,9720,0
|
|
20241217,192000,558300370,9720,9720,9720,9720,0
|
|
20241217,191900,558300370,9720,9720,9720,9720,0
|
|
20241217,191800,558300370,9720,9720,9720,9720,0
|
|
20241217,191700,558300370,9720,9720,9720,9720,0
|
|
20241217,191600,558300370,9720,9720,9720,9720,0
|
|
20241217,191500,558300370,9720,9720,9720,9720,807
|
|
20241217,191400,558300370,9720,9720,9720,9720,0
|
|
20241217,191300,558300370,9720,9720,9720,9720,0
|
|
20241217,191200,558300370,9720,9720,9720,9720,0
|
|
20241217,191100,558300370,9720,9720,9720,9720,0
|
|
20241217,191000,558300370,9720,9720,9720,9720,0
|
|
20241217,190900,558300370,9720,9720,9720,9720,0
|
|
20241217,190800,558300370,9720,9720,9720,9720,0
|
|
20241217,190700,558300370,9720,9720,9720,9720,0
|
|
20241217,190600,558300370,9720,9720,9720,9720,0
|
|
20241217,190500,558300370,9720,9720,9720,9720,0
|
|
20241217,190400,558300370,9720,9720,9720,9720,0
|
|
20241217,190300,558300370,9720,9720,9720,9720,0
|
|
20241217,190200,558300370,9720,9720,9720,9720,0
|
|
20241217,190100,558300370,9720,9720,9720,9720,0
|
|
20241217,190000,558300370,9720,9720,9720,9720,0
|
|
20241217,185900,558300370,9720,9720,9720,9720,0
|
|
20241217,185800,558300370,9720,9720,9720,9720,0
|
|
20241217,185700,558300370,9720,9720,9720,9720,0
|
|
20241217,185600,558300370,9720,9720,9720,9720,0
|
|
20241217,185500,558300370,9720,9720,9720,9720,0
|
|
20241217,185400,558300370,9720,9720,9720,9720,0
|
|
20241217,185300,558300370,9720,9720,9720,9720,0
|
|
20241217,185200,558300370,9720,9720,9720,9720,0
|
|
20241217,185100,558300370,9720,9720,9720,9720,0
|
|
20241217,185000,558300370,9720,9720,9720,9720,0
|
|
20241217,184900,558300370,9720,9720,9720,9720,0
|
|
20241217,184800,558300370,9720,9720,9720,9720,0
|
|
20241217,184700,558300370,9720,9720,9720,9720,0
|
|
20241217,184600,558300370,9720,9720,9720,9720,0
|
|
20241217,184500,558300370,9720,9720,9720,9720,807
|
|
20241217,184400,558300370,9720,9720,9720,9720,0
|
|
20241217,184300,558300370,9720,9720,9720,9720,0
|
|
20241217,184200,558300370,9720,9720,9720,9720,0
|
|
20241217,184100,558300370,9720,9720,9720,9720,0
|
|
20241217,184000,558300370,9720,9720,9720,9720,0
|
|
20241217,183900,558300370,9720,9720,9720,9720,0
|
|
20241217,183800,558300370,9720,9720,9720,9720,0
|
|
20241217,183700,558300370,9720,9720,9720,9720,0
|
|
20241217,183600,558300370,9720,9720,9720,9720,0
|
|
20241217,183500,558300370,9720,9720,9720,9720,0
|
|
20241217,183400,558300370,9720,9720,9720,9720,0
|
|
20241217,183300,558300370,9720,9720,9720,9720,0
|
|
20241217,183200,558300370,9720,9720,9720,9720,0
|
|
20241217,183100,558300370,9720,9720,9720,9720,0
|
|
20241217,183000,558300370,9720,9720,9720,9720,0
|
|
20241217,182900,558300370,9720,9720,9720,9720,0
|
|
20241217,182800,558300370,9720,9720,9720,9720,0
|
|
20241217,182700,558300370,9720,9720,9720,9720,0
|
|
20241217,182600,558300370,9720,9720,9720,9720,0
|
|
20241217,182500,558300370,9720,9720,9720,9720,0
|
|
20241217,182400,558300370,9720,9720,9720,9720,0
|
|
20241217,182300,558300370,9720,9720,9720,9720,0
|
|
20241217,182200,558300370,9720,9720,9720,9720,0
|
|
20241217,182100,558300370,9720,9720,9720,9720,0
|
|
20241217,182000,558300370,9720,9720,9720,9720,0
|
|
20241217,181900,558300370,9720,9720,9720,9720,0
|
|
20241217,181800,558300370,9720,9720,9720,9720,0
|
|
20241217,181700,558300370,9720,9720,9720,9720,0
|
|
20241217,181600,558300370,9720,9720,9720,9720,0
|
|
20241217,181500,558300370,9720,9720,9720,9720,807
|
|
20241217,181400,558300370,9720,9720,9720,9720,0
|
|
20241217,181300,558300370,9720,9720,9720,9720,0
|
|
20241217,181200,558300370,9720,9720,9720,9720,0
|
|
20241217,181100,558300370,9720,9720,9720,9720,0
|
|
20241217,181000,558300370,9720,9720,9720,9720,0
|
|
20241217,180900,558300370,9720,9720,9720,9720,0
|
|
20241217,180800,558300370,9720,9720,9720,9720,0
|
|
20241217,180700,558300370,9720,9720,9720,9720,0
|
|
20241217,180600,558300370,9720,9720,9720,9720,0
|
|
20241217,180500,558300370,9720,9720,9720,9720,0
|
|
20241217,180400,558300370,9720,9720,9720,9720,0
|
|
20241217,180300,558300370,9720,9720,9720,9720,0
|
|
20241217,180200,558300370,9720,9720,9720,9720,0
|
|
20241217,180100,558300370,9720,9720,9720,9720,0
|
|
20241217,180000,558300370,9720,9720,9720,9720,0
|
|
20241217,175900,558300370,9720,9720,9720,9720,0
|
|
20241217,175800,558300370,9720,9720,9720,9720,0
|
|
20241217,175700,558300370,9720,9720,9720,9720,0
|
|
20241217,175600,558300370,9720,9720,9720,9720,0
|
|
20241217,175500,558300370,9720,9720,9720,9720,0
|
|
20241217,175400,558300370,9720,9720,9720,9720,0
|
|
20241217,175300,558300370,9720,9720,9720,9720,0
|
|
20241217,175200,558300370,9720,9720,9720,9720,0
|
|
20241217,175100,558300370,9720,9720,9720,9720,0
|
|
20241217,175000,558300370,9720,9720,9720,9720,0
|
|
20241217,174900,558300370,9720,9720,9720,9720,0
|
|
20241217,174800,558300370,9720,9720,9720,9720,0
|
|
20241217,174700,558300370,9720,9720,9720,9720,0
|
|
20241217,174600,558300370,9720,9720,9720,9720,0
|
|
20241217,174500,558300370,9720,9720,9720,9720,807
|
|
20241217,174400,558300370,9720,9720,9720,9720,0
|
|
20241217,174300,558300370,9720,9720,9720,9720,0
|
|
20241217,174200,558300370,9720,9720,9720,9720,0
|
|
20241217,174100,558300370,9720,9720,9720,9720,0
|
|
20241217,174000,558300370,9720,9720,9720,9720,0
|
|
20241217,173900,558300370,9720,9720,9720,9720,0
|
|
20241217,173800,558300370,9720,9720,9720,9720,0
|
|
20241217,173700,558300370,9720,9720,9720,9720,0
|
|
20241217,173600,558300370,9720,9720,9720,9720,0
|
|
20241217,173500,558300370,9720,9720,9720,9720,0
|
|
20241217,173400,558300370,9720,9720,9720,9720,0
|
|
20241217,173300,558300370,9720,9720,9720,9720,0
|
|
20241217,173200,558300370,9720,9720,9720,9720,0
|
|
20241217,173100,558300370,9720,9720,9720,9720,0
|
|
20241217,173000,558300370,9720,9720,9720,9720,0
|
|
20241217,172900,558300370,9720,9720,9720,9720,0
|
|
20241217,172800,558300370,9720,9720,9720,9720,0
|
|
20241217,172700,558300370,9720,9720,9720,9720,0
|
|
20241217,172600,558300370,9720,9720,9720,9720,0
|
|
20241217,172500,558300370,9720,9720,9720,9720,0
|
|
20241217,172400,558300370,9720,9720,9720,9720,0
|
|
20241217,172300,558300370,9720,9720,9720,9720,0
|
|
20241217,172200,558300370,9720,9720,9720,9720,0
|
|
20241217,172100,558300370,9720,9720,9720,9720,0
|
|
20241217,172000,558300370,9720,9720,9720,9720,0
|
|
20241217,171900,558300370,9720,9720,9720,9720,0
|
|
20241217,171800,558300370,9720,9720,9720,9720,0
|
|
20241217,171700,558300370,9720,9720,9720,9720,0
|
|
20241217,171600,558300370,9720,9720,9720,9720,0
|
|
20241217,171500,558300370,9720,9720,9720,9720,807
|
|
20241217,171400,558300370,9720,9720,9720,9720,0
|
|
20241217,171300,558300370,9720,9720,9720,9720,0
|
|
20241217,171200,558300370,9720,9720,9720,9720,0
|
|
20241217,171100,558300370,9720,9720,9720,9720,0
|
|
20241217,171000,558300370,9720,9720,9720,9720,0
|
|
20241217,170900,558300370,9720,9720,9720,9720,0
|
|
20241217,170800,558300370,9720,9720,9720,9720,0
|
|
20241217,170700,558300370,9720,9720,9720,9720,0
|
|
20241217,170600,558300370,9720,9720,9720,9720,0
|
|
20241217,170500,558300370,9720,9720,9720,9720,0
|
|
20241217,170400,558300370,9720,9720,9720,9720,0
|
|
20241217,170300,558300370,9720,9720,9720,9720,0
|
|
20241217,170200,558300370,9720,9720,9720,9720,0
|
|
20241217,170100,558300370,9720,9720,9720,9720,0
|
|
20241217,170000,558300370,9720,9720,9720,9720,0
|
|
20241217,165900,558300370,9720,9720,9720,9720,0
|
|
20241217,165800,558300370,9720,9720,9720,9720,0
|
|
20241217,165700,558300370,9720,9720,9720,9720,0
|
|
20241217,165600,558300370,9720,9720,9720,9720,0
|
|
20241217,165500,558300370,9720,9720,9720,9720,0
|
|
20241217,165400,558300370,9720,9720,9720,9720,0
|
|
20241217,165300,558300370,9720,9720,9720,9720,0
|
|
20241217,165200,558300370,9720,9720,9720,9720,0
|
|
20241217,165100,558300370,9720,9720,9720,9720,0
|
|
20241217,165000,558300370,9720,9720,9720,9720,0
|
|
20241217,164900,558300370,9720,9720,9720,9720,0
|
|
20241217,164800,558300370,9720,9720,9720,9720,0
|
|
20241217,164700,558300370,9720,9720,9720,9720,0
|
|
20241217,164600,558300370,9720,9720,9720,9720,0
|
|
20241217,164500,558300370,9720,9720,9720,9720,807
|
|
20241217,164400,558300370,9720,9720,9720,9720,0
|
|
20241217,164300,558300370,9720,9720,9720,9720,0
|
|
20241217,164200,558300370,9720,9720,9720,9720,0
|
|
20241217,164100,558300370,9720,9720,9720,9720,0
|
|
20241217,164000,558300370,9720,9720,9720,9720,0
|
|
20241217,163900,558300370,9720,9720,9720,9720,0
|
|
20241217,163800,558300370,9720,9720,9720,9720,0
|
|
20241217,163700,558300370,9720,9720,9720,9720,0
|
|
20241217,163600,558300370,9720,9720,9720,9720,0
|
|
20241217,163500,558300370,9720,9720,9720,9720,0
|
|
20241217,163400,558300370,9720,9720,9720,9720,0
|
|
20241217,163300,558300370,9720,9720,9720,9720,0
|
|
20241217,163200,558300370,9720,9720,9720,9720,0
|
|
20241217,163100,558300370,9720,9720,9720,9720,0
|
|
20241217,163000,558300370,9720,9720,9720,9720,0
|
|
20241217,162900,558300370,9720,9720,9720,9720,0
|
|
20241217,162800,558300370,9720,9720,9720,9720,0
|
|
20241217,162700,558300370,9720,9720,9720,9720,0
|
|
20241217,162600,558300370,9720,9720,9720,9720,0
|
|
20241217,162500,558300370,9720,9720,9720,9720,0
|
|
20241217,162400,558300370,9720,9720,9720,9720,0
|
|
20241217,162300,558300370,9720,9720,9720,9720,0
|
|
20241217,162200,558300370,9720,9720,9720,9720,0
|
|
20241217,162100,558300370,9720,9720,9720,9720,0
|
|
20241217,162000,558300370,9720,9720,9720,9720,0
|
|
20241217,161900,558300370,9720,9720,9720,9720,0
|
|
20241217,161800,558300370,9720,9720,9720,9720,0
|
|
20241217,161700,558300370,9720,9720,9720,9720,0
|
|
20241217,161600,558300370,9720,9720,9720,9720,0
|
|
20241217,161500,558300370,9720,9720,9720,9720,807
|
|
20241217,161400,558300370,9720,9720,9720,9720,0
|
|
20241217,161300,558300370,9720,9720,9720,9720,0
|
|
20241217,161200,558300370,9720,9720,9720,9720,0
|
|
20241217,161100,558300370,9720,9720,9720,9720,0
|
|
20241217,161000,558300370,9720,9720,9720,9720,0
|
|
20241217,160900,558300370,9720,9720,9720,9720,0
|
|
20241217,160800,558300370,9720,9720,9720,9720,0
|
|
20241217,160700,558300370,9720,9720,9720,9720,0
|
|
20241217,160600,558300370,9720,9720,9720,9720,0
|
|
20241217,160500,558300370,9720,9720,9720,9720,0
|
|
20241217,160400,558300370,9720,9720,9720,9720,0
|
|
20241217,160300,558300370,9720,9720,9720,9720,0
|
|
20241217,160200,558300370,9720,9720,9720,9720,0
|
|
20241217,160100,558300370,9720,9720,9720,9720,0
|
|
20241217,160000,558300370,9720,9720,9720,9720,0
|
|
20241217,155900,558300370,9720,9720,9720,9720,0
|
|
20241217,155800,558300370,9720,9720,9720,9720,0
|
|
20241217,155700,558300370,9720,9720,9720,9720,0
|
|
20241217,155600,558300370,9720,9720,9720,9720,0
|
|
20241217,155500,558300370,9720,9720,9720,9720,0
|
|
20241217,155400,558300370,9720,9720,9720,9720,0
|
|
20241217,155300,558300370,9720,9720,9720,9720,0
|
|
20241217,155200,558300370,9720,9720,9720,9720,0
|
|
20241217,155100,558300370,9720,9720,9720,9720,0
|
|
20241217,155000,558300370,9720,9720,9720,9720,0
|
|
20241217,154900,558300370,9720,9720,9720,9720,0
|
|
20241217,154800,558300370,9720,9720,9720,9720,0
|
|
20241217,154700,558300370,9720,9720,9720,9720,0
|
|
20241217,154600,558300370,9720,9720,9720,9720,0
|
|
20241217,154500,558300370,9720,9720,9720,9720,807
|
|
20241217,154400,558300370,9720,9720,9720,9720,0
|
|
20241217,154300,558300370,9720,9720,9720,9720,0
|
|
20241217,154200,558300370,9720,9720,9720,9720,0
|
|
20241217,154100,558300370,9720,9720,9720,9720,0
|
|
20241217,154000,558300370,9720,9720,9720,9720,0
|
|
20241217,153900,558300370,9720,9720,9720,9720,0
|
|
20241217,153800,558300370,9720,9720,9720,9720,0
|
|
20241217,153700,558300370,9720,9720,9720,9720,0
|
|
20241217,153600,558300370,9720,9720,9720,9720,0
|
|
20241217,153500,558300370,9720,9720,9720,9720,0
|
|
20241217,153400,558300370,9720,9720,9720,9720,0
|
|
20241217,153300,558300370,9720,9720,9720,9720,0
|
|
20241217,153200,558300370,9720,9720,9720,9720,0
|
|
20241217,153100,558300370,9720,9720,9720,9720,0
|
|
20241217,153000,558300370,9720,9720,9720,9720,807
|
|
20241217,152900,550456330,9710,9710,9710,9710,0
|
|
20241217,152800,550456330,9710,9710,9710,9710,0
|
|
20241217,152700,550456330,9710,9710,9710,9710,0
|
|
20241217,152600,550456330,9710,9710,9710,9710,0
|
|
20241217,152500,550456330,9710,9710,9710,9710,0
|
|
20241217,152400,550456330,9710,9710,9710,9710,0
|
|
20241217,152300,550456330,9710,9710,9710,9710,0
|
|
20241217,152200,550456330,9710,9710,9710,9710,0
|
|
20241217,152100,550456330,9710,9710,9710,9710,0
|
|
20241217,152000,550456330,9710,9710,9710,9710,0
|
|
20241217,151900,550456330,9710,9700,9710,9700,749
|
|
20241217,151800,543190970,9700,9700,9700,9700,1
|
|
20241217,151700,543181270,9680,9700,9700,9680,735
|
|
20241217,151600,536064110,9690,9690,9690,9690,193
|
|
20241217,151500,534193940,9690,9690,9690,9680,1229
|
|
20241217,151400,522292950,9700,9700,9700,9700,1
|
|
20241217,151300,522283250,9700,9700,9700,9700,57
|
|
20241217,151200,521730350,9700,9700,9700,9700,7
|
|
20241217,151100,521662450,9700,9690,9700,9690,219
|
|
20241217,151000,519540260,9690,9690,9690,9690,20
|
|
20241217,150900,519346460,9690,9690,9690,9690,530
|
|
20241217,150800,514210760,9690,9710,9710,9690,2
|
|
20241217,150700,514191360,9700,9700,9700,9700,229
|
|
20241217,150600,511970060,9700,9690,9700,9690,2
|
|
20241217,150500,511950670,9700,9700,9700,9700,0
|
|
20241217,150400,511950670,9700,9700,9700,9700,10
|
|
20241217,150300,511853670,9690,9690,9690,9690,40
|
|
20241217,150200,511466070,9700,9700,9700,9700,10
|
|
20241217,150100,511369070,9700,9700,9700,9700,0
|
|
20241217,150000,511369070,9700,9700,9700,9700,34
|
|
20241217,145900,511039270,9700,9700,9700,9700,100
|
|
20241217,145800,510069270,9700,9700,9700,9700,63
|
|
20241217,145700,509458170,9700,9700,9700,9700,95
|
|
20241217,145600,508536670,9670,9670,9670,9670,1
|
|
20241217,145500,508527000,9700,9700,9700,9700,0
|
|
20241217,145400,508527000,9700,9700,9700,9700,84
|
|
20241217,145300,507712200,9690,9690,9690,9690,2
|
|
20241217,145200,507692820,9670,9670,9670,9670,200
|
|
20241217,145100,505758820,9700,9700,9700,9700,20
|
|
20241217,145000,505564820,9700,9670,9700,9670,159
|
|
20241217,144900,504025520,9670,9690,9690,9670,92
|
|
20241217,144800,503135040,9670,9670,9670,9670,3
|
|
20241217,144700,503106030,9670,9670,9670,9670,15
|
|
20241217,144600,502960980,9670,9670,9670,9670,50
|
|
20241217,144500,502477480,9690,9690,9690,9690,0
|
|
20241217,144400,502477480,9690,9690,9690,9690,0
|
|
20241217,144300,502477480,9690,9670,9690,9670,4
|
|
20241217,144200,502438740,9670,9670,9670,9670,1
|
|
20241217,144100,502429070,9690,9680,9690,9670,245
|
|
20241217,144000,500059320,9680,9680,9680,9680,0
|
|
20241217,143900,500059320,9680,9680,9680,9680,0
|
|
20241217,143800,500059320,9680,9680,9680,9680,252
|
|
20241217,143700,497619960,9680,9700,9700,9680,460
|
|
20241217,143600,493161720,9710,9710,9710,9710,0
|
|
20241217,143500,493161720,9710,9710,9710,9710,80
|
|
20241217,143400,492384920,9700,9700,9700,9700,319
|
|
20241217,143300,489290620,9700,9700,9700,9700,85
|
|
20241217,143200,488466120,9700,9700,9700,9690,575
|
|
20241217,143100,482888770,9700,9710,9710,9690,116
|
|
20241217,143000,481763070,9710,9700,9710,9700,21
|
|
20241217,142900,481559360,9700,9700,9700,9700,400
|
|
20241217,142800,477679360,9700,9700,9700,9700,100
|
|
20241217,142700,476709360,9700,9700,9700,9700,263
|
|
20241217,142600,474158260,9680,9700,9700,9680,183
|
|
20241217,142500,472386420,9700,9700,9700,9700,83
|
|
20241217,142400,471581320,9700,9700,9700,9700,0
|
|
20241217,142300,471581320,9700,9700,9700,9700,2059
|
|
20241217,142200,451609020,9680,9680,9680,9680,1
|
|
20241217,142100,451599340,9680,9680,9680,9680,87
|
|
20241217,142000,450757180,9700,9700,9700,9700,0
|
|
20241217,141900,450757180,9700,9700,9700,9700,10
|
|
20241217,141800,450660180,9700,9700,9700,9700,93
|
|
20241217,141700,449758080,9670,9670,9670,9670,0
|
|
20241217,141600,449758080,9670,9670,9670,9670,0
|
|
20241217,141500,449758080,9670,9710,9720,9670,606
|
|
20241217,141400,443889570,9710,9710,9710,9710,10
|
|
20241217,141300,443792470,9720,9720,9720,9720,0
|
|
20241217,141200,443792470,9720,9720,9720,9720,1
|
|
20241217,141100,443782750,9720,9720,9720,9680,98
|
|
20241217,141000,442830790,9720,9720,9720,9720,0
|
|
20241217,140900,442830790,9720,9720,9720,9720,0
|
|
20241217,140800,442830790,9720,9680,9720,9680,132
|
|
20241217,140700,441548980,9710,9710,9710,9710,48
|
|
20241217,140600,441082900,9710,9710,9710,9710,0
|
|
20241217,140500,441082900,9710,9680,9710,9680,292
|
|
20241217,140400,438255680,9680,9680,9680,9680,202
|
|
20241217,140300,436300320,9720,9720,9720,9720,65
|
|
20241217,140200,435668520,9720,9680,9720,9680,196
|
|
20241217,140100,433771200,9720,9720,9720,9720,70
|
|
20241217,140000,433090800,9670,9670,9670,9670,14
|
|
20241217,135900,432955420,9720,9670,9720,9670,92
|
|
20241217,135800,432062380,9720,9720,9720,9720,103
|
|
20241217,135700,431061220,9720,9720,9720,9720,0
|
|
20241217,135600,431061220,9720,9720,9720,9720,68
|
|
20241217,135500,430400260,9710,9710,9710,9710,47
|
|
20241217,135400,429943890,9710,9710,9710,9710,0
|
|
20241217,135300,429943890,9710,9710,9720,9710,72
|
|
20241217,135200,429244150,9710,9690,9710,9690,11
|
|
20241217,135100,429137540,9670,9670,9670,9670,48
|
|
20241217,135000,428673380,9710,9710,9710,9710,67
|
|
20241217,134900,428022810,9710,9710,9710,9710,0
|
|
20241217,134800,428022810,9710,9710,9710,9710,56
|
|
20241217,134700,427479050,9710,9700,9710,9700,25
|
|
20241217,134600,427236480,9680,9680,9680,9680,35
|
|
20241217,134500,426897680,9670,9670,9670,9670,35
|
|
20241217,134400,426559230,9660,9660,9660,9660,86
|
|
20241217,134300,425728470,9660,9660,9670,9660,573
|
|
20241217,134200,420187590,9650,9650,9650,9650,1
|
|
20241217,134100,420177940,9670,9670,9670,9670,1
|
|
20241217,134000,420168270,9660,9660,9660,9660,182
|
|
20241217,133900,418410150,9660,9660,9660,9660,2
|
|
20241217,133800,418390830,9660,9660,9660,9660,53
|
|
20241217,133700,417878850,9660,9620,9660,9620,35
|
|
20241217,133600,417542110,9620,9650,9650,9620,515
|
|
20241217,133500,412581000,9660,9660,9660,9660,5
|
|
20241217,133400,412532700,9660,9660,9660,9660,109
|
|
20241217,133300,411479760,9660,9660,9660,9660,10
|
|
20241217,133200,411383160,9620,9620,9620,9620,18
|
|
20241217,133100,411210000,9670,9670,9670,9670,84
|
|
20241217,133000,410397720,9670,9670,9670,9670,60
|
|
20241217,132900,409817520,9670,9660,9670,9620,48
|
|
20241217,132800,409354140,9660,9660,9660,9660,1
|
|
20241217,132700,409344480,9660,9650,9660,9650,84
|
|
20241217,132600,408533060,9600,9600,9600,9600,0
|
|
20241217,132500,408533060,9600,9640,9640,9600,32
|
|
20241217,132400,408225420,9640,9630,9640,9630,208
|
|
20241217,132300,406220310,9640,9640,9640,9640,143
|
|
20241217,132200,404841790,9640,9640,9640,9640,2
|
|
20241217,132100,404822510,9650,9650,9650,9650,96
|
|
20241217,132000,403896110,9650,9650,9650,9650,200
|
|
20241217,131900,401966110,9650,9650,9650,9650,55
|
|
20241217,131800,401435360,9650,9650,9650,9650,79
|
|
20241217,131700,400673010,9640,9640,9640,9640,48
|
|
20241217,131600,400210290,9640,9640,9640,9640,0
|
|
20241217,131500,400210290,9640,9640,9640,9640,66
|
|
20241217,131400,399574050,9640,9610,9640,9610,9
|
|
20241217,131300,399487430,9610,9610,9610,9610,2
|
|
20241217,131200,399468210,9600,9600,9600,9600,0
|
|
20241217,131100,399468210,9600,9570,9600,9570,1688
|
|
20241217,131000,383264010,9600,9570,9600,9570,463
|
|
20241217,130900,378827730,9570,9570,9570,9570,0
|
|
20241217,130800,378827730,9570,9580,9580,9570,31
|
|
20241217,130700,378530760,9580,9580,9580,9580,29
|
|
20241217,130600,378252940,9580,9580,9580,9580,0
|
|
20241217,130500,378252940,9580,9580,9580,9580,84
|
|
20241217,130400,377448220,9570,9560,9570,9560,122
|
|
20241217,130300,376281890,9560,9560,9560,9560,0
|
|
20241217,130200,376281890,9560,9560,9560,9560,0
|
|
20241217,130100,376281890,9560,9570,9570,9560,520
|
|
20241217,130000,371310490,9570,9570,9570,9570,0
|
|
20241217,125900,371310490,9570,9570,9570,9570,1
|
|
20241217,125800,371300920,9570,9560,9570,9560,105
|
|
20241217,125700,370296820,9560,9560,9560,9560,10
|
|
20241217,125600,370201220,9570,9570,9570,9570,0
|
|
20241217,125500,370201220,9570,9570,9570,9570,0
|
|
20241217,125400,370201220,9570,9570,9570,9570,0
|
|
20241217,125300,370201220,9570,9570,9570,9570,0
|
|
20241217,125200,370201220,9570,9570,9570,9570,0
|
|
20241217,125100,370201220,9570,9570,9570,9570,102
|
|
20241217,125000,369225080,9570,9570,9570,9570,0
|
|
20241217,124900,369225080,9570,9570,9570,9570,0
|
|
20241217,124800,369225080,9570,9570,9570,9570,1
|
|
20241217,124700,369215510,9570,9570,9570,9570,5
|
|
20241217,124600,369167660,9570,9570,9570,9570,10
|
|
20241217,124500,369071960,9580,9560,9580,9550,60
|
|
20241217,124400,368498560,9550,9560,9560,9550,102
|
|
20241217,124300,367523490,9560,9580,9580,9560,10
|
|
20241217,124200,367427870,9580,9580,9580,9580,18
|
|
20241217,124100,367255430,9550,9550,9550,9550,0
|
|
20241217,124000,367255430,9550,9550,9550,9550,0
|
|
20241217,123900,367255430,9550,9550,9550,9550,15
|
|
20241217,123800,367112180,9550,9550,9550,9550,5
|
|
20241217,123700,367064430,9560,9560,9560,9560,0
|
|
20241217,123600,367064430,9560,9560,9560,9560,431
|
|
20241217,123500,362944070,9580,9580,9580,9580,0
|
|
20241217,123400,362944070,9580,9580,9580,9580,4
|
|
20241217,123300,362905750,9580,9580,9580,9580,96
|
|
20241217,123200,361986070,9580,9580,9580,9580,10
|
|
20241217,123100,361890270,9580,9580,9580,9580,100
|
|
20241217,123000,360932270,9570,9570,9570,9570,0
|
|
20241217,122900,360932270,9570,9570,9570,9570,0
|
|
20241217,122800,360932270,9570,9570,9570,9570,100
|
|
20241217,122700,359975270,9570,9570,9570,9570,0
|
|
20241217,122600,359975270,9570,9570,9570,9570,1
|
|
20241217,122500,359965700,9560,9560,9560,9560,12
|
|
20241217,122400,359850980,9580,9580,9580,9580,0
|
|
20241217,122300,359850980,9580,9580,9580,9580,0
|
|
20241217,122200,359850980,9580,9580,9580,9580,0
|
|
20241217,122100,359850980,9580,9570,9580,9570,217
|
|
20241217,122000,357772400,9580,9580,9580,9580,0
|
|
20241217,121900,357772400,9580,9580,9580,9580,0
|
|
20241217,121800,357772400,9580,9580,9580,9580,10
|
|
20241217,121700,357676600,9590,9590,9590,9590,5
|
|
20241217,121600,357628650,9590,9590,9590,9590,1
|
|
20241217,121500,357619060,9590,9590,9590,9590,0
|
|
20241217,121400,357619060,9590,9560,9590,9560,2
|
|
20241217,121300,357599910,9560,9560,9560,9560,2
|
|
20241217,121200,357580790,9560,9560,9560,9560,1
|
|
20241217,121100,357571230,9550,9550,9550,9550,0
|
|
20241217,121000,357571230,9550,9550,9550,9550,2
|
|
20241217,120900,357552130,9550,9550,9550,9550,8
|
|
20241217,120800,357475730,9550,9550,9550,9550,0
|
|
20241217,120700,357475730,9550,9570,9570,9550,2252
|
|
20241217,120600,335941590,9590,9590,9590,9590,0
|
|
20241217,120500,335941590,9590,9590,9590,9590,0
|
|
20241217,120400,335941590,9590,9590,9590,9590,0
|
|
20241217,120300,335941590,9590,9590,9590,9590,0
|
|
20241217,120200,335941590,9590,9580,9590,9580,190
|
|
20241217,120100,334120890,9580,9580,9580,9580,133
|
|
20241217,120000,332846750,9590,9570,9590,9570,141
|
|
20241217,115900,331497360,9580,9580,9580,9580,42
|
|
20241217,115800,331095000,9590,9580,9590,9580,3
|
|
20241217,115700,331066250,9580,9580,9580,9580,257
|
|
20241217,115600,328604190,9580,9580,9580,9580,0
|
|
20241217,115500,328604190,9580,9580,9580,9580,109
|
|
20241217,115400,327559970,9580,9580,9580,9580,4
|
|
20241217,115300,327521650,9580,9580,9580,9580,1
|
|
20241217,115200,327512070,9590,9590,9590,9590,1
|
|
20241217,115100,327502480,9590,9590,9590,9590,0
|
|
20241217,115000,327502480,9590,9590,9590,9590,0
|
|
20241217,114900,327502480,9590,9590,9590,9590,0
|
|
20241217,114800,327502480,9590,9590,9590,9590,0
|
|
20241217,114700,327502480,9590,9580,9590,9580,3
|
|
20241217,114600,327473730,9580,9580,9580,9580,121
|
|
20241217,114500,326314550,9580,9580,9580,9580,35
|
|
20241217,114400,325979250,9580,9580,9580,9580,0
|
|
20241217,114300,325979250,9580,9580,9580,9580,0
|
|
20241217,114200,325979250,9580,9580,9580,9580,130
|
|
20241217,114100,324733850,9580,9590,9590,9580,288
|
|
20241217,114000,321973920,9590,9590,9590,9590,81
|
|
20241217,113900,321197130,9600,9600,9600,9600,100
|
|
20241217,113800,320237130,9610,9610,9610,9610,62
|
|
20241217,113700,319641310,9610,9610,9610,9610,455
|
|
20241217,113600,315268760,9640,9610,9640,9610,15
|
|
20241217,113500,315124460,9610,9610,9610,9610,4
|
|
20241217,113400,315086020,9630,9630,9630,9630,1
|
|
20241217,113300,315076390,9640,9640,9640,9640,0
|
|
20241217,113200,315076390,9640,9640,9640,9640,0
|
|
20241217,113100,315076390,9640,9640,9640,9640,14
|
|
20241217,113000,314941430,9640,9600,9640,9600,28
|
|
20241217,112900,314671590,9600,9600,9600,9600,50
|
|
20241217,112800,314191590,9640,9640,9640,9640,0
|
|
20241217,112700,314191590,9640,9640,9640,9640,1
|
|
20241217,112600,314181950,9600,9600,9600,9600,0
|
|
20241217,112500,314181950,9600,9600,9600,9600,146
|
|
20241217,112400,312780350,9600,9640,9640,9600,231
|
|
20241217,112300,310562690,9640,9640,9640,9640,1
|
|
20241217,112200,310553050,9640,9640,9640,9640,0
|
|
20241217,112100,310553050,9640,9640,9640,9640,4
|
|
20241217,112000,310514490,9610,9610,9610,9610,0
|
|
20241217,111900,310514490,9610,9620,9620,9610,202
|
|
20241217,111800,308573260,9610,9600,9630,9600,546
|
|
20241217,111700,303331590,9600,9620,9620,9600,64
|
|
20241217,111600,302716690,9630,9610,9650,9610,66
|
|
20241217,111500,302080890,9630,9630,9630,9630,56
|
|
20241217,111400,301541610,9630,9630,9630,9630,0
|
|
20241217,111300,301541610,9630,9580,9630,9580,219
|
|
20241217,111200,299443490,9580,9580,9580,9580,0
|
|
20241217,111100,299443490,9580,9580,9580,9580,0
|
|
20241217,111000,299443490,9580,9580,9580,9580,0
|
|
20241217,110900,299443490,9580,9650,9650,9580,196
|
|
20241217,110800,297564690,9610,9600,9610,9580,3139
|
|
20241217,110700,267480490,9590,9600,9600,9590,699
|
|
20241217,110600,260775920,9600,9600,9600,9600,0
|
|
20241217,110500,260775920,9600,9600,9600,9600,1
|
|
20241217,110400,260766320,9590,9590,9590,9590,0
|
|
20241217,110300,260766320,9590,9600,9600,9590,132
|
|
20241217,110200,259499490,9660,9660,9660,9660,0
|
|
20241217,110100,259499490,9660,9660,9660,9660,0
|
|
20241217,110000,259499490,9660,9660,9660,9660,0
|
|
20241217,105900,259499490,9660,9660,9660,9660,0
|
|
20241217,105800,259499490,9660,9660,9660,9660,0
|
|
20241217,105700,259499490,9660,9630,9660,9600,1001
|
|
20241217,105600,249885690,9630,9630,9630,9630,30
|
|
20241217,105500,249596790,9630,9630,9630,9630,22
|
|
20241217,105400,249384930,9620,9620,9620,9620,0
|
|
20241217,105300,249384930,9620,9620,9620,9620,0
|
|
20241217,105200,249384930,9620,9620,9620,9620,236
|
|
20241217,105100,247114610,9660,9660,9660,9660,0
|
|
20241217,105000,247114610,9660,9630,9660,9630,305
|
|
20241217,104900,244177160,9660,9660,9660,9660,0
|
|
20241217,104800,244177160,9660,9660,9660,9660,8
|
|
20241217,104700,244099880,9660,9660,9660,9660,1
|
|
20241217,104600,244090220,9640,9650,9650,9640,170
|
|
20241217,104500,242450360,9640,9640,9640,9640,20
|
|
20241217,104400,242257560,9640,9650,9650,9640,113
|
|
20241217,104300,241167610,9660,9660,9660,9660,11
|
|
20241217,104200,241061350,9660,9660,9660,9660,3
|
|
20241217,104100,241032370,9660,9660,9660,9660,1
|
|
20241217,104000,241022710,9640,9640,9640,9640,15
|
|
20241217,103900,240878110,9640,9640,9640,9640,10
|
|
20241217,103800,240781710,9640,9650,9650,9640,41
|
|
20241217,103700,240386080,9640,9650,9650,9640,170
|
|
20241217,103600,238747080,9650,9650,9650,9650,8
|
|
20241217,103500,238669880,9640,9640,9640,9640,0
|
|
20241217,103400,238669880,9640,9640,9640,9640,1
|
|
20241217,103300,238660240,9640,9630,9640,9630,177
|
|
20241217,103200,236955710,9640,9640,9640,9640,1
|
|
20241217,103100,236946070,9640,9640,9640,9640,0
|
|
20241217,103000,236946070,9640,9640,9640,9640,7
|
|
20241217,102900,236878590,9650,9650,9650,9650,36
|
|
20241217,102800,236531190,9660,9660,9660,9660,0
|
|
20241217,102700,236531190,9660,9660,9660,9660,2
|
|
20241217,102600,236511870,9660,9660,9660,9660,7
|
|
20241217,102500,236444250,9660,9660,9660,9660,0
|
|
20241217,102400,236444250,9660,9660,9660,9660,0
|
|
20241217,102300,236444250,9660,9660,9660,9660,11
|
|
20241217,102200,236337990,9610,9610,9610,9610,0
|
|
20241217,102100,236337990,9610,9610,9610,9610,0
|
|
20241217,102000,236337990,9610,9610,9610,9610,0
|
|
20241217,101900,236337990,9610,9660,9660,9610,603
|
|
20241217,101800,230536920,9670,9670,9670,9670,20
|
|
20241217,101700,230343520,9620,9620,9620,9620,0
|
|
20241217,101600,230343520,9620,9620,9620,9620,0
|
|
20241217,101500,230343520,9620,9620,9620,9620,85
|
|
20241217,101400,229525820,9620,9630,9630,9620,382
|
|
20241217,101300,225850070,9630,9630,9630,9630,1
|
|
20241217,101200,225840440,9630,9630,9630,9630,120
|
|
20241217,101100,224684840,9640,9640,9640,9640,0
|
|
20241217,101000,224684840,9640,9630,9640,9630,451
|
|
20241217,100900,220341610,9620,9630,9630,9620,78
|
|
20241217,100800,219590650,9620,9620,9620,9620,36
|
|
20241217,100700,219244330,9640,9640,9640,9640,0
|
|
20241217,100600,219244330,9640,9640,9640,9640,456
|
|
20241217,100500,214848490,9640,9640,9640,9640,6
|
|
20241217,100400,214790650,9640,9640,9640,9640,1
|
|
20241217,100300,214781010,9610,9640,9640,9610,6
|
|
20241217,100200,214723200,9640,9620,9640,9620,11
|
|
20241217,100100,214617340,9620,9620,9620,9620,0
|
|
20241217,100000,214617340,9620,9620,9620,9620,0
|
|
20241217,095900,214617340,9620,9620,9620,9620,1
|
|
20241217,095800,214607720,9620,9620,9620,9620,9
|
|
20241217,095700,214521140,9620,9630,9640,9620,181
|
|
20241217,095600,212779890,9620,9640,9650,9620,208
|
|
20241217,095500,210778870,9690,9690,9690,9690,70
|
|
20241217,095400,210100570,9630,9630,9630,9630,40
|
|
20241217,095300,209715370,9630,9660,9660,9630,1377
|
|
20241217,095200,196432080,9660,9660,9660,9660,0
|
|
20241217,095100,196432080,9660,9660,9660,9660,0
|
|
20241217,095000,196432080,9660,9660,9660,9660,0
|
|
20241217,094900,196432080,9660,9660,9660,9660,0
|
|
20241217,094800,196432080,9660,9700,9700,9660,127
|
|
20241217,094700,195205180,9660,9660,9660,9660,0
|
|
20241217,094600,195205180,9660,9660,9660,9660,3
|
|
20241217,094500,195176200,9660,9700,9700,9660,136
|
|
20241217,094400,193861400,9700,9700,9700,9700,67
|
|
20241217,094300,193211500,9700,9660,9700,9660,972
|
|
20241217,094200,183796670,9670,9670,9670,9670,1
|
|
20241217,094100,183787000,9620,9620,9620,9620,0
|
|
20241217,094000,183787000,9620,9620,9620,9620,1
|
|
20241217,093900,183777380,9630,9630,9630,9630,0
|
|
20241217,093800,183777380,9630,9630,9630,9630,121
|
|
20241217,093700,182612150,9690,9690,9690,9690,2
|
|
20241217,093600,182592770,9700,9700,9700,9700,204
|
|
20241217,093500,180613970,9610,9610,9610,9610,0
|
|
20241217,093400,180613970,9610,9610,9610,9610,0
|
|
20241217,093300,180613970,9610,9630,9630,9610,1080
|
|
20241217,093200,170225320,9680,9680,9680,9680,7
|
|
20241217,093100,170157560,9680,9680,9680,9680,0
|
|
20241217,093000,170157560,9680,9680,9680,9680,448
|
|
20241217,092900,165820920,9600,9640,9680,9600,975
|
|
20241217,092800,156429510,9600,9600,9600,9600,176
|
|
20241217,092700,154739910,9600,9630,9630,9590,203
|
|
20241217,092600,152791190,9640,9620,9640,9610,302
|
|
20241217,092500,149883250,9620,9590,9620,9570,657
|
|
20241217,092400,143595250,9570,9590,9590,9570,190
|
|
20241217,092300,141775180,9570,9580,9590,9570,927
|
|
20241217,092200,132898450,9580,9590,9590,9580,2921
|
|
20241217,092100,104904150,9590,9620,9620,9590,1991
|
|
20241217,092000,85776180,9630,9650,9650,9630,724
|
|
20241217,091900,78798480,9680,9680,9680,9680,1
|
|
20241217,091800,78788800,9680,9680,9680,9680,423
|
|
20241217,091700,74694160,9640,9630,9640,9630,287
|
|
20241217,091600,71930340,9630,9630,9630,9630,82
|
|
20241217,091500,71140680,9620,9620,9620,9620,0
|
|
20241217,091400,71140680,9620,9630,9680,9620,431
|
|
20241217,091300,66986650,9630,9610,9630,9610,410
|
|
20241217,091200,63042470,9610,9620,9620,9610,62
|
|
20241217,091100,62446110,9620,9630,9630,9610,472
|
|
20241217,091000,57902900,9630,9630,9630,9630,55
|
|
20241217,090900,57373250,9680,9680,9680,9680,0
|
|
20241217,090800,57373250,9680,9680,9680,9680,2
|
|
20241217,090700,57353890,9680,9620,9680,9620,1032
|
|
20241217,090600,47425990,9620,9630,9630,9620,686
|
|
20241217,090500,40825530,9630,9660,9690,9630,378
|
|
20241217,090400,37179120,9660,9640,9660,9620,125
|
|
20241217,090300,35975410,9630,9640,9640,9610,425
|
|
20241217,090200,31885430,9700,9670,9710,9640,988
|
|
20241217,090100,22342090,9670,9720,9720,9670,486
|
|
20241217,090000,17630940,9710,9800,9800,9710,1808
|