774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,215100,548115410,10610,10610,10610,10610,387
|
|
20241202,215000,548115410,10610,10610,10610,10610,0
|
|
20241202,214900,548115410,10610,10610,10610,10610,0
|
|
20241202,214800,548115410,10610,10610,10610,10610,0
|
|
20241202,214700,548115410,10610,10610,10610,10610,0
|
|
20241202,214600,548115410,10610,10610,10610,10610,0
|
|
20241202,214500,548115410,10610,10610,10610,10610,0
|
|
20241202,214400,548115410,10610,10610,10610,10610,0
|
|
20241202,214300,548115410,10610,10610,10610,10610,0
|
|
20241202,214200,548115410,10610,10610,10610,10610,0
|
|
20241202,214100,548115410,10610,10610,10610,10610,0
|
|
20241202,214000,548115410,10610,10610,10610,10610,0
|
|
20241202,213900,548115410,10610,10610,10610,10610,0
|
|
20241202,213800,548115410,10610,10610,10610,10610,0
|
|
20241202,213700,548115410,10610,10610,10610,10610,0
|
|
20241202,213600,548115410,10610,10610,10610,10610,0
|
|
20241202,213500,548115410,10610,10610,10610,10610,0
|
|
20241202,213400,548115410,10610,10610,10610,10610,0
|
|
20241202,213300,548115410,10610,10610,10610,10610,0
|
|
20241202,213200,548115410,10610,10610,10610,10610,0
|
|
20241202,213100,548115410,10610,10610,10610,10610,0
|
|
20241202,213000,548115410,10610,10610,10610,10610,0
|
|
20241202,212900,548115410,10610,10610,10610,10610,0
|
|
20241202,212800,548115410,10610,10610,10610,10610,0
|
|
20241202,212700,548115410,10610,10610,10610,10610,0
|
|
20241202,212600,548115410,10610,10610,10610,10610,0
|
|
20241202,212500,548115410,10610,10610,10610,10610,0
|
|
20241202,212400,548115410,10610,10610,10610,10610,0
|
|
20241202,212300,548115410,10610,10610,10610,10610,0
|
|
20241202,212200,548115410,10610,10610,10610,10610,0
|
|
20241202,212100,548115410,10610,10610,10610,10610,387
|
|
20241202,212000,548115410,10610,10610,10610,10610,0
|
|
20241202,211900,548115410,10610,10610,10610,10610,0
|
|
20241202,211800,548115410,10610,10610,10610,10610,0
|
|
20241202,211700,548115410,10610,10610,10610,10610,0
|
|
20241202,211600,548115410,10610,10610,10610,10610,0
|
|
20241202,211500,548115410,10610,10610,10610,10610,0
|
|
20241202,211400,548115410,10610,10610,10610,10610,0
|
|
20241202,211300,548115410,10610,10610,10610,10610,0
|
|
20241202,211200,548115410,10610,10610,10610,10610,0
|
|
20241202,211100,548115410,10610,10610,10610,10610,0
|
|
20241202,211000,548115410,10610,10610,10610,10610,0
|
|
20241202,210900,548115410,10610,10610,10610,10610,0
|
|
20241202,210800,548115410,10610,10610,10610,10610,0
|
|
20241202,210700,548115410,10610,10610,10610,10610,0
|
|
20241202,210600,548115410,10610,10610,10610,10610,0
|
|
20241202,210500,548115410,10610,10610,10610,10610,0
|
|
20241202,210400,548115410,10610,10610,10610,10610,0
|
|
20241202,210300,548115410,10610,10610,10610,10610,0
|
|
20241202,210200,548115410,10610,10610,10610,10610,0
|
|
20241202,210100,548115410,10610,10610,10610,10610,0
|
|
20241202,210000,548115410,10610,10610,10610,10610,0
|
|
20241202,205900,548115410,10610,10610,10610,10610,0
|
|
20241202,205800,548115410,10610,10610,10610,10610,0
|
|
20241202,205700,548115410,10610,10610,10610,10610,0
|
|
20241202,205600,548115410,10610,10610,10610,10610,0
|
|
20241202,205500,548115410,10610,10610,10610,10610,0
|
|
20241202,205400,548115410,10610,10610,10610,10610,0
|
|
20241202,205300,548115410,10610,10610,10610,10610,0
|
|
20241202,205200,548115410,10610,10610,10610,10610,0
|
|
20241202,205100,548115410,10610,10610,10610,10610,387
|
|
20241202,205000,548115410,10610,10610,10610,10610,0
|
|
20241202,204900,548115410,10610,10610,10610,10610,0
|
|
20241202,204800,548115410,10610,10610,10610,10610,0
|
|
20241202,204700,548115410,10610,10610,10610,10610,0
|
|
20241202,204600,548115410,10610,10610,10610,10610,0
|
|
20241202,204500,548115410,10610,10610,10610,10610,0
|
|
20241202,204400,548115410,10610,10610,10610,10610,0
|
|
20241202,204300,548115410,10610,10610,10610,10610,0
|
|
20241202,204200,548115410,10610,10610,10610,10610,0
|
|
20241202,204100,548115410,10610,10610,10610,10610,0
|
|
20241202,204000,548115410,10610,10610,10610,10610,0
|
|
20241202,203900,548115410,10610,10610,10610,10610,0
|
|
20241202,203800,548115410,10610,10610,10610,10610,0
|
|
20241202,203700,548115410,10610,10610,10610,10610,0
|
|
20241202,203600,548115410,10610,10610,10610,10610,0
|
|
20241202,203500,548115410,10610,10610,10610,10610,0
|
|
20241202,203400,548115410,10610,10610,10610,10610,0
|
|
20241202,203300,548115410,10610,10610,10610,10610,0
|
|
20241202,203200,548115410,10610,10610,10610,10610,0
|
|
20241202,203100,548115410,10610,10610,10610,10610,0
|
|
20241202,203000,548115410,10610,10610,10610,10610,0
|
|
20241202,202900,548115410,10610,10610,10610,10610,0
|
|
20241202,202800,548115410,10610,10610,10610,10610,0
|
|
20241202,202700,548115410,10610,10610,10610,10610,0
|
|
20241202,202600,548115410,10610,10610,10610,10610,0
|
|
20241202,202500,548115410,10610,10610,10610,10610,0
|
|
20241202,202400,548115410,10610,10610,10610,10610,0
|
|
20241202,202300,548115410,10610,10610,10610,10610,0
|
|
20241202,202200,548115410,10610,10610,10610,10610,0
|
|
20241202,202100,548115410,10610,10610,10610,10610,387
|
|
20241202,202000,548115410,10610,10610,10610,10610,0
|
|
20241202,201900,548115410,10610,10610,10610,10610,0
|
|
20241202,201800,548115410,10610,10610,10610,10610,0
|
|
20241202,201700,548115410,10610,10610,10610,10610,0
|
|
20241202,201600,548115410,10610,10610,10610,10610,0
|
|
20241202,201500,548115410,10610,10610,10610,10610,0
|
|
20241202,201400,548115410,10610,10610,10610,10610,0
|
|
20241202,201300,548115410,10610,10610,10610,10610,0
|
|
20241202,201200,548115410,10610,10610,10610,10610,0
|
|
20241202,201100,548115410,10610,10610,10610,10610,0
|
|
20241202,201000,548115410,10610,10610,10610,10610,0
|
|
20241202,200900,548115410,10610,10610,10610,10610,0
|
|
20241202,200800,548115410,10610,10610,10610,10610,0
|
|
20241202,200700,548115410,10610,10610,10610,10610,0
|
|
20241202,200600,548115410,10610,10610,10610,10610,0
|
|
20241202,200500,548115410,10610,10610,10610,10610,0
|
|
20241202,200400,548115410,10610,10610,10610,10610,0
|
|
20241202,200300,548115410,10610,10610,10610,10610,0
|
|
20241202,200200,548115410,10610,10610,10610,10610,0
|
|
20241202,200100,548115410,10610,10610,10610,10610,0
|
|
20241202,200000,548115410,10610,10610,10610,10610,0
|
|
20241202,195900,548115410,10610,10610,10610,10610,0
|
|
20241202,195800,548115410,10610,10610,10610,10610,0
|
|
20241202,195700,548115410,10610,10610,10610,10610,0
|
|
20241202,195600,548115410,10610,10610,10610,10610,0
|
|
20241202,195500,548115410,10610,10610,10610,10610,0
|
|
20241202,195400,548115410,10610,10610,10610,10610,0
|
|
20241202,195300,548115410,10610,10610,10610,10610,0
|
|
20241202,195200,548115410,10610,10610,10610,10610,0
|
|
20241202,195100,548115410,10610,10610,10610,10610,387
|
|
20241202,195000,548115410,10610,10610,10610,10610,0
|
|
20241202,194900,548115410,10610,10610,10610,10610,0
|
|
20241202,194800,548115410,10610,10610,10610,10610,0
|
|
20241202,194700,548115410,10610,10610,10610,10610,0
|
|
20241202,194600,548115410,10610,10610,10610,10610,0
|
|
20241202,194500,548115410,10610,10610,10610,10610,0
|
|
20241202,194400,548115410,10610,10610,10610,10610,0
|
|
20241202,194300,548115410,10610,10610,10610,10610,0
|
|
20241202,194200,548115410,10610,10610,10610,10610,0
|
|
20241202,194100,548115410,10610,10610,10610,10610,0
|
|
20241202,194000,548115410,10610,10610,10610,10610,0
|
|
20241202,193900,548115410,10610,10610,10610,10610,0
|
|
20241202,193800,548115410,10610,10610,10610,10610,0
|
|
20241202,193700,548115410,10610,10610,10610,10610,0
|
|
20241202,193600,548115410,10610,10610,10610,10610,0
|
|
20241202,193500,548115410,10610,10610,10610,10610,0
|
|
20241202,193400,548115410,10610,10610,10610,10610,0
|
|
20241202,193300,548115410,10610,10610,10610,10610,0
|
|
20241202,193200,548115410,10610,10610,10610,10610,0
|
|
20241202,193100,548115410,10610,10610,10610,10610,0
|
|
20241202,193000,548115410,10610,10610,10610,10610,0
|
|
20241202,192900,548115410,10610,10610,10610,10610,0
|
|
20241202,192800,548115410,10610,10610,10610,10610,0
|
|
20241202,192700,548115410,10610,10610,10610,10610,0
|
|
20241202,192600,548115410,10610,10610,10610,10610,0
|
|
20241202,192500,548115410,10610,10610,10610,10610,0
|
|
20241202,192400,548115410,10610,10610,10610,10610,0
|
|
20241202,192300,548115410,10610,10610,10610,10610,0
|
|
20241202,192200,548115410,10610,10610,10610,10610,0
|
|
20241202,192100,548115410,10610,10610,10610,10610,387
|
|
20241202,192000,548115410,10610,10610,10610,10610,0
|
|
20241202,191900,548115410,10610,10610,10610,10610,0
|
|
20241202,191800,548115410,10610,10610,10610,10610,0
|
|
20241202,191700,548115410,10610,10610,10610,10610,0
|
|
20241202,191600,548115410,10610,10610,10610,10610,0
|
|
20241202,191500,548115410,10610,10610,10610,10610,0
|
|
20241202,191400,548115410,10610,10610,10610,10610,0
|
|
20241202,191300,548115410,10610,10610,10610,10610,0
|
|
20241202,191200,548115410,10610,10610,10610,10610,0
|
|
20241202,191100,548115410,10610,10610,10610,10610,0
|
|
20241202,191000,548115410,10610,10610,10610,10610,0
|
|
20241202,190900,548115410,10610,10610,10610,10610,0
|
|
20241202,190800,548115410,10610,10610,10610,10610,0
|
|
20241202,190700,548115410,10610,10610,10610,10610,0
|
|
20241202,190600,548115410,10610,10610,10610,10610,0
|
|
20241202,190500,548115410,10610,10610,10610,10610,0
|
|
20241202,190400,548115410,10610,10610,10610,10610,0
|
|
20241202,190300,548115410,10610,10610,10610,10610,0
|
|
20241202,190200,548115410,10610,10610,10610,10610,0
|
|
20241202,190100,548115410,10610,10610,10610,10610,0
|
|
20241202,190000,548115410,10610,10610,10610,10610,0
|
|
20241202,185900,548115410,10610,10610,10610,10610,0
|
|
20241202,185800,548115410,10610,10610,10610,10610,0
|
|
20241202,185700,548115410,10610,10610,10610,10610,0
|
|
20241202,185600,548115410,10610,10610,10610,10610,0
|
|
20241202,185500,548115410,10610,10610,10610,10610,0
|
|
20241202,185400,548115410,10610,10610,10610,10610,0
|
|
20241202,185300,548115410,10610,10610,10610,10610,0
|
|
20241202,185200,548115410,10610,10610,10610,10610,0
|
|
20241202,185100,548115410,10610,10610,10610,10610,387
|
|
20241202,185000,548115410,10610,10610,10610,10610,0
|
|
20241202,184900,548115410,10610,10610,10610,10610,0
|
|
20241202,184800,548115410,10610,10610,10610,10610,0
|
|
20241202,184700,548115410,10610,10610,10610,10610,0
|
|
20241202,184600,548115410,10610,10610,10610,10610,0
|
|
20241202,184500,548115410,10610,10610,10610,10610,0
|
|
20241202,184400,548115410,10610,10610,10610,10610,0
|
|
20241202,184300,548115410,10610,10610,10610,10610,0
|
|
20241202,184200,548115410,10610,10610,10610,10610,0
|
|
20241202,184100,548115410,10610,10610,10610,10610,0
|
|
20241202,184000,548115410,10610,10610,10610,10610,0
|
|
20241202,183900,548115410,10610,10610,10610,10610,0
|
|
20241202,183800,548115410,10610,10610,10610,10610,0
|
|
20241202,183700,548115410,10610,10610,10610,10610,0
|
|
20241202,183600,548115410,10610,10610,10610,10610,0
|
|
20241202,183500,548115410,10610,10610,10610,10610,0
|
|
20241202,183400,548115410,10610,10610,10610,10610,0
|
|
20241202,183300,548115410,10610,10610,10610,10610,0
|
|
20241202,183200,548115410,10610,10610,10610,10610,0
|
|
20241202,183100,548115410,10610,10610,10610,10610,0
|
|
20241202,183000,548115410,10610,10610,10610,10610,0
|
|
20241202,182900,548115410,10610,10610,10610,10610,0
|
|
20241202,182800,548115410,10610,10610,10610,10610,0
|
|
20241202,182700,548115410,10610,10610,10610,10610,0
|
|
20241202,182600,548115410,10610,10610,10610,10610,0
|
|
20241202,182500,548115410,10610,10610,10610,10610,0
|
|
20241202,182400,548115410,10610,10610,10610,10610,0
|
|
20241202,182300,548115410,10610,10610,10610,10610,0
|
|
20241202,182200,548115410,10610,10610,10610,10610,0
|
|
20241202,182100,548115410,10610,10610,10610,10610,387
|
|
20241202,182000,548115410,10610,10610,10610,10610,0
|
|
20241202,181900,548115410,10610,10610,10610,10610,0
|
|
20241202,181800,548115410,10610,10610,10610,10610,0
|
|
20241202,181700,548115410,10610,10610,10610,10610,0
|
|
20241202,181600,548115410,10610,10610,10610,10610,0
|
|
20241202,181500,548115410,10610,10610,10610,10610,0
|
|
20241202,181400,548115410,10610,10610,10610,10610,0
|
|
20241202,181300,548115410,10610,10610,10610,10610,0
|
|
20241202,181200,548115410,10610,10610,10610,10610,0
|
|
20241202,181100,548115410,10610,10610,10610,10610,0
|
|
20241202,181000,548115410,10610,10610,10610,10610,0
|
|
20241202,180900,548115410,10610,10610,10610,10610,0
|
|
20241202,180800,548115410,10610,10610,10610,10610,0
|
|
20241202,180700,548115410,10610,10610,10610,10610,0
|
|
20241202,180600,548115410,10610,10610,10610,10610,0
|
|
20241202,180500,548115410,10610,10610,10610,10610,0
|
|
20241202,180400,548115410,10610,10610,10610,10610,0
|
|
20241202,180300,548115410,10610,10610,10610,10610,0
|
|
20241202,180200,548115410,10610,10610,10610,10610,0
|
|
20241202,180100,548115410,10610,10610,10610,10610,0
|
|
20241202,180000,548115410,10610,10610,10610,10610,0
|
|
20241202,175900,548115410,10610,10610,10610,10610,0
|
|
20241202,175800,548115410,10610,10610,10610,10610,0
|
|
20241202,175700,548115410,10610,10610,10610,10610,0
|
|
20241202,175600,548115410,10610,10610,10610,10610,0
|
|
20241202,175500,548115410,10610,10610,10610,10610,0
|
|
20241202,175400,548115410,10610,10610,10610,10610,0
|
|
20241202,175300,548115410,10610,10610,10610,10610,0
|
|
20241202,175200,548115410,10610,10610,10610,10610,0
|
|
20241202,175100,548115410,10610,10610,10610,10610,387
|
|
20241202,175000,548115410,10610,10610,10610,10610,0
|
|
20241202,174900,548115410,10610,10610,10610,10610,0
|
|
20241202,174800,548115410,10610,10610,10610,10610,0
|
|
20241202,174700,548115410,10610,10610,10610,10610,0
|
|
20241202,174600,548115410,10610,10610,10610,10610,0
|
|
20241202,174500,548115410,10610,10610,10610,10610,0
|
|
20241202,174400,548115410,10610,10610,10610,10610,0
|
|
20241202,174300,548115410,10610,10610,10610,10610,0
|
|
20241202,174200,548115410,10610,10610,10610,10610,0
|
|
20241202,174100,548115410,10610,10610,10610,10610,0
|
|
20241202,174000,548115410,10610,10610,10610,10610,0
|
|
20241202,173900,548115410,10610,10610,10610,10610,0
|
|
20241202,173800,548115410,10610,10610,10610,10610,0
|
|
20241202,173700,548115410,10610,10610,10610,10610,0
|
|
20241202,173600,548115410,10610,10610,10610,10610,0
|
|
20241202,173500,548115410,10610,10610,10610,10610,0
|
|
20241202,173400,548115410,10610,10610,10610,10610,0
|
|
20241202,173300,548115410,10610,10610,10610,10610,0
|
|
20241202,173200,548115410,10610,10610,10610,10610,0
|
|
20241202,173100,548115410,10610,10610,10610,10610,0
|
|
20241202,173000,548115410,10610,10610,10610,10610,0
|
|
20241202,172900,548115410,10610,10610,10610,10610,0
|
|
20241202,172800,548115410,10610,10610,10610,10610,0
|
|
20241202,172700,548115410,10610,10610,10610,10610,0
|
|
20241202,172600,548115410,10610,10610,10610,10610,0
|
|
20241202,172500,548115410,10610,10610,10610,10610,0
|
|
20241202,172400,548115410,10610,10610,10610,10610,0
|
|
20241202,172300,548115410,10610,10610,10610,10610,0
|
|
20241202,172200,548115410,10610,10610,10610,10610,0
|
|
20241202,172100,548115410,10610,10610,10610,10610,387
|
|
20241202,172000,548115410,10610,10610,10610,10610,0
|
|
20241202,171900,548115410,10610,10610,10610,10610,0
|
|
20241202,171800,548115410,10610,10610,10610,10610,0
|
|
20241202,171700,548115410,10610,10610,10610,10610,0
|
|
20241202,171600,548115410,10610,10610,10610,10610,0
|
|
20241202,171500,548115410,10610,10610,10610,10610,0
|
|
20241202,171400,548115410,10610,10610,10610,10610,0
|
|
20241202,171300,548115410,10610,10610,10610,10610,0
|
|
20241202,171200,548115410,10610,10610,10610,10610,0
|
|
20241202,171100,548115410,10610,10610,10610,10610,0
|
|
20241202,171000,548115410,10610,10610,10610,10610,0
|
|
20241202,170900,548115410,10610,10610,10610,10610,0
|
|
20241202,170800,548115410,10610,10610,10610,10610,0
|
|
20241202,170700,548115410,10610,10610,10610,10610,0
|
|
20241202,170600,548115410,10610,10610,10610,10610,0
|
|
20241202,170500,548115410,10610,10610,10610,10610,0
|
|
20241202,170400,548115410,10610,10610,10610,10610,0
|
|
20241202,170300,548115410,10610,10610,10610,10610,0
|
|
20241202,170200,548115410,10610,10610,10610,10610,0
|
|
20241202,170100,548115410,10610,10610,10610,10610,0
|
|
20241202,170000,548115410,10610,10610,10610,10610,0
|
|
20241202,165900,548115410,10610,10610,10610,10610,0
|
|
20241202,165800,548115410,10610,10610,10610,10610,0
|
|
20241202,165700,548115410,10610,10610,10610,10610,0
|
|
20241202,165600,548115410,10610,10610,10610,10610,0
|
|
20241202,165500,548115410,10610,10610,10610,10610,0
|
|
20241202,165400,548115410,10610,10610,10610,10610,0
|
|
20241202,165300,548115410,10610,10610,10610,10610,0
|
|
20241202,165200,548115410,10610,10610,10610,10610,0
|
|
20241202,165100,548115410,10610,10610,10610,10610,387
|
|
20241202,165000,548115410,10610,10610,10610,10610,0
|
|
20241202,164900,548115410,10610,10610,10610,10610,0
|
|
20241202,164800,548115410,10610,10610,10610,10610,0
|
|
20241202,164700,548115410,10610,10610,10610,10610,0
|
|
20241202,164600,548115410,10610,10610,10610,10610,0
|
|
20241202,164500,548115410,10610,10610,10610,10610,0
|
|
20241202,164400,548115410,10610,10610,10610,10610,0
|
|
20241202,164300,548115410,10610,10610,10610,10610,0
|
|
20241202,164200,548115410,10610,10610,10610,10610,0
|
|
20241202,164100,548115410,10610,10610,10610,10610,0
|
|
20241202,164000,548115410,10610,10610,10610,10610,0
|
|
20241202,163900,548115410,10610,10610,10610,10610,0
|
|
20241202,163800,548115410,10610,10610,10610,10610,0
|
|
20241202,163700,548115410,10610,10610,10610,10610,0
|
|
20241202,163600,548115410,10610,10610,10610,10610,0
|
|
20241202,163500,548115410,10610,10610,10610,10610,0
|
|
20241202,163400,548115410,10610,10610,10610,10610,0
|
|
20241202,163300,548115410,10610,10610,10610,10610,0
|
|
20241202,163200,548115410,10610,10610,10610,10610,0
|
|
20241202,163100,548115410,10610,10610,10610,10610,0
|
|
20241202,163000,548115410,10610,10610,10610,10610,0
|
|
20241202,162900,548115410,10610,10610,10610,10610,0
|
|
20241202,162800,548115410,10610,10610,10610,10610,0
|
|
20241202,162700,548115410,10610,10610,10610,10610,0
|
|
20241202,162600,548115410,10610,10610,10610,10610,0
|
|
20241202,162500,548115410,10610,10610,10610,10610,0
|
|
20241202,162400,548115410,10610,10610,10610,10610,0
|
|
20241202,162300,548115410,10610,10610,10610,10610,0
|
|
20241202,162200,548115410,10610,10610,10610,10610,0
|
|
20241202,162100,548115410,10610,10610,10610,10610,387
|
|
20241202,162000,548115410,10610,10610,10610,10610,0
|
|
20241202,161900,548115410,10610,10610,10610,10610,0
|
|
20241202,161800,548115410,10610,10610,10610,10610,0
|
|
20241202,161700,548115410,10610,10610,10610,10610,0
|
|
20241202,161600,548115410,10610,10610,10610,10610,0
|
|
20241202,161500,548115410,10610,10610,10610,10610,0
|
|
20241202,161400,548115410,10610,10610,10610,10610,0
|
|
20241202,161300,548115410,10610,10610,10610,10610,0
|
|
20241202,161200,548115410,10610,10610,10610,10610,0
|
|
20241202,161100,548115410,10610,10610,10610,10610,0
|
|
20241202,161000,548115410,10610,10610,10610,10610,0
|
|
20241202,160900,548115410,10610,10610,10610,10610,0
|
|
20241202,160800,548115410,10610,10610,10610,10610,0
|
|
20241202,160700,548115410,10610,10610,10610,10610,0
|
|
20241202,160600,548115410,10610,10610,10610,10610,0
|
|
20241202,160500,548115410,10610,10610,10610,10610,0
|
|
20241202,160400,548115410,10610,10610,10610,10610,0
|
|
20241202,160300,548115410,10610,10610,10610,10610,0
|
|
20241202,160200,548115410,10610,10610,10610,10610,0
|
|
20241202,160100,548115410,10610,10610,10610,10610,0
|
|
20241202,160000,548115410,10610,10610,10610,10610,0
|
|
20241202,155900,548115410,10610,10610,10610,10610,0
|
|
20241202,155800,548115410,10610,10610,10610,10610,0
|
|
20241202,155700,548115410,10610,10610,10610,10610,0
|
|
20241202,155600,548115410,10610,10610,10610,10610,0
|
|
20241202,155500,548115410,10610,10610,10610,10610,0
|
|
20241202,155400,548115410,10610,10610,10610,10610,0
|
|
20241202,155300,548115410,10610,10610,10610,10610,0
|
|
20241202,155200,548115410,10610,10610,10610,10610,0
|
|
20241202,155100,548115410,10610,10610,10610,10610,387
|
|
20241202,155000,548115410,10610,10610,10610,10610,0
|
|
20241202,154900,548115410,10610,10610,10610,10610,0
|
|
20241202,154800,548115410,10610,10610,10610,10610,0
|
|
20241202,154700,548115410,10610,10610,10610,10610,0
|
|
20241202,154600,548115410,10610,10610,10610,10610,0
|
|
20241202,154500,548115410,10610,10610,10610,10610,0
|
|
20241202,154400,548115410,10610,10610,10610,10610,0
|
|
20241202,154300,548115410,10610,10610,10610,10610,0
|
|
20241202,154200,548115410,10610,10610,10610,10610,0
|
|
20241202,154100,548115410,10610,10610,10610,10610,0
|
|
20241202,154000,548115410,10610,10610,10610,10610,0
|
|
20241202,153900,548115410,10610,10610,10610,10610,0
|
|
20241202,153800,548115410,10610,10610,10610,10610,0
|
|
20241202,153700,548115410,10610,10610,10610,10610,0
|
|
20241202,153600,548115410,10610,10610,10610,10610,0
|
|
20241202,153500,548115410,10610,10610,10610,10610,0
|
|
20241202,153400,548115410,10610,10610,10610,10610,0
|
|
20241202,153300,548115410,10610,10610,10610,10610,0
|
|
20241202,153200,548115410,10610,10610,10610,10610,0
|
|
20241202,153100,548115410,10610,10610,10610,10610,0
|
|
20241202,153000,548115410,10610,10610,10610,10610,387
|
|
20241202,152900,544009340,10530,10530,10530,10530,0
|
|
20241202,152800,544009340,10530,10530,10530,10530,0
|
|
20241202,152700,544009340,10530,10530,10530,10530,0
|
|
20241202,152600,544009340,10530,10530,10530,10530,0
|
|
20241202,152500,544009340,10530,10530,10530,10530,0
|
|
20241202,152400,544009340,10530,10530,10530,10530,0
|
|
20241202,152300,544009340,10530,10530,10530,10530,0
|
|
20241202,152200,544009340,10530,10530,10530,10530,0
|
|
20241202,152100,544009340,10530,10530,10530,10530,0
|
|
20241202,152000,544009340,10530,10530,10530,10530,0
|
|
20241202,151900,544009340,10530,10520,10530,10520,104
|
|
20241202,151800,542914400,10520,10530,10610,10520,244
|
|
20241202,151700,540342740,10540,10540,10540,10540,17
|
|
20241202,151600,540163560,10530,10550,10610,10530,710
|
|
20241202,151500,532649660,10550,10540,10550,10540,518
|
|
20241202,151400,527189840,10540,10540,10540,10540,11
|
|
20241202,151300,527073900,10540,10540,10540,10540,0
|
|
20241202,151200,527073900,10540,10570,10570,10540,1544
|
|
20241202,151100,510789190,10570,10570,10570,10570,17
|
|
20241202,151000,510609500,10570,10570,10570,10570,200
|
|
20241202,150900,508495500,10570,10570,10570,10570,2
|
|
20241202,150800,508474360,10570,10570,10570,10570,23
|
|
20241202,150700,508231250,10580,10580,10580,10580,1
|
|
20241202,150600,508220670,10570,10570,10570,10570,14
|
|
20241202,150500,508072690,10570,10570,10570,10570,0
|
|
20241202,150400,508072690,10570,10570,10570,10570,0
|
|
20241202,150300,508072690,10570,10570,10570,10570,0
|
|
20241202,150200,508072690,10570,10570,10570,10570,1
|
|
20241202,150100,508062120,10570,10570,10570,10570,26
|
|
20241202,150000,507787300,10570,10570,10570,10570,532
|
|
20241202,145900,502164060,10570,10570,10570,10570,6
|
|
20241202,145800,502100640,10570,10580,10580,10570,793
|
|
20241202,145700,493716890,10590,10590,10590,10590,10
|
|
20241202,145600,493610990,10590,10590,10590,10590,267
|
|
20241202,145500,490783460,10600,10600,10600,10600,0
|
|
20241202,145400,490783460,10600,10600,10600,10600,4
|
|
20241202,145300,490741060,10600,10600,10600,10600,5
|
|
20241202,145200,490688060,10600,10600,10600,10600,100
|
|
20241202,145100,489628060,10590,10610,10610,10590,727
|
|
20241202,145000,481927230,10600,10600,10600,10600,14
|
|
20241202,144900,481778830,10600,10600,10600,10600,0
|
|
20241202,144800,481778830,10600,10600,10600,10600,121
|
|
20241202,144700,480496230,10610,10610,10610,10610,110
|
|
20241202,144600,479329130,10620,10620,10620,10620,0
|
|
20241202,144500,479329130,10620,10620,10620,10620,0
|
|
20241202,144400,479329130,10620,10620,10620,10620,557
|
|
20241202,144300,473413790,10630,10630,10630,10630,0
|
|
20241202,144200,473413790,10630,10630,10630,10630,2
|
|
20241202,144100,473392530,10630,10630,10630,10630,0
|
|
20241202,144000,473392530,10630,10630,10630,10630,2
|
|
20241202,143900,473371270,10640,10640,10640,10640,0
|
|
20241202,143800,473371270,10640,10640,10640,10640,0
|
|
20241202,143700,473371270,10640,10640,10640,10640,5
|
|
20241202,143600,473318070,10640,10640,10640,10640,3
|
|
20241202,143500,473286150,10620,10610,10620,10610,51
|
|
20241202,143400,472744940,10610,10610,10610,10610,1
|
|
20241202,143300,472734330,10600,10600,10600,10600,0
|
|
20241202,143200,472734330,10600,10610,10610,10600,119
|
|
20241202,143100,471471930,10600,10600,10600,10600,21
|
|
20241202,143000,471249330,10600,10600,10600,10600,67
|
|
20241202,142900,470539130,10620,10620,10620,10620,0
|
|
20241202,142800,470539130,10620,10610,10620,10590,1760
|
|
20241202,142700,451887110,10620,10620,10620,10620,315
|
|
20241202,142600,448541810,10630,10630,10630,10630,0
|
|
20241202,142500,448541810,10630,10630,10630,10630,313
|
|
20241202,142400,445214620,10670,10670,10670,10670,0
|
|
20241202,142300,445214620,10670,10670,10670,10670,28
|
|
20241202,142200,444915860,10670,10670,10670,10670,10
|
|
20241202,142100,444809160,10670,10670,10670,10670,0
|
|
20241202,142000,444809160,10670,10670,10670,10670,0
|
|
20241202,141900,444809160,10670,10670,10670,10670,0
|
|
20241202,141800,444809160,10670,10670,10670,10670,10
|
|
20241202,141700,444702460,10670,10670,10670,10670,42
|
|
20241202,141600,444254320,10670,10670,10670,10670,1
|
|
20241202,141500,444243650,10670,10670,10670,10670,5
|
|
20241202,141400,444190300,10630,10630,10630,10630,270
|
|
20241202,141300,441320200,10630,10640,10640,10630,149
|
|
20241202,141200,439736310,10630,10630,10630,10630,231
|
|
20241202,141100,437280780,10640,10640,10640,10640,3
|
|
20241202,141000,437248860,10630,10630,10630,10630,0
|
|
20241202,140900,437248860,10630,10630,10630,10630,13
|
|
20241202,140800,437110670,10690,10690,10690,10690,0
|
|
20241202,140700,437110670,10690,10690,10690,10690,0
|
|
20241202,140600,437110670,10690,10690,10690,10690,78
|
|
20241202,140500,436276850,10690,10690,10690,10690,0
|
|
20241202,140400,436276850,10690,10690,10690,10690,0
|
|
20241202,140300,436276850,10690,10690,10690,10690,0
|
|
20241202,140200,436276850,10690,10690,10690,10690,0
|
|
20241202,140100,436276850,10690,10690,10690,10690,0
|
|
20241202,140000,436276850,10690,10690,10690,10690,0
|
|
20241202,135900,436276850,10690,10690,10690,10690,98
|
|
20241202,135800,435229230,10690,10690,10690,10690,41
|
|
20241202,135700,434790940,10630,10630,10630,10630,0
|
|
20241202,135600,434790940,10630,10650,10650,10630,2212
|
|
20241202,135500,411271300,10650,10650,10650,10650,0
|
|
20241202,135400,411271300,10650,10650,10650,10650,0
|
|
20241202,135300,411271300,10650,10650,10650,10650,3
|
|
20241202,135200,411239350,10650,10650,10650,10650,0
|
|
20241202,135100,411239350,10650,10650,10650,10650,0
|
|
20241202,135000,411239350,10650,10650,10650,10650,5
|
|
20241202,134900,411186100,10660,10660,10660,10660,0
|
|
20241202,134800,411186100,10660,10660,10660,10660,925
|
|
20241202,134700,401325600,10650,10650,10650,10650,26
|
|
20241202,134600,401048700,10660,10660,10660,10660,0
|
|
20241202,134500,401048700,10660,10670,10670,10660,9
|
|
20241202,134400,400952700,10680,10680,10680,10680,0
|
|
20241202,134300,400952700,10680,10680,10680,10680,3
|
|
20241202,134200,400920660,10690,10690,10690,10690,0
|
|
20241202,134100,400920660,10690,10690,10690,10690,80
|
|
20241202,134000,400065460,10690,10690,10690,10690,0
|
|
20241202,133900,400065460,10690,10690,10690,10690,7
|
|
20241202,133800,399990630,10710,10710,10710,10710,0
|
|
20241202,133700,399990630,10710,10710,10710,10710,0
|
|
20241202,133600,399990630,10710,10710,10710,10710,0
|
|
20241202,133500,399990630,10710,10710,10710,10710,0
|
|
20241202,133400,399990630,10710,10710,10710,10710,0
|
|
20241202,133300,399990630,10710,10690,10710,10690,1642
|
|
20241202,133200,382431240,10690,10690,10690,10690,0
|
|
20241202,133100,382431240,10690,10690,10690,10690,0
|
|
20241202,133000,382431240,10690,10690,10690,10690,1
|
|
20241202,132900,382420550,10690,10690,10690,10690,2
|
|
20241202,132800,382399170,10690,10690,10690,10690,21
|
|
20241202,132700,382174680,10690,10690,10690,10690,0
|
|
20241202,132600,382174680,10690,10690,10690,10690,19
|
|
20241202,132500,381971570,10690,10690,10690,10690,0
|
|
20241202,132400,381971570,10690,10690,10690,10690,0
|
|
20241202,132300,381971570,10690,10660,10690,10660,587
|
|
20241202,132200,375711360,10650,10650,10650,10650,0
|
|
20241202,132100,375711360,10650,10650,10650,10650,0
|
|
20241202,132000,375711360,10650,10650,10650,10650,0
|
|
20241202,131900,375711360,10650,10650,10650,10650,0
|
|
20241202,131800,375711360,10650,10650,10650,10650,20
|
|
20241202,131700,375498360,10650,10650,10650,10650,0
|
|
20241202,131600,375498360,10650,10650,10650,10650,4
|
|
20241202,131500,375455760,10650,10650,10650,10650,0
|
|
20241202,131400,375455760,10650,10650,10650,10650,0
|
|
20241202,131300,375455760,10650,10650,10650,10650,100
|
|
20241202,131200,374390760,10660,10660,10660,10660,0
|
|
20241202,131100,374390760,10660,10660,10660,10660,0
|
|
20241202,131000,374390760,10660,10660,10660,10660,0
|
|
20241202,130900,374390760,10660,10660,10660,10660,0
|
|
20241202,130800,374390760,10660,10650,10660,10650,227
|
|
20241202,130700,371972970,10630,10630,10630,10630,0
|
|
20241202,130600,371972970,10630,10630,10630,10630,0
|
|
20241202,130500,371972970,10630,10630,10630,10630,0
|
|
20241202,130400,371972970,10630,10630,10630,10630,14
|
|
20241202,130300,371824150,10630,10630,10630,10630,21
|
|
20241202,130200,371600920,10630,10630,10630,10630,0
|
|
20241202,130100,371600920,10630,10630,10630,10630,0
|
|
20241202,130000,371600920,10630,10630,10630,10630,466
|
|
20241202,125900,366647340,10630,10640,10640,10630,552
|
|
20241202,125800,360777820,10650,10650,10650,10650,103
|
|
20241202,125700,359680870,10650,10650,10650,10650,0
|
|
20241202,125600,359680870,10650,10650,10650,10650,0
|
|
20241202,125500,359680870,10650,10650,10650,10650,28
|
|
20241202,125400,359382670,10650,10650,10650,10650,20
|
|
20241202,125300,359169670,10650,10650,10650,10650,437
|
|
20241202,125200,354515620,10650,10650,10650,10650,0
|
|
20241202,125100,354515620,10650,10650,10650,10650,0
|
|
20241202,125000,354515620,10650,10650,10650,10650,5
|
|
20241202,124900,354462370,10650,10650,10650,10650,9
|
|
20241202,124800,354366520,10650,10650,10650,10650,2
|
|
20241202,124700,354345220,10700,10700,10700,10700,0
|
|
20241202,124600,354345220,10700,10700,10700,10700,0
|
|
20241202,124500,354345220,10700,10700,10700,10700,0
|
|
20241202,124400,354345220,10700,10700,10700,10700,0
|
|
20241202,124300,354345220,10700,10650,10700,10650,17
|
|
20241202,124200,354164120,10700,10700,10700,10700,10
|
|
20241202,124100,354057120,10700,10700,10700,10700,0
|
|
20241202,124000,354057120,10700,10650,10700,10650,5
|
|
20241202,123900,354003820,10650,10670,10670,10650,2517
|
|
20241202,123800,327178470,10670,10670,10670,10670,26
|
|
20241202,123700,326901050,10670,10670,10670,10670,0
|
|
20241202,123600,326901050,10670,10670,10670,10670,0
|
|
20241202,123500,326901050,10670,10670,10670,10670,0
|
|
20241202,123400,326901050,10670,10670,10670,10670,9
|
|
20241202,123300,326805020,10700,10700,10700,10700,0
|
|
20241202,123200,326805020,10700,10700,10700,10700,5
|
|
20241202,123100,326751520,10670,10670,10670,10670,4
|
|
20241202,123000,326708840,10700,10700,10700,10700,0
|
|
20241202,122900,326708840,10700,10700,10700,10700,5
|
|
20241202,122800,326655340,10670,10670,10670,10670,0
|
|
20241202,122700,326655340,10670,10670,10670,10670,6
|
|
20241202,122600,326591320,10670,10670,10670,10670,2
|
|
20241202,122500,326569980,10690,10710,10710,10680,55
|
|
20241202,122400,325982490,10680,10710,10710,10680,120
|
|
20241202,122300,324700860,10690,10690,10690,10690,1
|
|
20241202,122200,324690170,10680,10680,10680,10680,9
|
|
20241202,122100,324594050,10680,10680,10680,10680,0
|
|
20241202,122000,324594050,10680,10680,10680,10680,2
|
|
20241202,121900,324572690,10680,10680,10680,10680,0
|
|
20241202,121800,324572690,10680,10680,10680,10680,0
|
|
20241202,121700,324572690,10680,10680,10680,10680,0
|
|
20241202,121600,324572690,10680,10680,10680,10680,11
|
|
20241202,121500,324455210,10680,10680,10680,10680,0
|
|
20241202,121400,324455210,10680,10680,10680,10680,400
|
|
20241202,121300,320183210,10690,10690,10690,10690,0
|
|
20241202,121200,320183210,10690,10700,10700,10690,2447
|
|
20241202,121100,294012830,10700,10700,10700,10700,28
|
|
20241202,121000,293713230,10700,10700,10700,10700,15
|
|
20241202,120900,293552730,10700,10700,10700,10700,0
|
|
20241202,120800,293552730,10700,10700,10700,10700,0
|
|
20241202,120700,293552730,10700,10700,10700,10700,17
|
|
20241202,120600,293370830,10700,10700,10700,10700,6
|
|
20241202,120500,293306630,10710,10710,10710,10710,147
|
|
20241202,120400,291732260,10710,10710,10710,10710,0
|
|
20241202,120300,291732260,10710,10710,10710,10710,42
|
|
20241202,120200,291282440,10720,10720,10720,10720,2
|
|
20241202,120100,291261000,10720,10720,10720,10720,0
|
|
20241202,120000,291261000,10720,10720,10720,10720,0
|
|
20241202,115900,291261000,10720,10720,10720,10720,1
|
|
20241202,115800,291250280,10710,10710,10710,10710,0
|
|
20241202,115700,291250280,10710,10710,10710,10710,8
|
|
20241202,115600,291164600,10710,10710,10710,10710,0
|
|
20241202,115500,291164600,10710,10710,10710,10710,0
|
|
20241202,115400,291164600,10710,10710,10710,10710,0
|
|
20241202,115300,291164600,10710,10710,10710,10710,0
|
|
20241202,115200,291164600,10710,10710,10710,10710,0
|
|
20241202,115100,291164600,10710,10710,10710,10710,0
|
|
20241202,115000,291164600,10710,10710,10710,10710,9
|
|
20241202,114900,291068210,10710,10710,10710,10710,36
|
|
20241202,114800,290682650,10740,10740,10740,10740,1
|
|
20241202,114700,290671910,10710,10710,10710,10710,25
|
|
20241202,114600,290404160,10720,10720,10720,10720,1
|
|
20241202,114500,290393440,10750,10750,10750,10750,0
|
|
20241202,114400,290393440,10750,10750,10750,10750,0
|
|
20241202,114300,290393440,10750,10750,10750,10750,1
|
|
20241202,114200,290382690,10750,10750,10750,10750,0
|
|
20241202,114100,290382690,10750,10750,10750,10750,0
|
|
20241202,114000,290382690,10750,10750,10750,10750,0
|
|
20241202,113900,290382690,10750,10720,10750,10720,67
|
|
20241202,113800,289664420,10710,10710,10710,10710,0
|
|
20241202,113700,289664420,10710,10710,10710,10710,3
|
|
20241202,113600,289632290,10720,10720,10720,10720,0
|
|
20241202,113500,289632290,10720,10720,10720,10720,72
|
|
20241202,113400,288860450,10720,10720,10720,10720,3
|
|
20241202,113300,288828290,10720,10720,10720,10720,0
|
|
20241202,113200,288828290,10720,10720,10720,10720,3
|
|
20241202,113100,288796130,10720,10720,10720,10720,3
|
|
20241202,113000,288763970,10720,10720,10720,10720,5
|
|
20241202,112900,288710370,10720,10720,10720,10720,5
|
|
20241202,112800,288656770,10740,10720,10740,10720,24
|
|
20241202,112700,288399470,10720,10720,10720,10720,0
|
|
20241202,112600,288399470,10720,10720,10720,10720,0
|
|
20241202,112500,288399470,10720,10720,10720,10720,0
|
|
20241202,112400,288399470,10720,10720,10720,10720,0
|
|
20241202,112300,288399470,10720,10720,10720,10720,0
|
|
20241202,112200,288399470,10720,10720,10720,10720,1
|
|
20241202,112100,288388750,10740,10740,10740,10740,5
|
|
20241202,112000,288335050,10720,10720,10720,10710,20
|
|
20241202,111900,288120720,10710,10720,10720,10710,351
|
|
20241202,111800,284358100,10720,10720,10720,10720,0
|
|
20241202,111700,284358100,10720,10720,10720,10720,23
|
|
20241202,111600,284111540,10730,10730,10730,10730,5
|
|
20241202,111500,284057890,10710,10710,10710,10710,0
|
|
20241202,111400,284057890,10710,10710,10710,10710,0
|
|
20241202,111300,284057890,10710,10720,10720,10700,1306
|
|
20241202,111200,270070200,10720,10720,10720,10720,50
|
|
20241202,111100,269534200,10720,10720,10720,10720,0
|
|
20241202,111000,269534200,10720,10720,10720,10720,26
|
|
20241202,110900,269255480,10720,10720,10720,10720,17
|
|
20241202,110800,269073240,10770,10770,10770,10770,2
|
|
20241202,110700,269051700,10780,10780,10780,10780,112
|
|
20241202,110600,267844340,10780,10780,10780,10780,0
|
|
20241202,110500,267844340,10780,10780,10780,10780,0
|
|
20241202,110400,267844340,10780,10780,10780,10780,0
|
|
20241202,110300,267844340,10780,10780,10780,10780,4
|
|
20241202,110200,267801220,10770,10770,10770,10770,0
|
|
20241202,110100,267801220,10770,10770,10770,10770,0
|
|
20241202,110000,267801220,10770,10770,10770,10770,69
|
|
20241202,105900,267058090,10720,10720,10720,10720,20
|
|
20241202,105800,266843690,10730,10730,10730,10730,0
|
|
20241202,105700,266843690,10730,10730,10730,10730,13
|
|
20241202,105600,266704200,10730,10730,10730,10730,0
|
|
20241202,105500,266704200,10730,10730,10730,10730,0
|
|
20241202,105400,266704200,10730,10730,10730,10730,8
|
|
20241202,105300,266618360,10730,10730,10730,10730,3
|
|
20241202,105200,266586170,10730,10730,10730,10700,120
|
|
20241202,105100,265301570,10700,10700,10700,10700,0
|
|
20241202,105000,265301570,10700,10710,10710,10700,235
|
|
20241202,104900,262786620,10710,10710,10710,10710,162
|
|
20241202,104800,261051600,10710,10710,10710,10710,0
|
|
20241202,104700,261051600,10710,10710,10710,10710,127
|
|
20241202,104600,259691430,10710,10710,10710,10710,0
|
|
20241202,104500,259691430,10710,10740,10750,10710,795
|
|
20241202,104400,251163190,10750,10750,10750,10750,0
|
|
20241202,104300,251163190,10750,10770,10770,10750,34
|
|
20241202,104200,250797670,10750,10750,10750,10750,0
|
|
20241202,104100,250797670,10750,10780,10780,10750,1349
|
|
20241202,104000,236278070,10800,10800,10800,10800,0
|
|
20241202,103900,236278070,10800,10800,10800,10800,0
|
|
20241202,103800,236278070,10800,10800,10800,10800,26
|
|
20241202,103700,235997270,10780,10780,10780,10780,0
|
|
20241202,103600,235997270,10780,10780,10780,10780,21
|
|
20241202,103500,235770890,10790,10790,10790,10790,1
|
|
20241202,103400,235760100,10790,10790,10790,10790,0
|
|
20241202,103300,235760100,10790,10790,10790,10790,100
|
|
20241202,103200,234681100,10800,10840,10840,10800,283
|
|
20241202,103100,231623020,10840,10850,10850,10840,42
|
|
20241202,103000,231167550,10850,10850,10850,10850,0
|
|
20241202,102900,231167550,10850,10850,10850,10850,0
|
|
20241202,102800,231167550,10850,10850,10850,10850,0
|
|
20241202,102700,231167550,10850,10850,10850,10850,0
|
|
20241202,102600,231167550,10850,10850,10850,10850,0
|
|
20241202,102500,231167550,10850,10850,10850,10850,18
|
|
20241202,102400,230972250,10830,10830,10830,10830,11
|
|
20241202,102300,230853120,10850,10850,10850,10850,11
|
|
20241202,102200,230733770,10860,10860,10860,10860,5
|
|
20241202,102100,230679470,10880,10880,10880,10880,0
|
|
20241202,102000,230679470,10880,10880,10880,10880,2
|
|
20241202,101900,230657710,10880,10880,10880,10880,0
|
|
20241202,101800,230657710,10880,10880,10880,10880,0
|
|
20241202,101700,230657710,10880,10850,10880,10850,35
|
|
20241202,101600,230277780,10850,10820,10850,10820,39
|
|
20241202,101500,229855650,10830,10840,10840,10830,23
|
|
20241202,101400,229606450,10820,10820,10820,10820,10
|
|
20241202,101300,229498250,10820,10860,10860,10820,311
|
|
20241202,101200,226129640,10850,10850,10850,10850,0
|
|
20241202,101100,226129640,10850,10850,10850,10850,0
|
|
20241202,101000,226129640,10850,10850,10850,10840,203
|
|
20241202,100900,223928570,10910,10910,10910,10910,1
|
|
20241202,100800,223917660,10910,10910,10910,10910,7
|
|
20241202,100700,223841290,10910,10850,10910,10840,54
|
|
20241202,100600,223255460,10930,10930,10930,10930,0
|
|
20241202,100500,223255460,10930,10930,10930,10930,12
|
|
20241202,100400,223124300,10940,10940,10940,10940,25
|
|
20241202,100300,222850800,10950,10970,10970,10940,90
|
|
20241202,100200,221864940,10980,10870,10980,10870,1000
|
|
20241202,100100,210921940,10820,10840,10840,10820,123
|
|
20241202,100000,209590370,10850,10860,10860,10850,21
|
|
20241202,095900,209362410,10920,10920,10920,10920,0
|
|
20241202,095800,209362410,10920,10880,10920,10880,120
|
|
20241202,095700,208055210,10880,10870,10880,10870,13
|
|
20241202,095600,207913800,10800,10830,10900,10800,1657
|
|
20241202,095500,189864590,10820,10780,10820,10780,580
|
|
20241202,095400,183591830,10760,10760,10760,10760,0
|
|
20241202,095300,183591830,10760,10760,10760,10760,0
|
|
20241202,095200,183591830,10760,10760,10760,10760,175
|
|
20241202,095100,181708830,10760,10730,10760,10730,201
|
|
20241202,095000,179549690,10730,10730,10730,10730,0
|
|
20241202,094900,179549690,10730,10730,10730,10730,22
|
|
20241202,094800,179313630,10730,10730,10730,10730,10
|
|
20241202,094700,179206330,10730,10730,10730,10730,0
|
|
20241202,094600,179206330,10730,10650,10730,10650,105
|
|
20241202,094500,178084640,10650,10650,10650,10650,794
|
|
20241202,094400,169628540,10650,10690,10690,10650,36
|
|
20241202,094300,169244540,10690,10650,10690,10650,173
|
|
20241202,094200,167399760,10680,10710,10710,10630,236
|
|
20241202,094100,164883410,10710,10700,10710,10680,338
|
|
20241202,094000,161266890,10700,10730,10730,10700,1043
|
|
20241202,093900,150104530,10740,10810,10810,10740,2326
|
|
20241202,093800,125073850,10790,10820,10820,10790,145
|
|
20241202,093700,123508950,10810,10830,10830,10810,40
|
|
20241202,093600,123076050,10790,10830,10830,10790,75
|
|
20241202,093500,122266600,10790,10780,10790,10780,216
|
|
20241202,093400,119936440,10790,10800,10800,10790,21
|
|
20241202,093300,119709750,10800,10820,10820,10800,17
|
|
20241202,093200,119526050,10820,10790,10820,10790,147
|
|
20241202,093100,117939770,10790,10810,10810,10790,2098
|
|
20241202,093000,95283010,10820,10880,10880,10820,403
|
|
20241202,092900,90908190,10890,10910,10910,10890,234
|
|
20241202,092800,88358660,10940,10940,10940,10940,5
|
|
20241202,092700,88303960,10940,10900,10940,10900,18
|
|
20241202,092600,88107640,10900,10930,10930,10900,107
|
|
20241202,092500,86940770,10950,10950,10950,10950,5
|
|
20241202,092400,86886020,10900,10900,10900,10900,0
|
|
20241202,092300,86886020,10900,10910,10910,10900,1087
|
|
20241202,092200,75031850,10910,10910,10910,10910,25
|
|
20241202,092100,74759100,10960,10930,10960,10920,1102
|
|
20241202,092000,62721080,10990,10990,10990,10990,0
|
|
20241202,091900,62721080,10990,10990,10990,10990,0
|
|
20241202,091800,62721080,10990,10990,10990,10990,1
|
|
20241202,091700,62710090,10920,10930,10930,10920,2614
|
|
20241202,091600,34161060,10950,11000,11000,10950,331
|
|
20241202,091500,30533400,11000,10980,11000,10980,31
|
|
20241202,091400,30193000,11000,11000,11000,11000,0
|
|
20241202,091300,30193000,11000,10990,11000,10990,242
|
|
20241202,091200,27532190,10980,10960,10980,10960,340
|
|
20241202,091100,23803000,10910,10910,10970,10910,92
|
|
20241202,091000,22797260,10920,10920,10920,10920,1
|
|
20241202,090900,22786340,10920,10920,10920,10920,0
|
|
20241202,090800,22786340,10920,10920,10920,10920,1
|
|
20241202,090700,22775420,10920,10920,10920,10920,61
|
|
20241202,090600,22109300,10910,10970,10980,10910,276
|
|
20241202,090500,19081630,10970,10960,10970,10960,92
|
|
20241202,090400,18072440,10950,10840,10950,10840,48
|
|
20241202,090300,17550140,10820,10870,10870,10820,800
|
|
20241202,090200,8878230,10820,10820,10820,10820,1
|
|
20241202,090100,8867410,10970,11000,11000,10970,762
|
|
20241202,090000,495560,11010,11000,11100,11000,45
|