767 lines
36 KiB
CSV
767 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,214400,534769090,9420,9420,9420,9420,707
|
|
20241220,214300,534769090,9420,9420,9420,9420,0
|
|
20241220,214200,534769090,9420,9420,9420,9420,0
|
|
20241220,214100,534769090,9420,9420,9420,9420,0
|
|
20241220,214000,534769090,9420,9420,9420,9420,0
|
|
20241220,213900,534769090,9420,9420,9420,9420,0
|
|
20241220,213800,534769090,9420,9420,9420,9420,0
|
|
20241220,213700,534769090,9420,9420,9420,9420,0
|
|
20241220,213600,534769090,9420,9420,9420,9420,0
|
|
20241220,213500,534769090,9420,9420,9420,9420,0
|
|
20241220,213400,534769090,9420,9420,9420,9420,0
|
|
20241220,213300,534769090,9420,9420,9420,9420,0
|
|
20241220,213200,534769090,9420,9420,9420,9420,0
|
|
20241220,213100,534769090,9420,9420,9420,9420,0
|
|
20241220,213000,534769090,9420,9420,9420,9420,0
|
|
20241220,212900,534769090,9420,9420,9420,9420,0
|
|
20241220,212800,534769090,9420,9420,9420,9420,0
|
|
20241220,212700,534769090,9420,9420,9420,9420,0
|
|
20241220,212600,534769090,9420,9420,9420,9420,0
|
|
20241220,212500,534769090,9420,9420,9420,9420,0
|
|
20241220,212400,534769090,9420,9420,9420,9420,0
|
|
20241220,212300,534769090,9420,9420,9420,9420,0
|
|
20241220,212200,534769090,9420,9420,9420,9420,0
|
|
20241220,212100,534769090,9420,9420,9420,9420,0
|
|
20241220,212000,534769090,9420,9420,9420,9420,0
|
|
20241220,211900,534769090,9420,9420,9420,9420,0
|
|
20241220,211800,534769090,9420,9420,9420,9420,0
|
|
20241220,211700,534769090,9420,9420,9420,9420,0
|
|
20241220,211600,534769090,9420,9420,9420,9420,0
|
|
20241220,211500,534769090,9420,9420,9420,9420,0
|
|
20241220,211400,534769090,9420,9420,9420,9420,707
|
|
20241220,211300,534769090,9420,9420,9420,9420,0
|
|
20241220,211200,534769090,9420,9420,9420,9420,0
|
|
20241220,211100,534769090,9420,9420,9420,9420,0
|
|
20241220,211000,534769090,9420,9420,9420,9420,0
|
|
20241220,210900,534769090,9420,9420,9420,9420,0
|
|
20241220,210800,534769090,9420,9420,9420,9420,0
|
|
20241220,210700,534769090,9420,9420,9420,9420,0
|
|
20241220,210600,534769090,9420,9420,9420,9420,0
|
|
20241220,210500,534769090,9420,9420,9420,9420,0
|
|
20241220,210400,534769090,9420,9420,9420,9420,0
|
|
20241220,210300,534769090,9420,9420,9420,9420,0
|
|
20241220,210200,534769090,9420,9420,9420,9420,0
|
|
20241220,210100,534769090,9420,9420,9420,9420,0
|
|
20241220,210000,534769090,9420,9420,9420,9420,0
|
|
20241220,205900,534769090,9420,9420,9420,9420,0
|
|
20241220,205800,534769090,9420,9420,9420,9420,0
|
|
20241220,205700,534769090,9420,9420,9420,9420,0
|
|
20241220,205600,534769090,9420,9420,9420,9420,0
|
|
20241220,205500,534769090,9420,9420,9420,9420,0
|
|
20241220,205400,534769090,9420,9420,9420,9420,0
|
|
20241220,205300,534769090,9420,9420,9420,9420,0
|
|
20241220,205200,534769090,9420,9420,9420,9420,0
|
|
20241220,205100,534769090,9420,9420,9420,9420,0
|
|
20241220,205000,534769090,9420,9420,9420,9420,0
|
|
20241220,204900,534769090,9420,9420,9420,9420,0
|
|
20241220,204800,534769090,9420,9420,9420,9420,0
|
|
20241220,204700,534769090,9420,9420,9420,9420,0
|
|
20241220,204600,534769090,9420,9420,9420,9420,0
|
|
20241220,204500,534769090,9420,9420,9420,9420,0
|
|
20241220,204400,534769090,9420,9420,9420,9420,707
|
|
20241220,204300,534769090,9420,9420,9420,9420,0
|
|
20241220,204200,534769090,9420,9420,9420,9420,0
|
|
20241220,204100,534769090,9420,9420,9420,9420,0
|
|
20241220,204000,534769090,9420,9420,9420,9420,0
|
|
20241220,203900,534769090,9420,9420,9420,9420,0
|
|
20241220,203800,534769090,9420,9420,9420,9420,0
|
|
20241220,203700,534769090,9420,9420,9420,9420,0
|
|
20241220,203600,534769090,9420,9420,9420,9420,0
|
|
20241220,203500,534769090,9420,9420,9420,9420,0
|
|
20241220,203400,534769090,9420,9420,9420,9420,0
|
|
20241220,203300,534769090,9420,9420,9420,9420,0
|
|
20241220,203200,534769090,9420,9420,9420,9420,0
|
|
20241220,203100,534769090,9420,9420,9420,9420,0
|
|
20241220,203000,534769090,9420,9420,9420,9420,0
|
|
20241220,202900,534769090,9420,9420,9420,9420,0
|
|
20241220,202800,534769090,9420,9420,9420,9420,0
|
|
20241220,202700,534769090,9420,9420,9420,9420,0
|
|
20241220,202600,534769090,9420,9420,9420,9420,0
|
|
20241220,202500,534769090,9420,9420,9420,9420,0
|
|
20241220,202400,534769090,9420,9420,9420,9420,0
|
|
20241220,202300,534769090,9420,9420,9420,9420,0
|
|
20241220,202200,534769090,9420,9420,9420,9420,0
|
|
20241220,202100,534769090,9420,9420,9420,9420,0
|
|
20241220,202000,534769090,9420,9420,9420,9420,0
|
|
20241220,201900,534769090,9420,9420,9420,9420,0
|
|
20241220,201800,534769090,9420,9420,9420,9420,0
|
|
20241220,201700,534769090,9420,9420,9420,9420,0
|
|
20241220,201600,534769090,9420,9420,9420,9420,0
|
|
20241220,201500,534769090,9420,9420,9420,9420,0
|
|
20241220,201400,534769090,9420,9420,9420,9420,707
|
|
20241220,201300,534769090,9420,9420,9420,9420,0
|
|
20241220,201200,534769090,9420,9420,9420,9420,0
|
|
20241220,201100,534769090,9420,9420,9420,9420,0
|
|
20241220,201000,534769090,9420,9420,9420,9420,0
|
|
20241220,200900,534769090,9420,9420,9420,9420,0
|
|
20241220,200800,534769090,9420,9420,9420,9420,0
|
|
20241220,200700,534769090,9420,9420,9420,9420,0
|
|
20241220,200600,534769090,9420,9420,9420,9420,0
|
|
20241220,200500,534769090,9420,9420,9420,9420,0
|
|
20241220,200400,534769090,9420,9420,9420,9420,0
|
|
20241220,200300,534769090,9420,9420,9420,9420,0
|
|
20241220,200200,534769090,9420,9420,9420,9420,0
|
|
20241220,200100,534769090,9420,9420,9420,9420,0
|
|
20241220,200000,534769090,9420,9420,9420,9420,0
|
|
20241220,195900,534769090,9420,9420,9420,9420,0
|
|
20241220,195800,534769090,9420,9420,9420,9420,0
|
|
20241220,195700,534769090,9420,9420,9420,9420,0
|
|
20241220,195600,534769090,9420,9420,9420,9420,0
|
|
20241220,195500,534769090,9420,9420,9420,9420,0
|
|
20241220,195400,534769090,9420,9420,9420,9420,0
|
|
20241220,195300,534769090,9420,9420,9420,9420,0
|
|
20241220,195200,534769090,9420,9420,9420,9420,0
|
|
20241220,195100,534769090,9420,9420,9420,9420,0
|
|
20241220,195000,534769090,9420,9420,9420,9420,0
|
|
20241220,194900,534769090,9420,9420,9420,9420,0
|
|
20241220,194800,534769090,9420,9420,9420,9420,0
|
|
20241220,194700,534769090,9420,9420,9420,9420,0
|
|
20241220,194600,534769090,9420,9420,9420,9420,0
|
|
20241220,194500,534769090,9420,9420,9420,9420,0
|
|
20241220,194400,534769090,9420,9420,9420,9420,707
|
|
20241220,194300,534769090,9420,9420,9420,9420,0
|
|
20241220,194200,534769090,9420,9420,9420,9420,0
|
|
20241220,194100,534769090,9420,9420,9420,9420,0
|
|
20241220,194000,534769090,9420,9420,9420,9420,0
|
|
20241220,193900,534769090,9420,9420,9420,9420,0
|
|
20241220,193800,534769090,9420,9420,9420,9420,0
|
|
20241220,193700,534769090,9420,9420,9420,9420,0
|
|
20241220,193600,534769090,9420,9420,9420,9420,0
|
|
20241220,193500,534769090,9420,9420,9420,9420,0
|
|
20241220,193400,534769090,9420,9420,9420,9420,0
|
|
20241220,193300,534769090,9420,9420,9420,9420,0
|
|
20241220,193200,534769090,9420,9420,9420,9420,0
|
|
20241220,193100,534769090,9420,9420,9420,9420,0
|
|
20241220,193000,534769090,9420,9420,9420,9420,0
|
|
20241220,192900,534769090,9420,9420,9420,9420,0
|
|
20241220,192800,534769090,9420,9420,9420,9420,0
|
|
20241220,192700,534769090,9420,9420,9420,9420,0
|
|
20241220,192600,534769090,9420,9420,9420,9420,0
|
|
20241220,192500,534769090,9420,9420,9420,9420,0
|
|
20241220,192400,534769090,9420,9420,9420,9420,0
|
|
20241220,192300,534769090,9420,9420,9420,9420,0
|
|
20241220,192200,534769090,9420,9420,9420,9420,0
|
|
20241220,192100,534769090,9420,9420,9420,9420,0
|
|
20241220,192000,534769090,9420,9420,9420,9420,0
|
|
20241220,191900,534769090,9420,9420,9420,9420,0
|
|
20241220,191800,534769090,9420,9420,9420,9420,0
|
|
20241220,191700,534769090,9420,9420,9420,9420,0
|
|
20241220,191600,534769090,9420,9420,9420,9420,0
|
|
20241220,191500,534769090,9420,9420,9420,9420,0
|
|
20241220,191400,534769090,9420,9420,9420,9420,707
|
|
20241220,191300,534769090,9420,9420,9420,9420,0
|
|
20241220,191200,534769090,9420,9420,9420,9420,0
|
|
20241220,191100,534769090,9420,9420,9420,9420,0
|
|
20241220,191000,534769090,9420,9420,9420,9420,0
|
|
20241220,190900,534769090,9420,9420,9420,9420,0
|
|
20241220,190800,534769090,9420,9420,9420,9420,0
|
|
20241220,190700,534769090,9420,9420,9420,9420,0
|
|
20241220,190600,534769090,9420,9420,9420,9420,0
|
|
20241220,190500,534769090,9420,9420,9420,9420,0
|
|
20241220,190400,534769090,9420,9420,9420,9420,0
|
|
20241220,190300,534769090,9420,9420,9420,9420,0
|
|
20241220,190200,534769090,9420,9420,9420,9420,0
|
|
20241220,190100,534769090,9420,9420,9420,9420,0
|
|
20241220,190000,534769090,9420,9420,9420,9420,0
|
|
20241220,185900,534769090,9420,9420,9420,9420,0
|
|
20241220,185800,534769090,9420,9420,9420,9420,0
|
|
20241220,185700,534769090,9420,9420,9420,9420,0
|
|
20241220,185600,534769090,9420,9420,9420,9420,0
|
|
20241220,185500,534769090,9420,9420,9420,9420,0
|
|
20241220,185400,534769090,9420,9420,9420,9420,0
|
|
20241220,185300,534769090,9420,9420,9420,9420,0
|
|
20241220,185200,534769090,9420,9420,9420,9420,0
|
|
20241220,185100,534769090,9420,9420,9420,9420,0
|
|
20241220,185000,534769090,9420,9420,9420,9420,0
|
|
20241220,184900,534769090,9420,9420,9420,9420,0
|
|
20241220,184800,534769090,9420,9420,9420,9420,0
|
|
20241220,184700,534769090,9420,9420,9420,9420,0
|
|
20241220,184600,534769090,9420,9420,9420,9420,0
|
|
20241220,184500,534769090,9420,9420,9420,9420,0
|
|
20241220,184400,534769090,9420,9420,9420,9420,707
|
|
20241220,184300,534769090,9420,9420,9420,9420,0
|
|
20241220,184200,534769090,9420,9420,9420,9420,0
|
|
20241220,184100,534769090,9420,9420,9420,9420,0
|
|
20241220,184000,534769090,9420,9420,9420,9420,0
|
|
20241220,183900,534769090,9420,9420,9420,9420,0
|
|
20241220,183800,534769090,9420,9420,9420,9420,0
|
|
20241220,183700,534769090,9420,9420,9420,9420,0
|
|
20241220,183600,534769090,9420,9420,9420,9420,0
|
|
20241220,183500,534769090,9420,9420,9420,9420,0
|
|
20241220,183400,534769090,9420,9420,9420,9420,0
|
|
20241220,183300,534769090,9420,9420,9420,9420,0
|
|
20241220,183200,534769090,9420,9420,9420,9420,0
|
|
20241220,183100,534769090,9420,9420,9420,9420,0
|
|
20241220,183000,534769090,9420,9420,9420,9420,0
|
|
20241220,182900,534769090,9420,9420,9420,9420,0
|
|
20241220,182800,534769090,9420,9420,9420,9420,0
|
|
20241220,182700,534769090,9420,9420,9420,9420,0
|
|
20241220,182600,534769090,9420,9420,9420,9420,0
|
|
20241220,182500,534769090,9420,9420,9420,9420,0
|
|
20241220,182400,534769090,9420,9420,9420,9420,0
|
|
20241220,182300,534769090,9420,9420,9420,9420,0
|
|
20241220,182200,534769090,9420,9420,9420,9420,0
|
|
20241220,182100,534769090,9420,9420,9420,9420,0
|
|
20241220,182000,534769090,9420,9420,9420,9420,0
|
|
20241220,181900,534769090,9420,9420,9420,9420,0
|
|
20241220,181800,534769090,9420,9420,9420,9420,0
|
|
20241220,181700,534769090,9420,9420,9420,9420,0
|
|
20241220,181600,534769090,9420,9420,9420,9420,0
|
|
20241220,181500,534769090,9420,9420,9420,9420,0
|
|
20241220,181400,534769090,9420,9420,9420,9420,707
|
|
20241220,181300,534769090,9420,9420,9420,9420,0
|
|
20241220,181200,534769090,9420,9420,9420,9420,0
|
|
20241220,181100,534769090,9420,9420,9420,9420,0
|
|
20241220,181000,534769090,9420,9420,9420,9420,0
|
|
20241220,180900,534769090,9420,9420,9420,9420,0
|
|
20241220,180800,534769090,9420,9420,9420,9420,0
|
|
20241220,180700,534769090,9420,9420,9420,9420,0
|
|
20241220,180600,534769090,9420,9420,9420,9420,0
|
|
20241220,180500,534769090,9420,9420,9420,9420,0
|
|
20241220,180400,534769090,9420,9420,9420,9420,0
|
|
20241220,180300,534769090,9420,9420,9420,9420,0
|
|
20241220,180200,534769090,9420,9420,9420,9420,0
|
|
20241220,180100,534769090,9420,9420,9420,9420,0
|
|
20241220,180000,534769090,9420,9420,9420,9420,0
|
|
20241220,175900,534769090,9420,9420,9420,9420,0
|
|
20241220,175800,534769090,9420,9420,9420,9420,0
|
|
20241220,175700,534769090,9420,9420,9420,9420,0
|
|
20241220,175600,534769090,9420,9420,9420,9420,0
|
|
20241220,175500,534769090,9420,9420,9420,9420,0
|
|
20241220,175400,534769090,9420,9420,9420,9420,0
|
|
20241220,175300,534769090,9420,9420,9420,9420,0
|
|
20241220,175200,534769090,9420,9420,9420,9420,0
|
|
20241220,175100,534769090,9420,9420,9420,9420,0
|
|
20241220,175000,534769090,9420,9420,9420,9420,0
|
|
20241220,174900,534769090,9420,9420,9420,9420,0
|
|
20241220,174800,534769090,9420,9420,9420,9420,0
|
|
20241220,174700,534769090,9420,9420,9420,9420,0
|
|
20241220,174600,534769090,9420,9420,9420,9420,0
|
|
20241220,174500,534769090,9420,9420,9420,9420,0
|
|
20241220,174400,534769090,9420,9420,9420,9420,707
|
|
20241220,174300,534769090,9420,9420,9420,9420,0
|
|
20241220,174200,534769090,9420,9420,9420,9420,0
|
|
20241220,174100,534769090,9420,9420,9420,9420,0
|
|
20241220,174000,534769090,9420,9420,9420,9420,0
|
|
20241220,173900,534769090,9420,9420,9420,9420,0
|
|
20241220,173800,534769090,9420,9420,9420,9420,0
|
|
20241220,173700,534769090,9420,9420,9420,9420,0
|
|
20241220,173600,534769090,9420,9420,9420,9420,0
|
|
20241220,173500,534769090,9420,9420,9420,9420,0
|
|
20241220,173400,534769090,9420,9420,9420,9420,0
|
|
20241220,173300,534769090,9420,9420,9420,9420,0
|
|
20241220,173200,534769090,9420,9420,9420,9420,0
|
|
20241220,173100,534769090,9420,9420,9420,9420,0
|
|
20241220,173000,534769090,9420,9420,9420,9420,0
|
|
20241220,172900,534769090,9420,9420,9420,9420,0
|
|
20241220,172800,534769090,9420,9420,9420,9420,0
|
|
20241220,172700,534769090,9420,9420,9420,9420,0
|
|
20241220,172600,534769090,9420,9420,9420,9420,0
|
|
20241220,172500,534769090,9420,9420,9420,9420,0
|
|
20241220,172400,534769090,9420,9420,9420,9420,0
|
|
20241220,172300,534769090,9420,9420,9420,9420,0
|
|
20241220,172200,534769090,9420,9420,9420,9420,0
|
|
20241220,172100,534769090,9420,9420,9420,9420,0
|
|
20241220,172000,534769090,9420,9420,9420,9420,0
|
|
20241220,171900,534769090,9420,9420,9420,9420,0
|
|
20241220,171800,534769090,9420,9420,9420,9420,0
|
|
20241220,171700,534769090,9420,9420,9420,9420,0
|
|
20241220,171600,534769090,9420,9420,9420,9420,0
|
|
20241220,171500,534769090,9420,9420,9420,9420,0
|
|
20241220,171400,534769090,9420,9420,9420,9420,707
|
|
20241220,171300,534769090,9420,9420,9420,9420,0
|
|
20241220,171200,534769090,9420,9420,9420,9420,0
|
|
20241220,171100,534769090,9420,9420,9420,9420,0
|
|
20241220,171000,534769090,9420,9420,9420,9420,0
|
|
20241220,170900,534769090,9420,9420,9420,9420,0
|
|
20241220,170800,534769090,9420,9420,9420,9420,0
|
|
20241220,170700,534769090,9420,9420,9420,9420,0
|
|
20241220,170600,534769090,9420,9420,9420,9420,0
|
|
20241220,170500,534769090,9420,9420,9420,9420,0
|
|
20241220,170400,534769090,9420,9420,9420,9420,0
|
|
20241220,170300,534769090,9420,9420,9420,9420,0
|
|
20241220,170200,534769090,9420,9420,9420,9420,0
|
|
20241220,170100,534769090,9420,9420,9420,9420,0
|
|
20241220,170000,534769090,9420,9420,9420,9420,0
|
|
20241220,165900,534769090,9420,9420,9420,9420,0
|
|
20241220,165800,534769090,9420,9420,9420,9420,0
|
|
20241220,165700,534769090,9420,9420,9420,9420,0
|
|
20241220,165600,534769090,9420,9420,9420,9420,0
|
|
20241220,165500,534769090,9420,9420,9420,9420,0
|
|
20241220,165400,534769090,9420,9420,9420,9420,0
|
|
20241220,165300,534769090,9420,9420,9420,9420,0
|
|
20241220,165200,534769090,9420,9420,9420,9420,0
|
|
20241220,165100,534769090,9420,9420,9420,9420,0
|
|
20241220,165000,534769090,9420,9420,9420,9420,0
|
|
20241220,164900,534769090,9420,9420,9420,9420,0
|
|
20241220,164800,534769090,9420,9420,9420,9420,0
|
|
20241220,164700,534769090,9420,9420,9420,9420,0
|
|
20241220,164600,534769090,9420,9420,9420,9420,0
|
|
20241220,164500,534769090,9420,9420,9420,9420,0
|
|
20241220,164400,534769090,9420,9420,9420,9420,707
|
|
20241220,164300,534769090,9420,9420,9420,9420,0
|
|
20241220,164200,534769090,9420,9420,9420,9420,0
|
|
20241220,164100,534769090,9420,9420,9420,9420,0
|
|
20241220,164000,534769090,9420,9420,9420,9420,0
|
|
20241220,163900,534769090,9420,9420,9420,9420,0
|
|
20241220,163800,534769090,9420,9420,9420,9420,0
|
|
20241220,163700,534769090,9420,9420,9420,9420,0
|
|
20241220,163600,534769090,9420,9420,9420,9420,0
|
|
20241220,163500,534769090,9420,9420,9420,9420,0
|
|
20241220,163400,534769090,9420,9420,9420,9420,0
|
|
20241220,163300,534769090,9420,9420,9420,9420,0
|
|
20241220,163200,534769090,9420,9420,9420,9420,0
|
|
20241220,163100,534769090,9420,9420,9420,9420,0
|
|
20241220,163000,534769090,9420,9420,9420,9420,0
|
|
20241220,162900,534769090,9420,9420,9420,9420,0
|
|
20241220,162800,534769090,9420,9420,9420,9420,0
|
|
20241220,162700,534769090,9420,9420,9420,9420,0
|
|
20241220,162600,534769090,9420,9420,9420,9420,0
|
|
20241220,162500,534769090,9420,9420,9420,9420,0
|
|
20241220,162400,534769090,9420,9420,9420,9420,0
|
|
20241220,162300,534769090,9420,9420,9420,9420,0
|
|
20241220,162200,534769090,9420,9420,9420,9420,0
|
|
20241220,162100,534769090,9420,9420,9420,9420,0
|
|
20241220,162000,534769090,9420,9420,9420,9420,0
|
|
20241220,161900,534769090,9420,9420,9420,9420,0
|
|
20241220,161800,534769090,9420,9420,9420,9420,0
|
|
20241220,161700,534769090,9420,9420,9420,9420,0
|
|
20241220,161600,534769090,9420,9420,9420,9420,0
|
|
20241220,161500,534769090,9420,9420,9420,9420,0
|
|
20241220,161400,534769090,9420,9420,9420,9420,707
|
|
20241220,161300,534769090,9420,9420,9420,9420,0
|
|
20241220,161200,534769090,9420,9420,9420,9420,0
|
|
20241220,161100,534769090,9420,9420,9420,9420,0
|
|
20241220,161000,534769090,9420,9420,9420,9420,0
|
|
20241220,160900,534769090,9420,9420,9420,9420,0
|
|
20241220,160800,534769090,9420,9420,9420,9420,0
|
|
20241220,160700,534769090,9420,9420,9420,9420,0
|
|
20241220,160600,534769090,9420,9420,9420,9420,0
|
|
20241220,160500,534769090,9420,9420,9420,9420,0
|
|
20241220,160400,534769090,9420,9420,9420,9420,0
|
|
20241220,160300,534769090,9420,9420,9420,9420,0
|
|
20241220,160200,534769090,9420,9420,9420,9420,0
|
|
20241220,160100,534769090,9420,9420,9420,9420,0
|
|
20241220,160000,534769090,9420,9420,9420,9420,0
|
|
20241220,155900,534769090,9420,9420,9420,9420,0
|
|
20241220,155800,534769090,9420,9420,9420,9420,0
|
|
20241220,155700,534769090,9420,9420,9420,9420,0
|
|
20241220,155600,534769090,9420,9420,9420,9420,0
|
|
20241220,155500,534769090,9420,9420,9420,9420,0
|
|
20241220,155400,534769090,9420,9420,9420,9420,0
|
|
20241220,155300,534769090,9420,9420,9420,9420,0
|
|
20241220,155200,534769090,9420,9420,9420,9420,0
|
|
20241220,155100,534769090,9420,9420,9420,9420,0
|
|
20241220,155000,534769090,9420,9420,9420,9420,0
|
|
20241220,154900,534769090,9420,9420,9420,9420,0
|
|
20241220,154800,534769090,9420,9420,9420,9420,0
|
|
20241220,154700,534769090,9420,9420,9420,9420,0
|
|
20241220,154600,534769090,9420,9420,9420,9420,0
|
|
20241220,154500,534769090,9420,9420,9420,9420,0
|
|
20241220,154400,534769090,9420,9420,9420,9420,707
|
|
20241220,154300,534769090,9420,9420,9420,9420,0
|
|
20241220,154200,534769090,9420,9420,9420,9420,0
|
|
20241220,154100,534769090,9420,9420,9420,9420,0
|
|
20241220,154000,534769090,9420,9420,9420,9420,0
|
|
20241220,153900,534769090,9420,9420,9420,9420,0
|
|
20241220,153800,534769090,9420,9420,9420,9420,0
|
|
20241220,153700,534769090,9420,9420,9420,9420,0
|
|
20241220,153600,534769090,9420,9420,9420,9420,0
|
|
20241220,153500,534769090,9420,9420,9420,9420,0
|
|
20241220,153400,534769090,9420,9420,9420,9420,0
|
|
20241220,153300,534769090,9420,9420,9420,9420,0
|
|
20241220,153200,534769090,9420,9420,9420,9420,0
|
|
20241220,153100,534769090,9420,9420,9420,9420,0
|
|
20241220,153000,534769090,9420,9420,9420,9420,707
|
|
20241220,152900,528109150,9420,9420,9420,9420,0
|
|
20241220,152800,528109150,9420,9420,9420,9420,0
|
|
20241220,152700,528109150,9420,9420,9420,9420,0
|
|
20241220,152600,528109150,9420,9420,9420,9420,0
|
|
20241220,152500,528109150,9420,9420,9420,9420,0
|
|
20241220,152400,528109150,9420,9420,9420,9420,0
|
|
20241220,152300,528109150,9420,9420,9420,9420,0
|
|
20241220,152200,528109150,9420,9420,9420,9420,0
|
|
20241220,152100,528109150,9420,9420,9420,9420,0
|
|
20241220,152000,528109150,9420,9420,9420,9420,0
|
|
20241220,151900,528109150,9420,9390,9420,9390,37
|
|
20241220,151800,527761690,9390,9390,9390,9390,7
|
|
20241220,151700,527695960,9390,9420,9420,9390,8
|
|
20241220,151600,527620690,9420,9420,9420,9420,0
|
|
20241220,151500,527620690,9420,9420,9420,9420,100
|
|
20241220,151400,526678690,9420,9420,9420,9420,50
|
|
20241220,151300,526207690,9420,9400,9420,9380,653
|
|
20241220,151200,520058250,9420,9400,9420,9400,98
|
|
20241220,151100,519135110,9400,9400,9400,9400,10
|
|
20241220,151000,519041110,9380,9380,9380,9380,10
|
|
20241220,150900,518947310,9380,9380,9380,9380,7
|
|
20241220,150800,518881650,9370,9370,9370,9370,447
|
|
20241220,150700,514693260,9370,9380,9380,9370,30
|
|
20241220,150600,514412140,9370,9390,9390,9370,793
|
|
20241220,150500,506976930,9400,9400,9400,9400,53
|
|
20241220,150400,506478730,9420,9420,9420,9420,10
|
|
20241220,150300,506384530,9420,9420,9420,9420,2
|
|
20241220,150200,506365690,9390,9390,9390,9390,70
|
|
20241220,150100,505708390,9420,9420,9420,9420,3
|
|
20241220,150000,505680130,9420,9420,9420,9420,4
|
|
20241220,145900,505642450,9400,9420,9420,9400,4
|
|
20241220,145800,505604830,9420,9420,9420,9420,12
|
|
20241220,145700,505491790,9420,9410,9420,9410,7
|
|
20241220,145600,505425910,9410,9410,9410,9410,1
|
|
20241220,145500,505416500,9400,9400,9400,9400,13
|
|
20241220,145400,505294300,9410,9400,9410,9400,85
|
|
20241220,145300,504494500,9400,9400,9400,9400,20
|
|
20241220,145200,504306500,9410,9410,9410,9410,10
|
|
20241220,145100,504212400,9410,9410,9410,9410,0
|
|
20241220,145000,504212400,9410,9410,9410,9410,0
|
|
20241220,144900,504212400,9410,9410,9410,9410,1
|
|
20241220,144800,504202990,9400,9400,9400,9400,5
|
|
20241220,144700,504155990,9400,9400,9400,9400,0
|
|
20241220,144600,504155990,9400,9400,9400,9400,1
|
|
20241220,144500,504146590,9380,9380,9380,9380,0
|
|
20241220,144400,504146590,9380,9380,9380,9380,0
|
|
20241220,144300,504146590,9380,9380,9380,9380,18
|
|
20241220,144200,503977750,9370,9370,9370,9370,1
|
|
20241220,144100,503968380,9380,9380,9380,9380,13
|
|
20241220,144000,503846440,9380,9380,9380,9380,7
|
|
20241220,143900,503780780,9380,9380,9380,9380,0
|
|
20241220,143800,503780780,9380,9380,9380,9380,0
|
|
20241220,143700,503780780,9380,9380,9380,9380,5
|
|
20241220,143600,503733880,9380,9370,9380,9370,21
|
|
20241220,143500,503537040,9380,9390,9390,9380,531
|
|
20241220,143400,498552880,9400,9420,9420,9400,1000
|
|
20241220,143300,489148770,9420,9420,9420,9420,0
|
|
20241220,143200,489148770,9420,9420,9420,9420,0
|
|
20241220,143100,489148770,9420,9420,9420,9420,0
|
|
20241220,143000,489148770,9420,9420,9420,9420,95
|
|
20241220,142900,488253870,9420,9420,9420,9420,0
|
|
20241220,142800,488253870,9420,9420,9420,9420,6
|
|
20241220,142700,488197350,9430,9430,9430,9430,0
|
|
20241220,142600,488197350,9430,9430,9430,9430,0
|
|
20241220,142500,488197350,9430,9430,9430,9430,0
|
|
20241220,142400,488197350,9430,9410,9430,9410,203
|
|
20241220,142300,486284060,9410,9410,9410,9410,0
|
|
20241220,142200,486284060,9410,9410,9410,9410,0
|
|
20241220,142100,486284060,9410,9410,9410,9410,0
|
|
20241220,142000,486284060,9410,9410,9410,9410,0
|
|
20241220,141900,486284060,9410,9410,9410,9410,15
|
|
20241220,141800,486142910,9430,9430,9430,9430,1
|
|
20241220,141700,486133480,9420,9420,9420,9420,0
|
|
20241220,141600,486133480,9420,9420,9420,9420,28
|
|
20241220,141500,485869720,9410,9410,9410,9410,508
|
|
20241220,141400,481089440,9400,9400,9400,9400,0
|
|
20241220,141300,481089440,9400,9440,9440,9400,1438
|
|
20241220,141200,467568730,9440,9440,9440,9440,0
|
|
20241220,141100,467568730,9440,9440,9440,9440,0
|
|
20241220,141000,467568730,9440,9450,9450,9440,4
|
|
20241220,140900,467530960,9440,9440,9440,9440,13
|
|
20241220,140800,467408240,9440,9440,9440,9440,31
|
|
20241220,140700,467115600,9430,9430,9430,9430,17
|
|
20241220,140600,466955290,9430,9430,9430,9430,0
|
|
20241220,140500,466955290,9430,9430,9430,9430,15
|
|
20241220,140400,466813840,9430,9450,9450,9430,15
|
|
20241220,140300,466672300,9450,9450,9450,9450,0
|
|
20241220,140200,466672300,9450,9450,9450,9450,1
|
|
20241220,140100,466662850,9450,9450,9450,9450,1
|
|
20241220,140000,466653400,9450,9450,9450,9450,1
|
|
20241220,135900,466643950,9430,9460,9460,9430,51
|
|
20241220,135800,466161520,9460,9460,9460,9460,8
|
|
20241220,135700,466085840,9460,9460,9460,9460,5
|
|
20241220,135600,466038540,9410,9410,9410,9410,0
|
|
20241220,135500,466038540,9410,9420,9420,9410,7
|
|
20241220,135400,465972650,9410,9410,9410,9410,0
|
|
20241220,135300,465972650,9410,9410,9410,9410,0
|
|
20241220,135200,465972650,9410,9410,9410,9410,0
|
|
20241220,135100,465972650,9410,9410,9410,9410,0
|
|
20241220,135000,465972650,9410,9410,9410,9410,168
|
|
20241220,134900,464391770,9410,9410,9410,9410,0
|
|
20241220,134800,464391770,9410,9410,9410,9410,0
|
|
20241220,134700,464391770,9410,9410,9410,9410,3
|
|
20241220,134600,464363540,9410,9410,9410,9410,0
|
|
20241220,134500,464363540,9410,9410,9410,9410,1
|
|
20241220,134400,464354130,9410,9410,9410,9410,30
|
|
20241220,134300,464071830,9400,9400,9400,9400,0
|
|
20241220,134200,464071830,9400,9400,9400,9400,0
|
|
20241220,134100,464071830,9400,9400,9400,9400,0
|
|
20241220,134000,464071830,9400,9400,9400,9400,1
|
|
20241220,133900,464062430,9400,9400,9400,9400,0
|
|
20241220,133800,464062430,9400,9410,9410,9400,6
|
|
20241220,133700,464006000,9450,9450,9450,9450,30
|
|
20241220,133600,463722500,9400,9400,9400,9400,0
|
|
20241220,133500,463722500,9400,9400,9400,9400,0
|
|
20241220,133400,463722500,9400,9400,9400,9400,0
|
|
20241220,133300,463722500,9400,9400,9400,9400,0
|
|
20241220,133200,463722500,9400,9400,9400,9400,0
|
|
20241220,133100,463722500,9400,9400,9400,9400,50
|
|
20241220,133000,463252500,9450,9450,9450,9450,23
|
|
20241220,132900,463035150,9400,9410,9410,9400,500
|
|
20241220,132800,458334460,9410,9410,9410,9410,101
|
|
20241220,132700,457384050,9400,9400,9400,9400,0
|
|
20241220,132600,457384050,9400,9400,9400,9400,0
|
|
20241220,132500,457384050,9400,9400,9400,9400,0
|
|
20241220,132400,457384050,9400,9400,9400,9400,0
|
|
20241220,132300,457384050,9400,9400,9400,9400,1
|
|
20241220,132200,457374650,9400,9400,9400,9400,200
|
|
20241220,132100,455494650,9440,9440,9440,9440,0
|
|
20241220,132000,455494650,9440,9440,9440,9440,5
|
|
20241220,131900,455447450,9450,9400,9450,9400,300
|
|
20241220,131800,452617450,9400,9400,9400,9400,0
|
|
20241220,131700,452617450,9400,9400,9400,9400,0
|
|
20241220,131600,452617450,9400,9410,9410,9400,100
|
|
20241220,131500,451676680,9410,9410,9410,9410,200
|
|
20241220,131400,449794680,9410,9410,9410,9410,0
|
|
20241220,131300,449794680,9410,9410,9410,9410,0
|
|
20241220,131200,449794680,9410,9410,9410,9410,0
|
|
20241220,131100,449794680,9410,9410,9410,9410,0
|
|
20241220,131000,449794680,9410,9410,9410,9410,5
|
|
20241220,130900,449747630,9400,9400,9400,9400,24
|
|
20241220,130800,449522030,9410,9410,9410,9410,0
|
|
20241220,130700,449522030,9410,9410,9410,9410,256
|
|
20241220,130600,447113070,9410,9430,9430,9410,109
|
|
20241220,130500,446085630,9430,9460,9460,9430,638
|
|
20241220,130400,440057380,9470,9470,9470,9470,0
|
|
20241220,130300,440057380,9470,9470,9470,9470,1
|
|
20241220,130200,440047910,9450,9450,9450,9450,11
|
|
20241220,130100,439943960,9450,9450,9450,9450,109
|
|
20241220,130000,438913910,9460,9460,9460,9460,8
|
|
20241220,125900,438838230,9450,9450,9450,9450,123
|
|
20241220,125800,437675880,9450,9450,9450,9450,55
|
|
20241220,125700,437156130,9450,9450,9450,9450,19
|
|
20241220,125600,436976580,9460,9450,9460,9450,124
|
|
20241220,125500,435804580,9460,9490,9490,9460,35
|
|
20241220,125400,435473330,9490,9490,9490,9490,0
|
|
20241220,125300,435473330,9490,9490,9490,9490,11
|
|
20241220,125200,435368940,9490,9470,9490,9470,4
|
|
20241220,125100,435331040,9490,9490,9490,9490,0
|
|
20241220,125000,435331040,9490,9490,9490,9490,3
|
|
20241220,124900,435302570,9470,9470,9470,9470,0
|
|
20241220,124800,435302570,9470,9470,9470,9470,0
|
|
20241220,124700,435302570,9470,9480,9480,9470,160
|
|
20241220,124600,433787170,9480,9490,9490,9480,1132
|
|
20241220,124500,423050340,9490,9490,9490,9490,0
|
|
20241220,124400,423050340,9490,9520,9520,9490,2827
|
|
20241220,124300,396202140,9520,9520,9520,9520,0
|
|
20241220,124200,396202140,9520,9520,9520,9520,100
|
|
20241220,124100,395250140,9520,9520,9520,9520,150
|
|
20241220,124000,393822140,9530,9530,9530,9530,0
|
|
20241220,123900,393822140,9530,9530,9530,9530,0
|
|
20241220,123800,393822140,9530,9530,9530,9530,139
|
|
20241220,123700,392497470,9540,9540,9540,9540,0
|
|
20241220,123600,392497470,9540,9540,9540,9540,75
|
|
20241220,123500,391781970,9580,9580,9580,9580,0
|
|
20241220,123400,391781970,9580,9580,9580,9580,0
|
|
20241220,123300,391781970,9580,9580,9580,9580,0
|
|
20241220,123200,391781970,9580,9580,9580,9580,1
|
|
20241220,123100,391772390,9540,9540,9540,9540,25
|
|
20241220,123000,391533890,9540,9540,9540,9540,105
|
|
20241220,122900,390532190,9540,9540,9540,9540,0
|
|
20241220,122800,390532190,9540,9540,9540,9540,0
|
|
20241220,122700,390532190,9540,9540,9540,9540,15
|
|
20241220,122600,390389090,9540,9540,9540,9540,0
|
|
20241220,122500,390389090,9540,9540,9540,9540,0
|
|
20241220,122400,390389090,9540,9540,9540,9540,14
|
|
20241220,122300,390255530,9600,9600,9600,9600,0
|
|
20241220,122200,390255530,9600,9590,9600,9590,21
|
|
20241220,122100,390054130,9580,9580,9580,9580,1
|
|
20241220,122000,390044550,9600,9600,9600,9600,0
|
|
20241220,121900,390044550,9600,9580,9600,9580,100
|
|
20241220,121800,389085060,9600,9600,9600,9600,0
|
|
20241220,121700,389085060,9600,9600,9600,9600,0
|
|
20241220,121600,389085060,9600,9600,9600,9600,0
|
|
20241220,121500,389085060,9600,9600,9600,9600,0
|
|
20241220,121400,389085060,9600,9600,9600,9600,1
|
|
20241220,121300,389075460,9540,9540,9540,9540,98
|
|
20241220,121200,388140540,9550,9550,9550,9550,0
|
|
20241220,121100,388140540,9550,9570,9570,9550,609
|
|
20241220,121000,382321030,9580,9580,9580,9580,1
|
|
20241220,120900,382311450,9570,9580,9580,9570,142
|
|
20241220,120800,380952390,9650,9650,9650,9650,0
|
|
20241220,120700,380952390,9650,9650,9650,9650,10
|
|
20241220,120600,380855890,9650,9650,9650,9650,14
|
|
20241220,120500,380720790,9650,9590,9650,9590,7
|
|
20241220,120400,380653600,9590,9590,9590,9590,0
|
|
20241220,120300,380653600,9590,9600,9600,9590,171
|
|
20241220,120200,379012060,9610,9610,9610,9610,7
|
|
20241220,120100,378944790,9620,9620,9620,9620,0
|
|
20241220,120000,378944790,9620,9640,9640,9620,426
|
|
20241220,115900,374846650,9640,9640,9640,9640,19
|
|
20241220,115800,374663490,9640,9640,9640,9640,1
|
|
20241220,115700,374653850,9620,9620,9620,9620,0
|
|
20241220,115600,374653850,9620,9620,9620,9620,15
|
|
20241220,115500,374509550,9640,9640,9640,9640,120
|
|
20241220,115400,373352750,9650,9610,9650,9610,15
|
|
20241220,115300,373208560,9650,9650,9650,9640,11
|
|
20241220,115200,373102420,9660,9660,9660,9660,14
|
|
20241220,115100,372967180,9670,9670,9670,9670,1
|
|
20241220,115000,372957510,9610,9610,9610,9610,5
|
|
20241220,114900,372909460,9670,9590,9670,9590,3414
|
|
20241220,114800,339980590,9590,9590,9590,9590,1
|
|
20241220,114700,339971000,9580,9580,9580,9580,200
|
|
20241220,114600,338055000,9580,9580,9580,9580,0
|
|
20241220,114500,338055000,9580,9580,9580,9580,850
|
|
20241220,114400,329912000,9590,9590,9590,9590,0
|
|
20241220,114300,329912000,9590,9590,9590,9590,0
|
|
20241220,114200,329912000,9590,9590,9590,9590,1
|
|
20241220,114100,329902410,9530,9530,9530,9530,0
|
|
20241220,114000,329902410,9530,9530,9530,9530,0
|
|
20241220,113900,329902410,9530,9530,9530,9530,0
|
|
20241220,113800,329902410,9530,9540,9540,9530,237
|
|
20241220,113700,327642800,9530,9530,9530,9530,140
|
|
20241220,113600,326308600,9540,9540,9540,9540,175
|
|
20241220,113500,324639100,9590,9590,9590,9590,0
|
|
20241220,113400,324639100,9590,9580,9590,9580,200
|
|
20241220,113300,322722100,9590,9560,9590,9560,79
|
|
20241220,113200,321965930,9520,9520,9520,9520,200
|
|
20241220,113100,320061930,9520,9520,9520,9520,555
|
|
20241220,113000,314778330,9520,9540,9540,9520,84
|
|
20241220,112900,313978290,9580,9580,9580,9580,1
|
|
20241220,112800,313968710,9590,9570,9590,9570,2
|
|
20241220,112700,313949550,9520,9540,9540,9520,200
|
|
20241220,112600,312044860,9570,9570,9570,9570,4
|
|
20241220,112500,312006580,9560,9560,9560,9560,0
|
|
20241220,112400,312006580,9560,9560,9560,9560,0
|
|
20241220,112300,312006580,9560,9560,9560,9560,10
|
|
20241220,112200,311910980,9590,9580,9590,9580,70
|
|
20241220,112100,311239780,9590,9550,9590,9550,35
|
|
20241220,112000,310905130,9550,9550,9550,9550,0
|
|
20241220,111900,310905130,9550,9540,9550,9540,2
|
|
20241220,111800,310886040,9530,9530,9530,9530,61
|
|
20241220,111700,310304710,9540,9540,9540,9540,57
|
|
20241220,111600,309760930,9550,9550,9550,9550,0
|
|
20241220,111500,309760930,9550,9550,9550,9550,0
|
|
20241220,111400,309760930,9550,9550,9550,9550,0
|
|
20241220,111300,309760930,9550,9550,9550,9550,0
|
|
20241220,111200,309760930,9550,9550,9550,9550,1
|
|
20241220,111100,309751380,9550,9550,9550,9550,0
|
|
20241220,111000,309751380,9550,9600,9600,9540,6
|
|
20241220,110900,309694060,9610,9610,9610,9610,0
|
|
20241220,110800,309694060,9610,9610,9610,9610,0
|
|
20241220,110700,309694060,9610,9610,9610,9610,2
|
|
20241220,110600,309674840,9610,9560,9610,9560,6
|
|
20241220,110500,309617340,9570,9570,9570,9570,0
|
|
20241220,110400,309617340,9570,9570,9570,9570,0
|
|
20241220,110300,309617340,9570,9570,9570,9570,0
|
|
20241220,110200,309617340,9570,9570,9570,9570,0
|
|
20241220,110100,309617340,9570,9530,9570,9530,23
|
|
20241220,110000,309398110,9530,9530,9530,9530,0
|
|
20241220,105900,309398110,9530,9530,9530,9530,0
|
|
20241220,105800,309398110,9530,9530,9530,9530,150
|
|
20241220,105700,307968610,9530,9530,9530,9530,0
|
|
20241220,105600,307968610,9530,9530,9530,9530,450
|
|
20241220,105500,303680110,9530,9530,9530,9530,1
|
|
20241220,105400,303670580,9530,9550,9550,9530,78
|
|
20241220,105300,302927080,9580,9580,9580,9580,104
|
|
20241220,105200,301930760,9580,9580,9580,9580,1
|
|
20241220,105100,301921180,9580,9580,9580,9580,100
|
|
20241220,105000,300963180,9530,9530,9530,9530,0
|
|
20241220,104900,300963180,9530,9530,9530,9530,0
|
|
20241220,104800,300963180,9530,9530,9530,9530,0
|
|
20241220,104700,300963180,9530,9530,9530,9530,0
|
|
20241220,104600,300963180,9530,9530,9530,9530,0
|
|
20241220,104500,300963180,9530,9530,9530,9530,0
|
|
20241220,104400,300963180,9530,9530,9530,9530,162
|
|
20241220,104300,299419320,9530,9530,9530,9530,0
|
|
20241220,104200,299419320,9530,9530,9530,9530,0
|
|
20241220,104100,299419320,9530,9520,9530,9520,269
|
|
20241220,104000,296857920,9520,9530,9530,9520,102
|
|
20241220,103900,295886870,9550,9550,9550,9550,14
|
|
20241220,103800,295753170,9550,9550,9550,9550,0
|
|
20241220,103700,295753170,9550,9550,9550,9550,0
|
|
20241220,103600,295753170,9550,9550,9550,9550,0
|
|
20241220,103500,295753170,9550,9550,9550,9550,1
|
|
20241220,103400,295743620,9550,9550,9550,9550,55
|
|
20241220,103300,295218370,9580,9580,9580,9580,20
|
|
20241220,103200,295026770,9580,9530,9580,9530,616
|
|
20241220,103100,289154540,9540,9540,9540,9540,250
|
|
20241220,103000,286769540,9540,9550,9550,9540,400
|
|
20241220,102900,282951040,9550,9550,9550,9550,0
|
|
20241220,102800,282951040,9550,9550,9550,9550,27
|
|
20241220,102700,282693190,9590,9570,9590,9560,391
|
|
20241220,102600,278952070,9570,9610,9610,9570,384
|
|
20241220,102500,275269190,9570,9570,9570,9570,14
|
|
20241220,102400,275135210,9620,9620,9620,9620,0
|
|
20241220,102300,275135210,9620,9560,9620,9560,19
|
|
20241220,102200,274953290,9570,9580,9580,9570,42
|
|
20241220,102100,274551340,9580,9580,9580,9580,19
|
|
20241220,102000,274369320,9570,9580,9580,9570,2
|
|
20241220,101900,274350170,9560,9570,9570,9560,113
|
|
20241220,101800,273269420,9570,9570,9570,9570,0
|
|
20241220,101700,273269420,9570,9570,9570,9570,0
|
|
20241220,101600,273269420,9570,9570,9570,9570,1
|
|
20241220,101500,273259850,9570,9590,9590,9570,315
|
|
20241220,101400,270243670,9590,9620,9620,9590,332
|
|
20241220,101300,267052420,9620,9620,9620,9620,74
|
|
20241220,101200,266340540,9650,9640,9650,9640,2
|
|
20241220,101100,266321250,9640,9640,9640,9640,1
|
|
20241220,101000,266311610,9640,9640,9640,9640,217
|
|
20241220,100900,264219730,9640,9640,9640,9640,210
|
|
20241220,100800,262195330,9640,9640,9640,9640,50
|
|
20241220,100700,261713330,9640,9640,9640,9640,115
|
|
20241220,100600,260604730,9590,9590,9590,9590,150
|
|
20241220,100500,259166230,9570,9570,9570,9570,0
|
|
20241220,100400,259166230,9570,9570,9570,9570,0
|
|
20241220,100300,259166230,9570,9570,9570,9570,0
|
|
20241220,100200,259166230,9570,9570,9580,9570,105
|
|
20241220,100100,258161180,9560,9590,9590,9560,264
|
|
20241220,100000,255633440,9590,9590,9590,9590,20
|
|
20241220,095900,255441640,9590,9610,9610,9590,200
|
|
20241220,095800,253521330,9610,9630,9630,9610,475
|
|
20241220,095700,248951930,9650,9650,9650,9650,1
|
|
20241220,095600,248942280,9650,9650,9650,9650,38
|
|
20241220,095500,248575580,9650,9650,9650,9650,65
|
|
20241220,095400,247948330,9650,9630,9650,9610,1111
|
|
20241220,095300,237249480,9630,9650,9650,9630,519
|
|
20241220,095200,232243420,9670,9630,9670,9630,413
|
|
20241220,095100,228262130,9670,9620,9680,9620,825
|
|
20241220,095000,220296660,9620,9590,9620,9590,528
|
|
20241220,094900,215217850,9590,9590,9590,9590,550
|
|
20241220,094800,209943350,9590,9590,9590,9590,0
|
|
20241220,094700,209943350,9590,9590,9590,9590,12
|
|
20241220,094600,209828270,9590,9590,9590,9590,64
|
|
20241220,094500,209214510,9550,9550,9550,9550,1
|
|
20241220,094400,209204960,9530,9580,9630,9530,90
|
|
20241220,094300,208342310,9580,9560,9580,9560,234
|
|
20241220,094200,206103410,9560,9530,9560,9530,5
|
|
20241220,094100,206055730,9530,9530,9530,9530,100
|
|
20241220,094000,205102730,9520,9530,9530,9520,206
|
|
20241220,093900,203141600,9530,9530,9530,9530,1
|
|
20241220,093800,203132070,9530,9530,9530,9530,334
|
|
20241220,093700,199949050,9530,9520,9530,9500,420
|
|
20241220,093600,195953640,9500,9490,9500,9480,210
|
|
20241220,093500,193960390,9490,9490,9490,9490,340
|
|
20241220,093400,190733790,9500,9490,9500,9490,110
|
|
20241220,093300,189689790,9510,9510,9510,9510,52
|
|
20241220,093200,189195270,9500,9500,9500,9500,85
|
|
20241220,093100,188387770,9450,9470,9470,9440,808
|
|
20241220,093000,180747420,9470,9470,9470,9470,5
|
|
20241220,092900,180700070,9470,9470,9470,9470,5
|
|
20241220,092800,180652720,9460,9460,9460,9460,6
|
|
20241220,092700,180595960,9460,9460,9460,9460,5
|
|
20241220,092600,180548660,9460,9450,9460,9450,205
|
|
20241220,092500,178611360,9450,9560,9560,9450,984
|
|
20241220,092400,169300380,9560,9480,9560,9460,161
|
|
20241220,092300,167773750,9480,9530,9530,9480,360
|
|
20241220,092200,164350200,9530,9530,9570,9530,441
|
|
20241220,092100,160138830,9550,9570,9570,9550,801
|
|
20241220,092000,152479260,9580,9400,9590,9400,2037
|
|
20241220,091900,133051270,9400,9400,9400,9400,9
|
|
20241220,091800,132966670,9360,9360,9360,9360,0
|
|
20241220,091700,132966670,9360,9360,9360,9360,0
|
|
20241220,091600,132966670,9360,9440,9460,9360,4799
|
|
20241220,091500,87923140,9440,9460,9460,9440,1917
|
|
20241220,091400,69803590,9460,9480,9480,9460,1156
|
|
20241220,091300,58854230,9480,9490,9490,9470,373
|
|
20241220,091200,55317220,9480,9510,9510,9480,547
|
|
20241220,091100,50123500,9510,9520,9520,9510,128
|
|
20241220,091000,48905870,9540,9530,9540,9530,234
|
|
20241220,090900,46674630,9570,9530,9570,9530,230
|
|
20241220,090800,44474730,9570,9570,9570,9570,53
|
|
20241220,090700,43967520,9500,9500,9500,9500,0
|
|
20241220,090600,43967520,9500,9500,9500,9500,99
|
|
20241220,090500,43027020,9500,9510,9510,9470,686
|
|
20241220,090400,36510920,9500,9590,9590,9500,946
|
|
20241220,090300,27468030,9580,9630,9630,9580,211
|
|
20241220,090200,25446100,9630,9610,9630,9570,863
|
|
20241220,090100,17167740,9580,9580,9580,9580,1
|
|
20241220,090000,17158160,9640,9730,9730,9640,1772
|