773 lines
40 KiB
CSV
773 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,215000,399553240,10380,10380,10380,10380,534
|
|
20241203,214900,399553240,10380,10380,10380,10380,0
|
|
20241203,214800,399553240,10380,10380,10380,10380,0
|
|
20241203,214700,399553240,10380,10380,10380,10380,0
|
|
20241203,214600,399553240,10380,10380,10380,10380,0
|
|
20241203,214500,399553240,10380,10380,10380,10380,0
|
|
20241203,214400,399553240,10380,10380,10380,10380,0
|
|
20241203,214300,399553240,10380,10380,10380,10380,0
|
|
20241203,214200,399553240,10380,10380,10380,10380,0
|
|
20241203,214100,399553240,10380,10380,10380,10380,0
|
|
20241203,214000,399553240,10380,10380,10380,10380,0
|
|
20241203,213900,399553240,10380,10380,10380,10380,0
|
|
20241203,213800,399553240,10380,10380,10380,10380,0
|
|
20241203,213700,399553240,10380,10380,10380,10380,0
|
|
20241203,213600,399553240,10380,10380,10380,10380,0
|
|
20241203,213500,399553240,10380,10380,10380,10380,0
|
|
20241203,213400,399553240,10380,10380,10380,10380,0
|
|
20241203,213300,399553240,10380,10380,10380,10380,0
|
|
20241203,213200,399553240,10380,10380,10380,10380,0
|
|
20241203,213100,399553240,10380,10380,10380,10380,0
|
|
20241203,213000,399553240,10380,10380,10380,10380,0
|
|
20241203,212900,399553240,10380,10380,10380,10380,0
|
|
20241203,212800,399553240,10380,10380,10380,10380,0
|
|
20241203,212700,399553240,10380,10380,10380,10380,0
|
|
20241203,212600,399553240,10380,10380,10380,10380,0
|
|
20241203,212500,399553240,10380,10380,10380,10380,0
|
|
20241203,212400,399553240,10380,10380,10380,10380,0
|
|
20241203,212300,399553240,10380,10380,10380,10380,0
|
|
20241203,212200,399553240,10380,10380,10380,10380,0
|
|
20241203,212100,399553240,10380,10380,10380,10380,0
|
|
20241203,212000,399553240,10380,10380,10380,10380,534
|
|
20241203,211900,399553240,10380,10380,10380,10380,0
|
|
20241203,211800,399553240,10380,10380,10380,10380,0
|
|
20241203,211700,399553240,10380,10380,10380,10380,0
|
|
20241203,211600,399553240,10380,10380,10380,10380,0
|
|
20241203,211500,399553240,10380,10380,10380,10380,0
|
|
20241203,211400,399553240,10380,10380,10380,10380,0
|
|
20241203,211300,399553240,10380,10380,10380,10380,0
|
|
20241203,211200,399553240,10380,10380,10380,10380,0
|
|
20241203,211100,399553240,10380,10380,10380,10380,0
|
|
20241203,211000,399553240,10380,10380,10380,10380,0
|
|
20241203,210900,399553240,10380,10380,10380,10380,0
|
|
20241203,210800,399553240,10380,10380,10380,10380,0
|
|
20241203,210700,399553240,10380,10380,10380,10380,0
|
|
20241203,210600,399553240,10380,10380,10380,10380,0
|
|
20241203,210500,399553240,10380,10380,10380,10380,0
|
|
20241203,210400,399553240,10380,10380,10380,10380,0
|
|
20241203,210300,399553240,10380,10380,10380,10380,0
|
|
20241203,210200,399553240,10380,10380,10380,10380,0
|
|
20241203,210100,399553240,10380,10380,10380,10380,0
|
|
20241203,210000,399553240,10380,10380,10380,10380,0
|
|
20241203,205900,399553240,10380,10380,10380,10380,0
|
|
20241203,205800,399553240,10380,10380,10380,10380,0
|
|
20241203,205700,399553240,10380,10380,10380,10380,0
|
|
20241203,205600,399553240,10380,10380,10380,10380,0
|
|
20241203,205500,399553240,10380,10380,10380,10380,0
|
|
20241203,205400,399553240,10380,10380,10380,10380,0
|
|
20241203,205300,399553240,10380,10380,10380,10380,0
|
|
20241203,205200,399553240,10380,10380,10380,10380,0
|
|
20241203,205100,399553240,10380,10380,10380,10380,0
|
|
20241203,205000,399553240,10380,10380,10380,10380,534
|
|
20241203,204900,399553240,10380,10380,10380,10380,0
|
|
20241203,204800,399553240,10380,10380,10380,10380,0
|
|
20241203,204700,399553240,10380,10380,10380,10380,0
|
|
20241203,204600,399553240,10380,10380,10380,10380,0
|
|
20241203,204500,399553240,10380,10380,10380,10380,0
|
|
20241203,204400,399553240,10380,10380,10380,10380,0
|
|
20241203,204300,399553240,10380,10380,10380,10380,0
|
|
20241203,204200,399553240,10380,10380,10380,10380,0
|
|
20241203,204100,399553240,10380,10380,10380,10380,0
|
|
20241203,204000,399553240,10380,10380,10380,10380,0
|
|
20241203,203900,399553240,10380,10380,10380,10380,0
|
|
20241203,203800,399553240,10380,10380,10380,10380,0
|
|
20241203,203700,399553240,10380,10380,10380,10380,0
|
|
20241203,203600,399553240,10380,10380,10380,10380,0
|
|
20241203,203500,399553240,10380,10380,10380,10380,0
|
|
20241203,203400,399553240,10380,10380,10380,10380,0
|
|
20241203,203300,399553240,10380,10380,10380,10380,0
|
|
20241203,203200,399553240,10380,10380,10380,10380,0
|
|
20241203,203100,399553240,10380,10380,10380,10380,0
|
|
20241203,203000,399553240,10380,10380,10380,10380,0
|
|
20241203,202900,399553240,10380,10380,10380,10380,0
|
|
20241203,202800,399553240,10380,10380,10380,10380,0
|
|
20241203,202700,399553240,10380,10380,10380,10380,0
|
|
20241203,202600,399553240,10380,10380,10380,10380,0
|
|
20241203,202500,399553240,10380,10380,10380,10380,0
|
|
20241203,202400,399553240,10380,10380,10380,10380,0
|
|
20241203,202300,399553240,10380,10380,10380,10380,0
|
|
20241203,202200,399553240,10380,10380,10380,10380,0
|
|
20241203,202100,399553240,10380,10380,10380,10380,0
|
|
20241203,202000,399553240,10380,10380,10380,10380,534
|
|
20241203,201900,399553240,10380,10380,10380,10380,0
|
|
20241203,201800,399553240,10380,10380,10380,10380,0
|
|
20241203,201700,399553240,10380,10380,10380,10380,0
|
|
20241203,201600,399553240,10380,10380,10380,10380,0
|
|
20241203,201500,399553240,10380,10380,10380,10380,0
|
|
20241203,201400,399553240,10380,10380,10380,10380,0
|
|
20241203,201300,399553240,10380,10380,10380,10380,0
|
|
20241203,201200,399553240,10380,10380,10380,10380,0
|
|
20241203,201100,399553240,10380,10380,10380,10380,0
|
|
20241203,201000,399553240,10380,10380,10380,10380,0
|
|
20241203,200900,399553240,10380,10380,10380,10380,0
|
|
20241203,200800,399553240,10380,10380,10380,10380,0
|
|
20241203,200700,399553240,10380,10380,10380,10380,0
|
|
20241203,200600,399553240,10380,10380,10380,10380,0
|
|
20241203,200500,399553240,10380,10380,10380,10380,0
|
|
20241203,200400,399553240,10380,10380,10380,10380,0
|
|
20241203,200300,399553240,10380,10380,10380,10380,0
|
|
20241203,200200,399553240,10380,10380,10380,10380,0
|
|
20241203,200100,399553240,10380,10380,10380,10380,0
|
|
20241203,200000,399553240,10380,10380,10380,10380,0
|
|
20241203,195900,399553240,10380,10380,10380,10380,0
|
|
20241203,195800,399553240,10380,10380,10380,10380,0
|
|
20241203,195700,399553240,10380,10380,10380,10380,0
|
|
20241203,195600,399553240,10380,10380,10380,10380,0
|
|
20241203,195500,399553240,10380,10380,10380,10380,0
|
|
20241203,195400,399553240,10380,10380,10380,10380,0
|
|
20241203,195300,399553240,10380,10380,10380,10380,0
|
|
20241203,195200,399553240,10380,10380,10380,10380,0
|
|
20241203,195100,399553240,10380,10380,10380,10380,0
|
|
20241203,195000,399553240,10380,10380,10380,10380,534
|
|
20241203,194900,399553240,10380,10380,10380,10380,0
|
|
20241203,194800,399553240,10380,10380,10380,10380,0
|
|
20241203,194700,399553240,10380,10380,10380,10380,0
|
|
20241203,194600,399553240,10380,10380,10380,10380,0
|
|
20241203,194500,399553240,10380,10380,10380,10380,0
|
|
20241203,194400,399553240,10380,10380,10380,10380,0
|
|
20241203,194300,399553240,10380,10380,10380,10380,0
|
|
20241203,194200,399553240,10380,10380,10380,10380,0
|
|
20241203,194100,399553240,10380,10380,10380,10380,0
|
|
20241203,194000,399553240,10380,10380,10380,10380,0
|
|
20241203,193900,399553240,10380,10380,10380,10380,0
|
|
20241203,193800,399553240,10380,10380,10380,10380,0
|
|
20241203,193700,399553240,10380,10380,10380,10380,0
|
|
20241203,193600,399553240,10380,10380,10380,10380,0
|
|
20241203,193500,399553240,10380,10380,10380,10380,0
|
|
20241203,193400,399553240,10380,10380,10380,10380,0
|
|
20241203,193300,399553240,10380,10380,10380,10380,0
|
|
20241203,193200,399553240,10380,10380,10380,10380,0
|
|
20241203,193100,399553240,10380,10380,10380,10380,0
|
|
20241203,193000,399553240,10380,10380,10380,10380,0
|
|
20241203,192900,399553240,10380,10380,10380,10380,0
|
|
20241203,192800,399553240,10380,10380,10380,10380,0
|
|
20241203,192700,399553240,10380,10380,10380,10380,0
|
|
20241203,192600,399553240,10380,10380,10380,10380,0
|
|
20241203,192500,399553240,10380,10380,10380,10380,0
|
|
20241203,192400,399553240,10380,10380,10380,10380,0
|
|
20241203,192300,399553240,10380,10380,10380,10380,0
|
|
20241203,192200,399553240,10380,10380,10380,10380,0
|
|
20241203,192100,399553240,10380,10380,10380,10380,0
|
|
20241203,192000,399553240,10380,10380,10380,10380,534
|
|
20241203,191900,399553240,10380,10380,10380,10380,0
|
|
20241203,191800,399553240,10380,10380,10380,10380,0
|
|
20241203,191700,399553240,10380,10380,10380,10380,0
|
|
20241203,191600,399553240,10380,10380,10380,10380,0
|
|
20241203,191500,399553240,10380,10380,10380,10380,0
|
|
20241203,191400,399553240,10380,10380,10380,10380,0
|
|
20241203,191300,399553240,10380,10380,10380,10380,0
|
|
20241203,191200,399553240,10380,10380,10380,10380,0
|
|
20241203,191100,399553240,10380,10380,10380,10380,0
|
|
20241203,191000,399553240,10380,10380,10380,10380,0
|
|
20241203,190900,399553240,10380,10380,10380,10380,0
|
|
20241203,190800,399553240,10380,10380,10380,10380,0
|
|
20241203,190700,399553240,10380,10380,10380,10380,0
|
|
20241203,190600,399553240,10380,10380,10380,10380,0
|
|
20241203,190500,399553240,10380,10380,10380,10380,0
|
|
20241203,190400,399553240,10380,10380,10380,10380,0
|
|
20241203,190300,399553240,10380,10380,10380,10380,0
|
|
20241203,190200,399553240,10380,10380,10380,10380,0
|
|
20241203,190100,399553240,10380,10380,10380,10380,0
|
|
20241203,190000,399553240,10380,10380,10380,10380,0
|
|
20241203,185900,399553240,10380,10380,10380,10380,0
|
|
20241203,185800,399553240,10380,10380,10380,10380,0
|
|
20241203,185700,399553240,10380,10380,10380,10380,0
|
|
20241203,185600,399553240,10380,10380,10380,10380,0
|
|
20241203,185500,399553240,10380,10380,10380,10380,0
|
|
20241203,185400,399553240,10380,10380,10380,10380,0
|
|
20241203,185300,399553240,10380,10380,10380,10380,0
|
|
20241203,185200,399553240,10380,10380,10380,10380,0
|
|
20241203,185100,399553240,10380,10380,10380,10380,0
|
|
20241203,185000,399553240,10380,10380,10380,10380,534
|
|
20241203,184900,399553240,10380,10380,10380,10380,0
|
|
20241203,184800,399553240,10380,10380,10380,10380,0
|
|
20241203,184700,399553240,10380,10380,10380,10380,0
|
|
20241203,184600,399553240,10380,10380,10380,10380,0
|
|
20241203,184500,399553240,10380,10380,10380,10380,0
|
|
20241203,184400,399553240,10380,10380,10380,10380,0
|
|
20241203,184300,399553240,10380,10380,10380,10380,0
|
|
20241203,184200,399553240,10380,10380,10380,10380,0
|
|
20241203,184100,399553240,10380,10380,10380,10380,0
|
|
20241203,184000,399553240,10380,10380,10380,10380,0
|
|
20241203,183900,399553240,10380,10380,10380,10380,0
|
|
20241203,183800,399553240,10380,10380,10380,10380,0
|
|
20241203,183700,399553240,10380,10380,10380,10380,0
|
|
20241203,183600,399553240,10380,10380,10380,10380,0
|
|
20241203,183500,399553240,10380,10380,10380,10380,0
|
|
20241203,183400,399553240,10380,10380,10380,10380,0
|
|
20241203,183300,399553240,10380,10380,10380,10380,0
|
|
20241203,183200,399553240,10380,10380,10380,10380,0
|
|
20241203,183100,399553240,10380,10380,10380,10380,0
|
|
20241203,183000,399553240,10380,10380,10380,10380,0
|
|
20241203,182900,399553240,10380,10380,10380,10380,0
|
|
20241203,182800,399553240,10380,10380,10380,10380,0
|
|
20241203,182700,399553240,10380,10380,10380,10380,0
|
|
20241203,182600,399553240,10380,10380,10380,10380,0
|
|
20241203,182500,399553240,10380,10380,10380,10380,0
|
|
20241203,182400,399553240,10380,10380,10380,10380,0
|
|
20241203,182300,399553240,10380,10380,10380,10380,0
|
|
20241203,182200,399553240,10380,10380,10380,10380,0
|
|
20241203,182100,399553240,10380,10380,10380,10380,0
|
|
20241203,182000,399553240,10380,10380,10380,10380,534
|
|
20241203,181900,399553240,10380,10380,10380,10380,0
|
|
20241203,181800,399553240,10380,10380,10380,10380,0
|
|
20241203,181700,399553240,10380,10380,10380,10380,0
|
|
20241203,181600,399553240,10380,10380,10380,10380,0
|
|
20241203,181500,399553240,10380,10380,10380,10380,0
|
|
20241203,181400,399553240,10380,10380,10380,10380,0
|
|
20241203,181300,399553240,10380,10380,10380,10380,0
|
|
20241203,181200,399553240,10380,10380,10380,10380,0
|
|
20241203,181100,399553240,10380,10380,10380,10380,0
|
|
20241203,181000,399553240,10380,10380,10380,10380,0
|
|
20241203,180900,399553240,10380,10380,10380,10380,0
|
|
20241203,180800,399553240,10380,10380,10380,10380,0
|
|
20241203,180700,399553240,10380,10380,10380,10380,0
|
|
20241203,180600,399553240,10380,10380,10380,10380,0
|
|
20241203,180500,399553240,10380,10380,10380,10380,0
|
|
20241203,180400,399553240,10380,10380,10380,10380,0
|
|
20241203,180300,399553240,10380,10380,10380,10380,0
|
|
20241203,180200,399553240,10380,10380,10380,10380,0
|
|
20241203,180100,399553240,10380,10380,10380,10380,0
|
|
20241203,180000,399553240,10380,10380,10380,10380,0
|
|
20241203,175900,399553240,10380,10380,10380,10380,0
|
|
20241203,175800,399553240,10380,10380,10380,10380,0
|
|
20241203,175700,399553240,10380,10380,10380,10380,0
|
|
20241203,175600,399553240,10380,10380,10380,10380,0
|
|
20241203,175500,399553240,10380,10380,10380,10380,0
|
|
20241203,175400,399553240,10380,10380,10380,10380,0
|
|
20241203,175300,399553240,10380,10380,10380,10380,0
|
|
20241203,175200,399553240,10380,10380,10380,10380,0
|
|
20241203,175100,399553240,10380,10380,10380,10380,0
|
|
20241203,175000,399553240,10380,10380,10380,10380,534
|
|
20241203,174900,399553240,10380,10380,10380,10380,0
|
|
20241203,174800,399553240,10380,10380,10380,10380,0
|
|
20241203,174700,399553240,10380,10380,10380,10380,0
|
|
20241203,174600,399553240,10380,10380,10380,10380,0
|
|
20241203,174500,399553240,10380,10380,10380,10380,0
|
|
20241203,174400,399553240,10380,10380,10380,10380,0
|
|
20241203,174300,399553240,10380,10380,10380,10380,0
|
|
20241203,174200,399553240,10380,10380,10380,10380,0
|
|
20241203,174100,399553240,10380,10380,10380,10380,0
|
|
20241203,174000,399553240,10380,10380,10380,10380,0
|
|
20241203,173900,399553240,10380,10380,10380,10380,0
|
|
20241203,173800,399553240,10380,10380,10380,10380,0
|
|
20241203,173700,399553240,10380,10380,10380,10380,0
|
|
20241203,173600,399553240,10380,10380,10380,10380,0
|
|
20241203,173500,399553240,10380,10380,10380,10380,0
|
|
20241203,173400,399553240,10380,10380,10380,10380,0
|
|
20241203,173300,399553240,10380,10380,10380,10380,0
|
|
20241203,173200,399553240,10380,10380,10380,10380,0
|
|
20241203,173100,399553240,10380,10380,10380,10380,0
|
|
20241203,173000,399553240,10380,10380,10380,10380,0
|
|
20241203,172900,399553240,10380,10380,10380,10380,0
|
|
20241203,172800,399553240,10380,10380,10380,10380,0
|
|
20241203,172700,399553240,10380,10380,10380,10380,0
|
|
20241203,172600,399553240,10380,10380,10380,10380,0
|
|
20241203,172500,399553240,10380,10380,10380,10380,0
|
|
20241203,172400,399553240,10380,10380,10380,10380,0
|
|
20241203,172300,399553240,10380,10380,10380,10380,0
|
|
20241203,172200,399553240,10380,10380,10380,10380,0
|
|
20241203,172100,399553240,10380,10380,10380,10380,0
|
|
20241203,172000,399553240,10380,10380,10380,10380,534
|
|
20241203,171900,399553240,10380,10380,10380,10380,0
|
|
20241203,171800,399553240,10380,10380,10380,10380,0
|
|
20241203,171700,399553240,10380,10380,10380,10380,0
|
|
20241203,171600,399553240,10380,10380,10380,10380,0
|
|
20241203,171500,399553240,10380,10380,10380,10380,0
|
|
20241203,171400,399553240,10380,10380,10380,10380,0
|
|
20241203,171300,399553240,10380,10380,10380,10380,0
|
|
20241203,171200,399553240,10380,10380,10380,10380,0
|
|
20241203,171100,399553240,10380,10380,10380,10380,0
|
|
20241203,171000,399553240,10380,10380,10380,10380,0
|
|
20241203,170900,399553240,10380,10380,10380,10380,0
|
|
20241203,170800,399553240,10380,10380,10380,10380,0
|
|
20241203,170700,399553240,10380,10380,10380,10380,0
|
|
20241203,170600,399553240,10380,10380,10380,10380,0
|
|
20241203,170500,399553240,10380,10380,10380,10380,0
|
|
20241203,170400,399553240,10380,10380,10380,10380,0
|
|
20241203,170300,399553240,10380,10380,10380,10380,0
|
|
20241203,170200,399553240,10380,10380,10380,10380,0
|
|
20241203,170100,399553240,10380,10380,10380,10380,0
|
|
20241203,170000,399553240,10380,10380,10380,10380,0
|
|
20241203,165900,399553240,10380,10380,10380,10380,0
|
|
20241203,165800,399553240,10380,10380,10380,10380,0
|
|
20241203,165700,399553240,10380,10380,10380,10380,0
|
|
20241203,165600,399553240,10380,10380,10380,10380,0
|
|
20241203,165500,399553240,10380,10380,10380,10380,0
|
|
20241203,165400,399553240,10380,10380,10380,10380,0
|
|
20241203,165300,399553240,10380,10380,10380,10380,0
|
|
20241203,165200,399553240,10380,10380,10380,10380,0
|
|
20241203,165100,399553240,10380,10380,10380,10380,0
|
|
20241203,165000,399553240,10380,10380,10380,10380,534
|
|
20241203,164900,399553240,10380,10380,10380,10380,0
|
|
20241203,164800,399553240,10380,10380,10380,10380,0
|
|
20241203,164700,399553240,10380,10380,10380,10380,0
|
|
20241203,164600,399553240,10380,10380,10380,10380,0
|
|
20241203,164500,399553240,10380,10380,10380,10380,0
|
|
20241203,164400,399553240,10380,10380,10380,10380,0
|
|
20241203,164300,399553240,10380,10380,10380,10380,0
|
|
20241203,164200,399553240,10380,10380,10380,10380,0
|
|
20241203,164100,399553240,10380,10380,10380,10380,0
|
|
20241203,164000,399553240,10380,10380,10380,10380,0
|
|
20241203,163900,399553240,10380,10380,10380,10380,0
|
|
20241203,163800,399553240,10380,10380,10380,10380,0
|
|
20241203,163700,399553240,10380,10380,10380,10380,0
|
|
20241203,163600,399553240,10380,10380,10380,10380,0
|
|
20241203,163500,399553240,10380,10380,10380,10380,0
|
|
20241203,163400,399553240,10380,10380,10380,10380,0
|
|
20241203,163300,399553240,10380,10380,10380,10380,0
|
|
20241203,163200,399553240,10380,10380,10380,10380,0
|
|
20241203,163100,399553240,10380,10380,10380,10380,0
|
|
20241203,163000,399553240,10380,10380,10380,10380,0
|
|
20241203,162900,399553240,10380,10380,10380,10380,0
|
|
20241203,162800,399553240,10380,10380,10380,10380,0
|
|
20241203,162700,399553240,10380,10380,10380,10380,0
|
|
20241203,162600,399553240,10380,10380,10380,10380,0
|
|
20241203,162500,399553240,10380,10380,10380,10380,0
|
|
20241203,162400,399553240,10380,10380,10380,10380,0
|
|
20241203,162300,399553240,10380,10380,10380,10380,0
|
|
20241203,162200,399553240,10380,10380,10380,10380,0
|
|
20241203,162100,399553240,10380,10380,10380,10380,0
|
|
20241203,162000,399553240,10380,10380,10380,10380,534
|
|
20241203,161900,399553240,10380,10380,10380,10380,0
|
|
20241203,161800,399553240,10380,10380,10380,10380,0
|
|
20241203,161700,399553240,10380,10380,10380,10380,0
|
|
20241203,161600,399553240,10380,10380,10380,10380,0
|
|
20241203,161500,399553240,10380,10380,10380,10380,0
|
|
20241203,161400,399553240,10380,10380,10380,10380,0
|
|
20241203,161300,399553240,10380,10380,10380,10380,0
|
|
20241203,161200,399553240,10380,10380,10380,10380,0
|
|
20241203,161100,399553240,10380,10380,10380,10380,0
|
|
20241203,161000,399553240,10380,10380,10380,10380,0
|
|
20241203,160900,399553240,10380,10380,10380,10380,0
|
|
20241203,160800,399553240,10380,10380,10380,10380,0
|
|
20241203,160700,399553240,10380,10380,10380,10380,0
|
|
20241203,160600,399553240,10380,10380,10380,10380,0
|
|
20241203,160500,399553240,10380,10380,10380,10380,0
|
|
20241203,160400,399553240,10380,10380,10380,10380,0
|
|
20241203,160300,399553240,10380,10380,10380,10380,0
|
|
20241203,160200,399553240,10380,10380,10380,10380,0
|
|
20241203,160100,399553240,10380,10380,10380,10380,0
|
|
20241203,160000,399553240,10380,10380,10380,10380,0
|
|
20241203,155900,399553240,10380,10380,10380,10380,0
|
|
20241203,155800,399553240,10380,10380,10380,10380,0
|
|
20241203,155700,399553240,10380,10380,10380,10380,0
|
|
20241203,155600,399553240,10380,10380,10380,10380,0
|
|
20241203,155500,399553240,10380,10380,10380,10380,0
|
|
20241203,155400,399553240,10380,10380,10380,10380,0
|
|
20241203,155300,399553240,10380,10380,10380,10380,0
|
|
20241203,155200,399553240,10380,10380,10380,10380,0
|
|
20241203,155100,399553240,10380,10380,10380,10380,0
|
|
20241203,155000,399553240,10380,10380,10380,10380,534
|
|
20241203,154900,399553240,10380,10380,10380,10380,0
|
|
20241203,154800,399553240,10380,10380,10380,10380,0
|
|
20241203,154700,399553240,10380,10380,10380,10380,0
|
|
20241203,154600,399553240,10380,10380,10380,10380,0
|
|
20241203,154500,399553240,10380,10380,10380,10380,0
|
|
20241203,154400,399553240,10380,10380,10380,10380,0
|
|
20241203,154300,399553240,10380,10380,10380,10380,0
|
|
20241203,154200,399553240,10380,10380,10380,10380,0
|
|
20241203,154100,399553240,10380,10380,10380,10380,0
|
|
20241203,154000,399553240,10380,10380,10380,10380,0
|
|
20241203,153900,399553240,10380,10380,10380,10380,0
|
|
20241203,153800,399553240,10380,10380,10380,10380,0
|
|
20241203,153700,399553240,10380,10380,10380,10380,0
|
|
20241203,153600,399553240,10380,10380,10380,10380,0
|
|
20241203,153500,399553240,10380,10380,10380,10380,0
|
|
20241203,153400,399553240,10380,10380,10380,10380,0
|
|
20241203,153300,399553240,10380,10380,10380,10380,0
|
|
20241203,153200,399553240,10380,10380,10380,10380,0
|
|
20241203,153100,399553240,10380,10380,10380,10380,0
|
|
20241203,153000,399553240,10380,10380,10380,10380,534
|
|
20241203,152900,394010320,10420,10420,10420,10420,0
|
|
20241203,152800,394010320,10420,10420,10420,10420,0
|
|
20241203,152700,394010320,10420,10420,10420,10420,0
|
|
20241203,152600,394010320,10420,10420,10420,10420,0
|
|
20241203,152500,394010320,10420,10420,10420,10420,0
|
|
20241203,152400,394010320,10420,10420,10420,10420,0
|
|
20241203,152300,394010320,10420,10420,10420,10420,0
|
|
20241203,152200,394010320,10420,10420,10420,10420,0
|
|
20241203,152100,394010320,10420,10420,10420,10420,0
|
|
20241203,152000,394010320,10420,10420,10420,10420,0
|
|
20241203,151900,394010320,10420,10410,10420,10410,19
|
|
20241203,151800,393812360,10410,10410,10410,10410,40
|
|
20241203,151700,393395960,10410,10420,10420,10410,61
|
|
20241203,151600,392760350,10400,10390,10420,10390,42
|
|
20241203,151500,392323200,10400,10410,10410,10400,661
|
|
20241203,151400,385448600,10420,10420,10420,10420,15
|
|
20241203,151300,385292300,10420,10430,10430,10420,27
|
|
20241203,151200,385010950,10430,10430,10430,10430,246
|
|
20241203,151100,382445170,10440,10440,10440,10440,25
|
|
20241203,151000,382184170,10470,10430,10470,10430,2
|
|
20241203,150900,382163270,10430,10430,10430,10430,28
|
|
20241203,150800,381871230,10440,10440,10440,10440,0
|
|
20241203,150700,381871230,10440,10440,10440,10440,0
|
|
20241203,150600,381871230,10440,10450,10480,10440,46
|
|
20241203,150500,381390630,10480,10480,10480,10480,0
|
|
20241203,150400,381390630,10480,10480,10480,10480,0
|
|
20241203,150300,381390630,10480,10440,10480,10440,344
|
|
20241203,150200,377799230,10440,10440,10440,10440,22
|
|
20241203,150100,377569550,10450,10450,10450,10450,47
|
|
20241203,150000,377078400,10460,10460,10460,10460,5
|
|
20241203,145900,377026100,10460,10460,10460,10460,18
|
|
20241203,145800,376837820,10480,10480,10480,10480,0
|
|
20241203,145700,376837820,10480,10480,10480,10480,0
|
|
20241203,145600,376837820,10480,10480,10480,10480,0
|
|
20241203,145500,376837820,10480,10480,10480,10480,0
|
|
20241203,145400,376837820,10480,10480,10480,10480,0
|
|
20241203,145300,376837820,10480,10480,10480,10480,13
|
|
20241203,145200,376701580,10460,10460,10460,10460,5
|
|
20241203,145100,376649280,10480,10480,10480,10480,0
|
|
20241203,145000,376649280,10480,10480,10480,10480,0
|
|
20241203,144900,376649280,10480,10480,10480,10480,6
|
|
20241203,144800,376586400,10490,10490,10490,10490,0
|
|
20241203,144700,376586400,10490,10470,10490,10470,6
|
|
20241203,144600,376523480,10470,10470,10470,10470,121
|
|
20241203,144500,375256610,10490,10490,10490,10490,0
|
|
20241203,144400,375256610,10490,10490,10490,10490,0
|
|
20241203,144300,375256610,10490,10490,10490,10490,5
|
|
20241203,144200,375204160,10490,10490,10490,10490,0
|
|
20241203,144100,375204160,10490,10470,10490,10470,64
|
|
20241203,144000,374533980,10470,10470,10470,10470,1
|
|
20241203,143900,374523510,10470,10470,10470,10470,0
|
|
20241203,143800,374523510,10470,10470,10470,10470,1
|
|
20241203,143700,374513040,10500,10500,10500,10500,47
|
|
20241203,143600,374019540,10500,10500,10500,10500,19
|
|
20241203,143500,373820040,10510,10510,10510,10510,2
|
|
20241203,143400,373799020,10490,10470,10490,10470,29
|
|
20241203,143300,373495190,10470,10490,10490,10470,48
|
|
20241203,143200,372992590,10490,10490,10490,10490,22
|
|
20241203,143100,372761810,10490,10490,10490,10490,47
|
|
20241203,143000,372268780,10490,10490,10490,10490,0
|
|
20241203,142900,372268780,10490,10490,10490,10490,0
|
|
20241203,142800,372268780,10490,10490,10490,10490,5
|
|
20241203,142700,372216330,10460,10460,10460,10460,0
|
|
20241203,142600,372216330,10460,10460,10460,10460,7
|
|
20241203,142500,372143110,10490,10470,10490,10460,52
|
|
20241203,142400,371598840,10470,10470,10470,10470,81
|
|
20241203,142300,370750770,10510,10510,10510,10510,1
|
|
20241203,142200,370740260,10510,10500,10510,10500,45
|
|
20241203,142100,370267710,10510,10510,10510,10510,4
|
|
20241203,142000,370225670,10460,10500,10500,10460,433
|
|
20241203,141900,365679690,10500,10500,10500,10500,3
|
|
20241203,141800,365648190,10500,10460,10500,10460,26
|
|
20241203,141700,365375710,10500,10500,10500,10500,17
|
|
20241203,141600,365197210,10450,10450,10450,10450,0
|
|
20241203,141500,365197210,10450,10450,10450,10450,1
|
|
20241203,141400,365186760,10450,10450,10450,10450,12
|
|
20241203,141300,365061360,10510,10480,10510,10440,1166
|
|
20241203,141200,352824770,10430,10430,10430,10430,0
|
|
20241203,141100,352824770,10430,10440,10440,10430,402
|
|
20241203,141000,348628310,10480,10480,10480,10480,0
|
|
20241203,140900,348628310,10480,10480,10480,10480,100
|
|
20241203,140800,347580310,10480,10480,10480,10480,2
|
|
20241203,140700,347559350,10430,10430,10430,10430,2
|
|
20241203,140600,347538490,10460,10450,10470,10450,327
|
|
20241203,140500,344117740,10420,10420,10420,10420,0
|
|
20241203,140400,344117740,10420,10420,10420,10420,1
|
|
20241203,140300,344107320,10460,10460,10460,10460,0
|
|
20241203,140200,344107320,10460,10460,10460,10460,0
|
|
20241203,140100,344107320,10460,10460,10460,10460,0
|
|
20241203,140000,344107320,10460,10400,10460,10400,14
|
|
20241203,135900,343961660,10400,10400,10400,10400,90
|
|
20241203,135800,343025660,10390,10400,10410,10390,390
|
|
20241203,135700,338967490,10370,10370,10370,10370,13
|
|
20241203,135600,338832680,10370,10350,10370,10350,454
|
|
20241203,135500,334133300,10350,10350,10350,10350,0
|
|
20241203,135400,334133300,10350,10350,10350,10350,0
|
|
20241203,135300,334133300,10350,10350,10350,10350,0
|
|
20241203,135200,334133300,10350,10350,10350,10350,0
|
|
20241203,135100,334133300,10350,10350,10350,10350,1
|
|
20241203,135000,334122950,10290,10290,10290,10290,13
|
|
20241203,134900,333989180,10350,10350,10350,10350,0
|
|
20241203,134800,333989180,10350,10350,10350,10350,0
|
|
20241203,134700,333989180,10350,10350,10350,10350,1
|
|
20241203,134600,333978830,10270,10270,10270,10270,0
|
|
20241203,134500,333978830,10270,10270,10270,10270,0
|
|
20241203,134400,333978830,10270,10280,10280,10270,166
|
|
20241203,134300,332272610,10350,10350,10350,10350,0
|
|
20241203,134200,332272610,10350,10350,10350,10350,60
|
|
20241203,134100,331651610,10350,10350,10350,10350,0
|
|
20241203,134000,331651610,10350,10350,10350,10350,20
|
|
20241203,133900,331444610,10350,10350,10350,10350,0
|
|
20241203,133800,331444610,10350,10350,10350,10350,19
|
|
20241203,133700,331247960,10350,10350,10350,10350,0
|
|
20241203,133600,331247960,10350,10350,10350,10350,0
|
|
20241203,133500,331247960,10350,10350,10350,10350,0
|
|
20241203,133400,331247960,10350,10350,10350,10350,0
|
|
20241203,133300,331247960,10350,10350,10350,10350,0
|
|
20241203,133200,331247960,10350,10350,10350,10350,0
|
|
20241203,133100,331247960,10350,10350,10350,10350,0
|
|
20241203,133000,331247960,10350,10290,10350,10270,302
|
|
20241203,132900,328140320,10350,10350,10350,10350,0
|
|
20241203,132800,328140320,10350,10350,10350,10350,0
|
|
20241203,132700,328140320,10350,10350,10350,10350,0
|
|
20241203,132600,328140320,10350,10350,10350,10350,100
|
|
20241203,132500,327105320,10270,10270,10270,10270,0
|
|
20241203,132400,327105320,10270,10270,10270,10270,2
|
|
20241203,132300,327084780,10270,10270,10270,10270,0
|
|
20241203,132200,327084780,10270,10270,10270,10270,0
|
|
20241203,132100,327084780,10270,10270,10270,10270,206
|
|
20241203,132000,324969160,10270,10270,10270,10270,0
|
|
20241203,131900,324969160,10270,10270,10270,10270,0
|
|
20241203,131800,324969160,10270,10270,10270,10270,90
|
|
20241203,131700,324044860,10270,10270,10270,10270,1
|
|
20241203,131600,324034590,10270,10270,10270,10270,1
|
|
20241203,131500,324024320,10270,10270,10270,10270,0
|
|
20241203,131400,324024320,10270,10270,10270,10270,1
|
|
20241203,131300,324014050,10270,10270,10270,10270,0
|
|
20241203,131200,324014050,10270,10270,10270,10270,0
|
|
20241203,131100,324014050,10270,10270,10270,10270,0
|
|
20241203,131000,324014050,10270,10270,10270,10270,0
|
|
20241203,130900,324014050,10270,10270,10270,10270,70
|
|
20241203,130800,323295150,10270,10270,10270,10270,1
|
|
20241203,130700,323284880,10270,10270,10270,10270,0
|
|
20241203,130600,323284880,10270,10270,10270,10270,124
|
|
20241203,130500,322011400,10340,10340,10340,10340,0
|
|
20241203,130400,322011400,10340,10340,10340,10340,0
|
|
20241203,130300,322011400,10340,10340,10340,10340,0
|
|
20241203,130200,322011400,10340,10340,10340,10340,5
|
|
20241203,130100,321959700,10340,10340,10340,10340,0
|
|
20241203,130000,321959700,10340,10340,10340,10340,1
|
|
20241203,125900,321949360,10340,10340,10340,10340,0
|
|
20241203,125800,321949360,10340,10340,10340,10340,1
|
|
20241203,125700,321939020,10340,10340,10340,10340,0
|
|
20241203,125600,321939020,10340,10340,10340,10340,0
|
|
20241203,125500,321939020,10340,10350,10350,10270,103
|
|
20241203,125400,320880980,10350,10340,10350,10260,227
|
|
20241203,125300,318547560,10280,10300,10300,10280,175
|
|
20241203,125200,316747050,10340,10340,10340,10340,2
|
|
20241203,125100,316726370,10340,10290,10340,10290,28
|
|
20241203,125000,316438200,10340,10340,10340,10340,3
|
|
20241203,124900,316407180,10340,10340,10340,10340,1
|
|
20241203,124800,316396840,10330,10350,10350,10330,6
|
|
20241203,124700,316334800,10350,10290,10350,10290,326
|
|
20241203,124600,312980200,10300,10300,10300,10300,100
|
|
20241203,124500,311950200,10300,10310,10310,10300,128
|
|
20241203,124400,310630800,10320,10320,10320,10320,100
|
|
20241203,124300,309598800,10320,10320,10320,10320,0
|
|
20241203,124200,309598800,10320,10320,10320,10320,0
|
|
20241203,124100,309598800,10320,10320,10320,10320,0
|
|
20241203,124000,309598800,10320,10320,10320,10320,0
|
|
20241203,123900,309598800,10320,10320,10320,10320,1
|
|
20241203,123800,309588480,10320,10320,10320,10320,0
|
|
20241203,123700,309588480,10320,10320,10320,10320,0
|
|
20241203,123600,309588480,10320,10320,10320,10320,0
|
|
20241203,123500,309588480,10320,10320,10320,10320,0
|
|
20241203,123400,309588480,10320,10320,10320,10320,12
|
|
20241203,123300,309464640,10320,10320,10320,10320,100
|
|
20241203,123200,308432640,10350,10350,10350,10350,1
|
|
20241203,123100,308422290,10350,10350,10350,10350,0
|
|
20241203,123000,308422290,10350,10350,10350,10350,0
|
|
20241203,122900,308422290,10350,10350,10350,10350,0
|
|
20241203,122800,308422290,10350,10350,10350,10350,20
|
|
20241203,122700,308215290,10320,10320,10320,10320,5
|
|
20241203,122600,308163690,10320,10320,10320,10320,0
|
|
20241203,122500,308163690,10320,10320,10320,10320,0
|
|
20241203,122400,308163690,10320,10320,10320,10320,0
|
|
20241203,122300,308163690,10320,10320,10320,10320,1
|
|
20241203,122200,308153370,10320,10320,10320,10320,1
|
|
20241203,122100,308143050,10320,10320,10320,10320,0
|
|
20241203,122000,308143050,10320,10320,10320,10320,26
|
|
20241203,121900,307874730,10350,10350,10350,10350,0
|
|
20241203,121800,307874730,10350,10350,10350,10350,0
|
|
20241203,121700,307874730,10350,10350,10350,10350,0
|
|
20241203,121600,307874730,10350,10350,10350,10350,0
|
|
20241203,121500,307874730,10350,10350,10350,10350,1
|
|
20241203,121400,307864380,10310,10310,10310,10310,0
|
|
20241203,121300,307864380,10310,10310,10310,10310,100
|
|
20241203,121200,306833380,10310,10310,10310,10310,42
|
|
20241203,121100,306400360,10350,10350,10350,10350,2
|
|
20241203,121000,306379660,10350,10350,10350,10350,0
|
|
20241203,120900,306379660,10350,10350,10350,10350,0
|
|
20241203,120800,306379660,10350,10350,10350,10350,0
|
|
20241203,120700,306379660,10350,10350,10350,10350,0
|
|
20241203,120600,306379660,10350,10350,10350,10350,0
|
|
20241203,120500,306379660,10350,10350,10350,10350,3
|
|
20241203,120400,306348610,10350,10350,10350,10350,964
|
|
20241203,120300,296371210,10350,10350,10350,10350,0
|
|
20241203,120200,296371210,10350,10350,10350,10350,1
|
|
20241203,120100,296360860,10290,10290,10290,10290,0
|
|
20241203,120000,296360860,10290,10290,10290,10290,0
|
|
20241203,115900,296360860,10290,10290,10290,10290,0
|
|
20241203,115800,296360860,10290,10290,10290,10290,26
|
|
20241203,115700,296093320,10300,10300,10300,10300,11
|
|
20241203,115600,295980020,10290,10290,10290,10290,1
|
|
20241203,115500,295969730,10290,10290,10290,10290,0
|
|
20241203,115400,295969730,10290,10290,10290,10290,0
|
|
20241203,115300,295969730,10290,10290,10290,10290,0
|
|
20241203,115200,295969730,10290,10310,10310,10280,910
|
|
20241203,115100,286599340,10320,10320,10320,10320,200
|
|
20241203,115000,284535340,10320,10320,10320,10320,84
|
|
20241203,114900,283668460,10320,10320,10320,10320,0
|
|
20241203,114800,283668460,10320,10370,10370,10320,40
|
|
20241203,114700,283255610,10320,10320,10320,10320,2
|
|
20241203,114600,283234970,10320,10320,10320,10320,2
|
|
20241203,114500,283214330,10320,10320,10320,10320,0
|
|
20241203,114400,283214330,10320,10320,10320,10320,0
|
|
20241203,114300,283214330,10320,10320,10320,10320,0
|
|
20241203,114200,283214330,10320,10320,10320,10320,26
|
|
20241203,114100,282946010,10320,10320,10320,10320,0
|
|
20241203,114000,282946010,10320,10320,10320,10320,0
|
|
20241203,113900,282946010,10320,10320,10320,10320,0
|
|
20241203,113800,282946010,10320,10330,10330,10320,100
|
|
20241203,113700,281914000,10320,10320,10320,10320,0
|
|
20241203,113600,281914000,10320,10320,10320,10320,27
|
|
20241203,113500,281635360,10330,10330,10330,10330,0
|
|
20241203,113400,281635360,10330,10330,10330,10330,0
|
|
20241203,113300,281635360,10330,10330,10330,10330,0
|
|
20241203,113200,281635360,10330,10330,10330,10330,0
|
|
20241203,113100,281635360,10330,10370,10370,10330,25
|
|
20241203,113000,281377030,10310,10310,10310,10310,0
|
|
20241203,112900,281377030,10310,10310,10310,10310,0
|
|
20241203,112800,281377030,10310,10310,10310,10310,0
|
|
20241203,112700,281377030,10310,10310,10310,10310,0
|
|
20241203,112600,281377030,10310,10310,10310,10310,27
|
|
20241203,112500,281098660,10350,10350,10350,10350,0
|
|
20241203,112400,281098660,10350,10350,10350,10350,0
|
|
20241203,112300,281098660,10350,10350,10350,10350,0
|
|
20241203,112200,281098660,10350,10350,10350,10350,0
|
|
20241203,112100,281098660,10350,10350,10350,10350,0
|
|
20241203,112000,281098660,10350,10350,10350,10350,118
|
|
20241203,111900,279877360,10350,10350,10350,10350,1
|
|
20241203,111800,279867010,10320,10320,10320,10320,0
|
|
20241203,111700,279867010,10320,10330,10330,10320,30
|
|
20241203,111600,279557320,10330,10330,10330,10330,10
|
|
20241203,111500,279454020,10330,10350,10350,10330,592
|
|
20241203,111400,273334770,10380,10380,10380,10380,0
|
|
20241203,111300,273334770,10380,10380,10380,10380,5
|
|
20241203,111200,273282870,10380,10350,10380,10350,3
|
|
20241203,111100,273251760,10350,10350,10350,10350,27
|
|
20241203,111000,272972310,10350,10350,10350,10350,0
|
|
20241203,110900,272972310,10350,10350,10350,10350,0
|
|
20241203,110800,272972310,10350,10350,10350,10350,3
|
|
20241203,110700,272941260,10350,10360,10360,10350,79
|
|
20241203,110600,272123230,10360,10360,10360,10360,27
|
|
20241203,110500,271843510,10360,10360,10360,10360,0
|
|
20241203,110400,271843510,10360,10360,10360,10360,0
|
|
20241203,110300,271843510,10360,10360,10360,10360,10
|
|
20241203,110200,271739910,10360,10360,10360,10360,100
|
|
20241203,110100,270703910,10410,10410,10410,10410,0
|
|
20241203,110000,270703910,10410,10410,10410,10410,0
|
|
20241203,105900,270703910,10410,10410,10410,10410,0
|
|
20241203,105800,270703910,10410,10410,10410,10390,8
|
|
20241203,105700,270620730,10410,10360,10410,10360,29
|
|
20241203,105600,270319790,10340,10370,10370,10340,479
|
|
20241203,105500,265362010,10390,10390,10390,10390,50
|
|
20241203,105400,264842510,10390,10390,10390,10390,6
|
|
20241203,105300,264780170,10390,10380,10390,10380,840
|
|
20241203,105200,256055570,10360,10360,10360,10360,26
|
|
20241203,105100,255786210,10360,10360,10360,10360,0
|
|
20241203,105000,255786210,10360,10360,10360,10360,239
|
|
20241203,104900,253310170,10370,10370,10370,10370,0
|
|
20241203,104800,253310170,10370,10380,10380,10370,21
|
|
20241203,104700,253092300,10380,10380,10380,10380,0
|
|
20241203,104600,253092300,10380,10380,10380,10380,0
|
|
20241203,104500,253092300,10380,10380,10380,10380,0
|
|
20241203,104400,253092300,10380,10450,10450,10380,431
|
|
20241203,104300,248614280,10390,10390,10390,10390,0
|
|
20241203,104200,248614280,10390,10390,10390,10390,0
|
|
20241203,104100,248614280,10390,10390,10390,10390,0
|
|
20241203,104000,248614280,10390,10420,10420,10390,2134
|
|
20241203,103900,226414280,10490,10490,10490,10490,0
|
|
20241203,103800,226414280,10490,10490,10490,10490,0
|
|
20241203,103700,226414280,10490,10490,10490,10490,0
|
|
20241203,103600,226414280,10490,10490,10490,10490,2
|
|
20241203,103500,226393300,10420,10420,10420,10420,27
|
|
20241203,103400,226111960,10510,10510,10510,10510,0
|
|
20241203,103300,226111960,10510,10500,10510,10500,15
|
|
20241203,103200,225954340,10410,10410,10410,10410,0
|
|
20241203,103100,225954340,10410,10420,10420,10410,27
|
|
20241203,103000,225673040,10520,10410,10520,10410,12
|
|
20241203,102900,225547900,10410,10420,10420,10410,200
|
|
20241203,102800,223465540,10430,10430,10430,10430,0
|
|
20241203,102700,223465540,10430,10430,10430,10430,53
|
|
20241203,102600,222912750,10440,10440,10440,10440,7
|
|
20241203,102500,222839670,10440,10440,10440,10440,0
|
|
20241203,102400,222839670,10440,10440,10440,10440,12
|
|
20241203,102300,222714390,10430,10430,10430,10430,0
|
|
20241203,102200,222714390,10430,10430,10430,10430,55
|
|
20241203,102100,222140740,10440,10440,10440,10440,5
|
|
20241203,102000,222088540,10430,10450,10450,10430,50
|
|
20241203,101900,221566560,10440,10450,10450,10440,21
|
|
20241203,101800,221347120,10520,10520,10520,10520,0
|
|
20241203,101700,221347120,10520,10520,10520,10520,0
|
|
20241203,101600,221347120,10520,10520,10520,10520,10
|
|
20241203,101500,221241920,10520,10520,10520,10520,3
|
|
20241203,101400,221210360,10520,10450,10520,10450,150
|
|
20241203,101300,219639960,10400,10400,10400,10400,1
|
|
20241203,101200,219629560,10400,10400,10400,10400,10
|
|
20241203,101100,219525560,10400,10400,10400,10400,24
|
|
20241203,101000,219275960,10470,10470,10470,10470,0
|
|
20241203,100900,219275960,10470,10470,10470,10470,0
|
|
20241203,100800,219275960,10470,10470,10470,10470,0
|
|
20241203,100700,219275960,10470,10400,10470,10400,38
|
|
20241203,100600,218880060,10400,10400,10400,10400,0
|
|
20241203,100500,218880060,10400,10400,10400,10400,150
|
|
20241203,100400,217320060,10400,10400,10400,10400,86
|
|
20241203,100300,216425660,10400,10420,10420,10400,80
|
|
20241203,100200,215593340,10430,10480,10480,10430,1748
|
|
20241203,100100,197322090,10500,10500,10500,10500,0
|
|
20241203,100000,197322090,10500,10550,10550,10500,75
|
|
20241203,095900,196531840,10500,10500,10500,10500,0
|
|
20241203,095800,196531840,10500,10510,10510,10500,41
|
|
20241203,095700,196101200,10510,10510,10510,10510,6
|
|
20241203,095600,196038140,10560,10500,10560,10500,11
|
|
20241203,095500,195922580,10560,10560,10560,10560,25
|
|
20241203,095400,195658580,10560,10560,10560,10560,0
|
|
20241203,095300,195658580,10560,10560,10560,10560,1
|
|
20241203,095200,195648020,10500,10500,10500,10500,41
|
|
20241203,095100,195217520,10480,10480,10480,10480,0
|
|
20241203,095000,195217520,10480,10480,10480,10480,0
|
|
20241203,094900,195217520,10480,10480,10480,10480,27
|
|
20241203,094800,194934560,10460,10460,10460,10460,186
|
|
20241203,094700,192989000,10480,10480,10480,10480,5
|
|
20241203,094600,192936600,10470,10470,10470,10470,0
|
|
20241203,094500,192936600,10470,10500,10500,10470,543
|
|
20241203,094400,187245950,10490,10490,10490,10490,525
|
|
20241203,094300,181738700,10560,10560,10560,10560,0
|
|
20241203,094200,181738700,10560,10560,10560,10560,0
|
|
20241203,094100,181738700,10560,10520,10560,10500,299
|
|
20241203,094000,178597770,10520,10530,10530,10520,207
|
|
20241203,093900,176419060,10560,10520,10560,10520,69
|
|
20241203,093800,175692520,10480,10480,10480,10480,0
|
|
20241203,093700,175692520,10480,10490,10490,10480,134
|
|
20241203,093600,174287670,10500,10500,10500,10500,10
|
|
20241203,093500,174182670,10520,10510,10520,10510,20
|
|
20241203,093400,173972370,10500,10500,10500,10500,105
|
|
20241203,093300,172869870,10500,10510,10530,10500,836
|
|
20241203,093200,164091010,10530,10520,10530,10520,7
|
|
20241203,093100,164017330,10530,10530,10530,10530,357
|
|
20241203,093000,160258120,10580,10580,10580,10580,3
|
|
20241203,092900,160226380,10530,10530,10530,10530,51
|
|
20241203,092800,159689350,10580,10580,10580,10530,48
|
|
20241203,092700,159183510,10540,10540,10540,10540,15
|
|
20241203,092600,159025410,10580,10580,10580,10580,0
|
|
20241203,092500,159025410,10580,10580,10580,10580,2
|
|
20241203,092400,159004250,10580,10580,10580,10580,17
|
|
20241203,092300,158824390,10530,10530,10530,10530,100
|
|
20241203,092200,157771390,10580,10550,10580,10550,212
|
|
20241203,092100,155534490,10540,10550,10550,10540,4
|
|
20241203,092000,155492310,10580,10580,10580,10580,4
|
|
20241203,091900,155449990,10580,10570,10580,10570,449
|
|
20241203,091800,150703800,10570,10610,10610,10560,2965
|
|
20241203,091700,119334470,10680,10680,10680,10680,0
|
|
20241203,091600,119334470,10680,10680,10680,10680,0
|
|
20241203,091500,119334470,10680,10680,10680,10680,5
|
|
20241203,091400,119281070,10610,10690,10690,10610,170
|
|
20241203,091300,117475370,10610,10690,10690,10610,109
|
|
20241203,091200,116312880,10600,10600,10600,10600,500
|
|
20241203,091100,111012880,10600,10640,10640,10600,1800
|
|
20241203,091000,91864480,10700,10700,10700,10700,0
|
|
20241203,090900,91864480,10700,10700,10700,10700,0
|
|
20241203,090800,91864480,10700,10700,10700,10700,0
|
|
20241203,090700,91864480,10700,10690,10700,10690,338
|
|
20241203,090600,88248700,10690,10610,10690,10580,3401
|
|
20241203,090500,52145800,10570,10570,10570,10570,13
|
|
20241203,090400,52008390,10590,10590,10590,10590,10
|
|
20241203,090300,51902490,10610,10610,10610,10610,0
|
|
20241203,090200,51902490,10610,10610,10610,10610,160
|
|
20241203,090100,50204890,10610,10630,10630,10610,4708
|
|
20241203,090000,159150,10610,10610,10610,10610,15
|