774 lines
39 KiB
CSV
774 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,215100,868926680,10060,10060,10060,10060,584
|
|
20241204,215000,868926680,10060,10060,10060,10060,0
|
|
20241204,214900,868926680,10060,10060,10060,10060,0
|
|
20241204,214800,868926680,10060,10060,10060,10060,0
|
|
20241204,214700,868926680,10060,10060,10060,10060,0
|
|
20241204,214600,868926680,10060,10060,10060,10060,0
|
|
20241204,214500,868926680,10060,10060,10060,10060,0
|
|
20241204,214400,868926680,10060,10060,10060,10060,0
|
|
20241204,214300,868926680,10060,10060,10060,10060,0
|
|
20241204,214200,868926680,10060,10060,10060,10060,0
|
|
20241204,214100,868926680,10060,10060,10060,10060,0
|
|
20241204,214000,868926680,10060,10060,10060,10060,0
|
|
20241204,213900,868926680,10060,10060,10060,10060,0
|
|
20241204,213800,868926680,10060,10060,10060,10060,0
|
|
20241204,213700,868926680,10060,10060,10060,10060,0
|
|
20241204,213600,868926680,10060,10060,10060,10060,0
|
|
20241204,213500,868926680,10060,10060,10060,10060,0
|
|
20241204,213400,868926680,10060,10060,10060,10060,0
|
|
20241204,213300,868926680,10060,10060,10060,10060,0
|
|
20241204,213200,868926680,10060,10060,10060,10060,0
|
|
20241204,213100,868926680,10060,10060,10060,10060,0
|
|
20241204,213000,868926680,10060,10060,10060,10060,0
|
|
20241204,212900,868926680,10060,10060,10060,10060,0
|
|
20241204,212800,868926680,10060,10060,10060,10060,0
|
|
20241204,212700,868926680,10060,10060,10060,10060,0
|
|
20241204,212600,868926680,10060,10060,10060,10060,0
|
|
20241204,212500,868926680,10060,10060,10060,10060,0
|
|
20241204,212400,868926680,10060,10060,10060,10060,0
|
|
20241204,212300,868926680,10060,10060,10060,10060,0
|
|
20241204,212200,868926680,10060,10060,10060,10060,0
|
|
20241204,212100,868926680,10060,10060,10060,10060,584
|
|
20241204,212000,868926680,10060,10060,10060,10060,0
|
|
20241204,211900,868926680,10060,10060,10060,10060,0
|
|
20241204,211800,868926680,10060,10060,10060,10060,0
|
|
20241204,211700,868926680,10060,10060,10060,10060,0
|
|
20241204,211600,868926680,10060,10060,10060,10060,0
|
|
20241204,211500,868926680,10060,10060,10060,10060,0
|
|
20241204,211400,868926680,10060,10060,10060,10060,0
|
|
20241204,211300,868926680,10060,10060,10060,10060,0
|
|
20241204,211200,868926680,10060,10060,10060,10060,0
|
|
20241204,211100,868926680,10060,10060,10060,10060,0
|
|
20241204,211000,868926680,10060,10060,10060,10060,0
|
|
20241204,210900,868926680,10060,10060,10060,10060,0
|
|
20241204,210800,868926680,10060,10060,10060,10060,0
|
|
20241204,210700,868926680,10060,10060,10060,10060,0
|
|
20241204,210600,868926680,10060,10060,10060,10060,0
|
|
20241204,210500,868926680,10060,10060,10060,10060,0
|
|
20241204,210400,868926680,10060,10060,10060,10060,0
|
|
20241204,210300,868926680,10060,10060,10060,10060,0
|
|
20241204,210200,868926680,10060,10060,10060,10060,0
|
|
20241204,210100,868926680,10060,10060,10060,10060,0
|
|
20241204,210000,868926680,10060,10060,10060,10060,0
|
|
20241204,205900,868926680,10060,10060,10060,10060,0
|
|
20241204,205800,868926680,10060,10060,10060,10060,0
|
|
20241204,205700,868926680,10060,10060,10060,10060,0
|
|
20241204,205600,868926680,10060,10060,10060,10060,0
|
|
20241204,205500,868926680,10060,10060,10060,10060,0
|
|
20241204,205400,868926680,10060,10060,10060,10060,0
|
|
20241204,205300,868926680,10060,10060,10060,10060,0
|
|
20241204,205200,868926680,10060,10060,10060,10060,0
|
|
20241204,205100,868926680,10060,10060,10060,10060,584
|
|
20241204,205000,868926680,10060,10060,10060,10060,0
|
|
20241204,204900,868926680,10060,10060,10060,10060,0
|
|
20241204,204800,868926680,10060,10060,10060,10060,0
|
|
20241204,204700,868926680,10060,10060,10060,10060,0
|
|
20241204,204600,868926680,10060,10060,10060,10060,0
|
|
20241204,204500,868926680,10060,10060,10060,10060,0
|
|
20241204,204400,868926680,10060,10060,10060,10060,0
|
|
20241204,204300,868926680,10060,10060,10060,10060,0
|
|
20241204,204200,868926680,10060,10060,10060,10060,0
|
|
20241204,204100,868926680,10060,10060,10060,10060,0
|
|
20241204,204000,868926680,10060,10060,10060,10060,0
|
|
20241204,203900,868926680,10060,10060,10060,10060,0
|
|
20241204,203800,868926680,10060,10060,10060,10060,0
|
|
20241204,203700,868926680,10060,10060,10060,10060,0
|
|
20241204,203600,868926680,10060,10060,10060,10060,0
|
|
20241204,203500,868926680,10060,10060,10060,10060,0
|
|
20241204,203400,868926680,10060,10060,10060,10060,0
|
|
20241204,203300,868926680,10060,10060,10060,10060,0
|
|
20241204,203200,868926680,10060,10060,10060,10060,0
|
|
20241204,203100,868926680,10060,10060,10060,10060,0
|
|
20241204,203000,868926680,10060,10060,10060,10060,0
|
|
20241204,202900,868926680,10060,10060,10060,10060,0
|
|
20241204,202800,868926680,10060,10060,10060,10060,0
|
|
20241204,202700,868926680,10060,10060,10060,10060,0
|
|
20241204,202600,868926680,10060,10060,10060,10060,0
|
|
20241204,202500,868926680,10060,10060,10060,10060,0
|
|
20241204,202400,868926680,10060,10060,10060,10060,0
|
|
20241204,202300,868926680,10060,10060,10060,10060,0
|
|
20241204,202200,868926680,10060,10060,10060,10060,0
|
|
20241204,202100,868926680,10060,10060,10060,10060,584
|
|
20241204,202000,868926680,10060,10060,10060,10060,0
|
|
20241204,201900,868926680,10060,10060,10060,10060,0
|
|
20241204,201800,868926680,10060,10060,10060,10060,0
|
|
20241204,201700,868926680,10060,10060,10060,10060,0
|
|
20241204,201600,868926680,10060,10060,10060,10060,0
|
|
20241204,201500,868926680,10060,10060,10060,10060,0
|
|
20241204,201400,868926680,10060,10060,10060,10060,0
|
|
20241204,201300,868926680,10060,10060,10060,10060,0
|
|
20241204,201200,868926680,10060,10060,10060,10060,0
|
|
20241204,201100,868926680,10060,10060,10060,10060,0
|
|
20241204,201000,868926680,10060,10060,10060,10060,0
|
|
20241204,200900,868926680,10060,10060,10060,10060,0
|
|
20241204,200800,868926680,10060,10060,10060,10060,0
|
|
20241204,200700,868926680,10060,10060,10060,10060,0
|
|
20241204,200600,868926680,10060,10060,10060,10060,0
|
|
20241204,200500,868926680,10060,10060,10060,10060,0
|
|
20241204,200400,868926680,10060,10060,10060,10060,0
|
|
20241204,200300,868926680,10060,10060,10060,10060,0
|
|
20241204,200200,868926680,10060,10060,10060,10060,0
|
|
20241204,200100,868926680,10060,10060,10060,10060,0
|
|
20241204,200000,868926680,10060,10060,10060,10060,0
|
|
20241204,195900,868926680,10060,10060,10060,10060,0
|
|
20241204,195800,868926680,10060,10060,10060,10060,0
|
|
20241204,195700,868926680,10060,10060,10060,10060,0
|
|
20241204,195600,868926680,10060,10060,10060,10060,0
|
|
20241204,195500,868926680,10060,10060,10060,10060,0
|
|
20241204,195400,868926680,10060,10060,10060,10060,0
|
|
20241204,195300,868926680,10060,10060,10060,10060,0
|
|
20241204,195200,868926680,10060,10060,10060,10060,0
|
|
20241204,195100,868926680,10060,10060,10060,10060,584
|
|
20241204,195000,868926680,10060,10060,10060,10060,0
|
|
20241204,194900,868926680,10060,10060,10060,10060,0
|
|
20241204,194800,868926680,10060,10060,10060,10060,0
|
|
20241204,194700,868926680,10060,10060,10060,10060,0
|
|
20241204,194600,868926680,10060,10060,10060,10060,0
|
|
20241204,194500,868926680,10060,10060,10060,10060,0
|
|
20241204,194400,868926680,10060,10060,10060,10060,0
|
|
20241204,194300,868926680,10060,10060,10060,10060,0
|
|
20241204,194200,868926680,10060,10060,10060,10060,0
|
|
20241204,194100,868926680,10060,10060,10060,10060,0
|
|
20241204,194000,868926680,10060,10060,10060,10060,0
|
|
20241204,193900,868926680,10060,10060,10060,10060,0
|
|
20241204,193800,868926680,10060,10060,10060,10060,0
|
|
20241204,193700,868926680,10060,10060,10060,10060,0
|
|
20241204,193600,868926680,10060,10060,10060,10060,0
|
|
20241204,193500,868926680,10060,10060,10060,10060,0
|
|
20241204,193400,868926680,10060,10060,10060,10060,0
|
|
20241204,193300,868926680,10060,10060,10060,10060,0
|
|
20241204,193200,868926680,10060,10060,10060,10060,0
|
|
20241204,193100,868926680,10060,10060,10060,10060,0
|
|
20241204,193000,868926680,10060,10060,10060,10060,0
|
|
20241204,192900,868926680,10060,10060,10060,10060,0
|
|
20241204,192800,868926680,10060,10060,10060,10060,0
|
|
20241204,192700,868926680,10060,10060,10060,10060,0
|
|
20241204,192600,868926680,10060,10060,10060,10060,0
|
|
20241204,192500,868926680,10060,10060,10060,10060,0
|
|
20241204,192400,868926680,10060,10060,10060,10060,0
|
|
20241204,192300,868926680,10060,10060,10060,10060,0
|
|
20241204,192200,868926680,10060,10060,10060,10060,0
|
|
20241204,192100,868926680,10060,10060,10060,10060,584
|
|
20241204,192000,868926680,10060,10060,10060,10060,0
|
|
20241204,191900,868926680,10060,10060,10060,10060,0
|
|
20241204,191800,868926680,10060,10060,10060,10060,0
|
|
20241204,191700,868926680,10060,10060,10060,10060,0
|
|
20241204,191600,868926680,10060,10060,10060,10060,0
|
|
20241204,191500,868926680,10060,10060,10060,10060,0
|
|
20241204,191400,868926680,10060,10060,10060,10060,0
|
|
20241204,191300,868926680,10060,10060,10060,10060,0
|
|
20241204,191200,868926680,10060,10060,10060,10060,0
|
|
20241204,191100,868926680,10060,10060,10060,10060,0
|
|
20241204,191000,868926680,10060,10060,10060,10060,0
|
|
20241204,190900,868926680,10060,10060,10060,10060,0
|
|
20241204,190800,868926680,10060,10060,10060,10060,0
|
|
20241204,190700,868926680,10060,10060,10060,10060,0
|
|
20241204,190600,868926680,10060,10060,10060,10060,0
|
|
20241204,190500,868926680,10060,10060,10060,10060,0
|
|
20241204,190400,868926680,10060,10060,10060,10060,0
|
|
20241204,190300,868926680,10060,10060,10060,10060,0
|
|
20241204,190200,868926680,10060,10060,10060,10060,0
|
|
20241204,190100,868926680,10060,10060,10060,10060,0
|
|
20241204,190000,868926680,10060,10060,10060,10060,0
|
|
20241204,185900,868926680,10060,10060,10060,10060,0
|
|
20241204,185800,868926680,10060,10060,10060,10060,0
|
|
20241204,185700,868926680,10060,10060,10060,10060,0
|
|
20241204,185600,868926680,10060,10060,10060,10060,0
|
|
20241204,185500,868926680,10060,10060,10060,10060,0
|
|
20241204,185400,868926680,10060,10060,10060,10060,0
|
|
20241204,185300,868926680,10060,10060,10060,10060,0
|
|
20241204,185200,868926680,10060,10060,10060,10060,0
|
|
20241204,185100,868926680,10060,10060,10060,10060,584
|
|
20241204,185000,868926680,10060,10060,10060,10060,0
|
|
20241204,184900,868926680,10060,10060,10060,10060,0
|
|
20241204,184800,868926680,10060,10060,10060,10060,0
|
|
20241204,184700,868926680,10060,10060,10060,10060,0
|
|
20241204,184600,868926680,10060,10060,10060,10060,0
|
|
20241204,184500,868926680,10060,10060,10060,10060,0
|
|
20241204,184400,868926680,10060,10060,10060,10060,0
|
|
20241204,184300,868926680,10060,10060,10060,10060,0
|
|
20241204,184200,868926680,10060,10060,10060,10060,0
|
|
20241204,184100,868926680,10060,10060,10060,10060,0
|
|
20241204,184000,868926680,10060,10060,10060,10060,0
|
|
20241204,183900,868926680,10060,10060,10060,10060,0
|
|
20241204,183800,868926680,10060,10060,10060,10060,0
|
|
20241204,183700,868926680,10060,10060,10060,10060,0
|
|
20241204,183600,868926680,10060,10060,10060,10060,0
|
|
20241204,183500,868926680,10060,10060,10060,10060,0
|
|
20241204,183400,868926680,10060,10060,10060,10060,0
|
|
20241204,183300,868926680,10060,10060,10060,10060,0
|
|
20241204,183200,868926680,10060,10060,10060,10060,0
|
|
20241204,183100,868926680,10060,10060,10060,10060,0
|
|
20241204,183000,868926680,10060,10060,10060,10060,0
|
|
20241204,182900,868926680,10060,10060,10060,10060,0
|
|
20241204,182800,868926680,10060,10060,10060,10060,0
|
|
20241204,182700,868926680,10060,10060,10060,10060,0
|
|
20241204,182600,868926680,10060,10060,10060,10060,0
|
|
20241204,182500,868926680,10060,10060,10060,10060,0
|
|
20241204,182400,868926680,10060,10060,10060,10060,0
|
|
20241204,182300,868926680,10060,10060,10060,10060,0
|
|
20241204,182200,868926680,10060,10060,10060,10060,0
|
|
20241204,182100,868926680,10060,10060,10060,10060,584
|
|
20241204,182000,868926680,10060,10060,10060,10060,0
|
|
20241204,181900,868926680,10060,10060,10060,10060,0
|
|
20241204,181800,868926680,10060,10060,10060,10060,0
|
|
20241204,181700,868926680,10060,10060,10060,10060,0
|
|
20241204,181600,868926680,10060,10060,10060,10060,0
|
|
20241204,181500,868926680,10060,10060,10060,10060,0
|
|
20241204,181400,868926680,10060,10060,10060,10060,0
|
|
20241204,181300,868926680,10060,10060,10060,10060,0
|
|
20241204,181200,868926680,10060,10060,10060,10060,0
|
|
20241204,181100,868926680,10060,10060,10060,10060,0
|
|
20241204,181000,868926680,10060,10060,10060,10060,0
|
|
20241204,180900,868926680,10060,10060,10060,10060,0
|
|
20241204,180800,868926680,10060,10060,10060,10060,0
|
|
20241204,180700,868926680,10060,10060,10060,10060,0
|
|
20241204,180600,868926680,10060,10060,10060,10060,0
|
|
20241204,180500,868926680,10060,10060,10060,10060,0
|
|
20241204,180400,868926680,10060,10060,10060,10060,0
|
|
20241204,180300,868926680,10060,10060,10060,10060,0
|
|
20241204,180200,868926680,10060,10060,10060,10060,0
|
|
20241204,180100,868926680,10060,10060,10060,10060,0
|
|
20241204,180000,868926680,10060,10060,10060,10060,0
|
|
20241204,175900,868926680,10060,10060,10060,10060,0
|
|
20241204,175800,868926680,10060,10060,10060,10060,0
|
|
20241204,175700,868926680,10060,10060,10060,10060,0
|
|
20241204,175600,868926680,10060,10060,10060,10060,0
|
|
20241204,175500,868926680,10060,10060,10060,10060,0
|
|
20241204,175400,868926680,10060,10060,10060,10060,0
|
|
20241204,175300,868926680,10060,10060,10060,10060,0
|
|
20241204,175200,868926680,10060,10060,10060,10060,0
|
|
20241204,175100,868926680,10060,10060,10060,10060,584
|
|
20241204,175000,868926680,10060,10060,10060,10060,0
|
|
20241204,174900,868926680,10060,10060,10060,10060,0
|
|
20241204,174800,868926680,10060,10060,10060,10060,0
|
|
20241204,174700,868926680,10060,10060,10060,10060,0
|
|
20241204,174600,868926680,10060,10060,10060,10060,0
|
|
20241204,174500,868926680,10060,10060,10060,10060,0
|
|
20241204,174400,868926680,10060,10060,10060,10060,0
|
|
20241204,174300,868926680,10060,10060,10060,10060,0
|
|
20241204,174200,868926680,10060,10060,10060,10060,0
|
|
20241204,174100,868926680,10060,10060,10060,10060,0
|
|
20241204,174000,868926680,10060,10060,10060,10060,0
|
|
20241204,173900,868926680,10060,10060,10060,10060,0
|
|
20241204,173800,868926680,10060,10060,10060,10060,0
|
|
20241204,173700,868926680,10060,10060,10060,10060,0
|
|
20241204,173600,868926680,10060,10060,10060,10060,0
|
|
20241204,173500,868926680,10060,10060,10060,10060,0
|
|
20241204,173400,868926680,10060,10060,10060,10060,0
|
|
20241204,173300,868926680,10060,10060,10060,10060,0
|
|
20241204,173200,868926680,10060,10060,10060,10060,0
|
|
20241204,173100,868926680,10060,10060,10060,10060,0
|
|
20241204,173000,868926680,10060,10060,10060,10060,0
|
|
20241204,172900,868926680,10060,10060,10060,10060,0
|
|
20241204,172800,868926680,10060,10060,10060,10060,0
|
|
20241204,172700,868926680,10060,10060,10060,10060,0
|
|
20241204,172600,868926680,10060,10060,10060,10060,0
|
|
20241204,172500,868926680,10060,10060,10060,10060,0
|
|
20241204,172400,868926680,10060,10060,10060,10060,0
|
|
20241204,172300,868926680,10060,10060,10060,10060,0
|
|
20241204,172200,868926680,10060,10060,10060,10060,0
|
|
20241204,172100,868926680,10060,10060,10060,10060,584
|
|
20241204,172000,868926680,10060,10060,10060,10060,0
|
|
20241204,171900,868926680,10060,10060,10060,10060,0
|
|
20241204,171800,868926680,10060,10060,10060,10060,0
|
|
20241204,171700,868926680,10060,10060,10060,10060,0
|
|
20241204,171600,868926680,10060,10060,10060,10060,0
|
|
20241204,171500,868926680,10060,10060,10060,10060,0
|
|
20241204,171400,868926680,10060,10060,10060,10060,0
|
|
20241204,171300,868926680,10060,10060,10060,10060,0
|
|
20241204,171200,868926680,10060,10060,10060,10060,0
|
|
20241204,171100,868926680,10060,10060,10060,10060,0
|
|
20241204,171000,868926680,10060,10060,10060,10060,0
|
|
20241204,170900,868926680,10060,10060,10060,10060,0
|
|
20241204,170800,868926680,10060,10060,10060,10060,0
|
|
20241204,170700,868926680,10060,10060,10060,10060,0
|
|
20241204,170600,868926680,10060,10060,10060,10060,0
|
|
20241204,170500,868926680,10060,10060,10060,10060,0
|
|
20241204,170400,868926680,10060,10060,10060,10060,0
|
|
20241204,170300,868926680,10060,10060,10060,10060,0
|
|
20241204,170200,868926680,10060,10060,10060,10060,0
|
|
20241204,170100,868926680,10060,10060,10060,10060,0
|
|
20241204,170000,868926680,10060,10060,10060,10060,0
|
|
20241204,165900,868926680,10060,10060,10060,10060,0
|
|
20241204,165800,868926680,10060,10060,10060,10060,0
|
|
20241204,165700,868926680,10060,10060,10060,10060,0
|
|
20241204,165600,868926680,10060,10060,10060,10060,0
|
|
20241204,165500,868926680,10060,10060,10060,10060,0
|
|
20241204,165400,868926680,10060,10060,10060,10060,0
|
|
20241204,165300,868926680,10060,10060,10060,10060,0
|
|
20241204,165200,868926680,10060,10060,10060,10060,0
|
|
20241204,165100,868926680,10060,10060,10060,10060,584
|
|
20241204,165000,868926680,10060,10060,10060,10060,0
|
|
20241204,164900,868926680,10060,10060,10060,10060,0
|
|
20241204,164800,868926680,10060,10060,10060,10060,0
|
|
20241204,164700,868926680,10060,10060,10060,10060,0
|
|
20241204,164600,868926680,10060,10060,10060,10060,0
|
|
20241204,164500,868926680,10060,10060,10060,10060,0
|
|
20241204,164400,868926680,10060,10060,10060,10060,0
|
|
20241204,164300,868926680,10060,10060,10060,10060,0
|
|
20241204,164200,868926680,10060,10060,10060,10060,0
|
|
20241204,164100,868926680,10060,10060,10060,10060,0
|
|
20241204,164000,868926680,10060,10060,10060,10060,0
|
|
20241204,163900,868926680,10060,10060,10060,10060,0
|
|
20241204,163800,868926680,10060,10060,10060,10060,0
|
|
20241204,163700,868926680,10060,10060,10060,10060,0
|
|
20241204,163600,868926680,10060,10060,10060,10060,0
|
|
20241204,163500,868926680,10060,10060,10060,10060,0
|
|
20241204,163400,868926680,10060,10060,10060,10060,0
|
|
20241204,163300,868926680,10060,10060,10060,10060,0
|
|
20241204,163200,868926680,10060,10060,10060,10060,0
|
|
20241204,163100,868926680,10060,10060,10060,10060,0
|
|
20241204,163000,868926680,10060,10060,10060,10060,0
|
|
20241204,162900,868926680,10060,10060,10060,10060,0
|
|
20241204,162800,868926680,10060,10060,10060,10060,0
|
|
20241204,162700,868926680,10060,10060,10060,10060,0
|
|
20241204,162600,868926680,10060,10060,10060,10060,0
|
|
20241204,162500,868926680,10060,10060,10060,10060,0
|
|
20241204,162400,868926680,10060,10060,10060,10060,0
|
|
20241204,162300,868926680,10060,10060,10060,10060,0
|
|
20241204,162200,868926680,10060,10060,10060,10060,0
|
|
20241204,162100,868926680,10060,10060,10060,10060,584
|
|
20241204,162000,868926680,10060,10060,10060,10060,0
|
|
20241204,161900,868926680,10060,10060,10060,10060,0
|
|
20241204,161800,868926680,10060,10060,10060,10060,0
|
|
20241204,161700,868926680,10060,10060,10060,10060,0
|
|
20241204,161600,868926680,10060,10060,10060,10060,0
|
|
20241204,161500,868926680,10060,10060,10060,10060,0
|
|
20241204,161400,868926680,10060,10060,10060,10060,0
|
|
20241204,161300,868926680,10060,10060,10060,10060,0
|
|
20241204,161200,868926680,10060,10060,10060,10060,0
|
|
20241204,161100,868926680,10060,10060,10060,10060,0
|
|
20241204,161000,868926680,10060,10060,10060,10060,0
|
|
20241204,160900,868926680,10060,10060,10060,10060,0
|
|
20241204,160800,868926680,10060,10060,10060,10060,0
|
|
20241204,160700,868926680,10060,10060,10060,10060,0
|
|
20241204,160600,868926680,10060,10060,10060,10060,0
|
|
20241204,160500,868926680,10060,10060,10060,10060,0
|
|
20241204,160400,868926680,10060,10060,10060,10060,0
|
|
20241204,160300,868926680,10060,10060,10060,10060,0
|
|
20241204,160200,868926680,10060,10060,10060,10060,0
|
|
20241204,160100,868926680,10060,10060,10060,10060,0
|
|
20241204,160000,868926680,10060,10060,10060,10060,0
|
|
20241204,155900,868926680,10060,10060,10060,10060,0
|
|
20241204,155800,868926680,10060,10060,10060,10060,0
|
|
20241204,155700,868926680,10060,10060,10060,10060,0
|
|
20241204,155600,868926680,10060,10060,10060,10060,0
|
|
20241204,155500,868926680,10060,10060,10060,10060,0
|
|
20241204,155400,868926680,10060,10060,10060,10060,0
|
|
20241204,155300,868926680,10060,10060,10060,10060,0
|
|
20241204,155200,868926680,10060,10060,10060,10060,0
|
|
20241204,155100,868926680,10060,10060,10060,10060,584
|
|
20241204,155000,868926680,10060,10060,10060,10060,0
|
|
20241204,154900,868926680,10060,10060,10060,10060,0
|
|
20241204,154800,868926680,10060,10060,10060,10060,0
|
|
20241204,154700,868926680,10060,10060,10060,10060,0
|
|
20241204,154600,868926680,10060,10060,10060,10060,0
|
|
20241204,154500,868926680,10060,10060,10060,10060,0
|
|
20241204,154400,868926680,10060,10060,10060,10060,0
|
|
20241204,154300,868926680,10060,10060,10060,10060,0
|
|
20241204,154200,868926680,10060,10060,10060,10060,0
|
|
20241204,154100,868926680,10060,10060,10060,10060,0
|
|
20241204,154000,868926680,10060,10060,10060,10060,0
|
|
20241204,153900,868926680,10060,10060,10060,10060,0
|
|
20241204,153800,868926680,10060,10060,10060,10060,0
|
|
20241204,153700,868926680,10060,10060,10060,10060,0
|
|
20241204,153600,868926680,10060,10060,10060,10060,0
|
|
20241204,153500,868926680,10060,10060,10060,10060,0
|
|
20241204,153400,868926680,10060,10060,10060,10060,0
|
|
20241204,153300,868926680,10060,10060,10060,10060,0
|
|
20241204,153200,868926680,10060,10060,10060,10060,0
|
|
20241204,153100,868926680,10060,10060,10060,10060,0
|
|
20241204,153000,868926680,10060,10060,10060,10060,584
|
|
20241204,152900,863051640,10010,10010,10010,10010,0
|
|
20241204,152800,863051640,10010,10010,10010,10010,0
|
|
20241204,152700,863051640,10010,10010,10010,10010,0
|
|
20241204,152600,863051640,10010,10010,10010,10010,0
|
|
20241204,152500,863051640,10010,10010,10010,10010,0
|
|
20241204,152400,863051640,10010,10010,10010,10010,0
|
|
20241204,152300,863051640,10010,10010,10010,10010,0
|
|
20241204,152200,863051640,10010,10010,10010,10010,0
|
|
20241204,152100,863051640,10010,10010,10010,10010,0
|
|
20241204,152000,863051640,10010,10010,10010,10010,0
|
|
20241204,151900,863051640,10010,9990,10010,9960,672
|
|
20241204,151800,856346130,10010,10010,10010,10010,0
|
|
20241204,151700,856346130,10010,10010,10010,10010,0
|
|
20241204,151600,856346130,10010,10000,10010,10000,101
|
|
20241204,151500,855335960,10010,10010,10010,10010,5
|
|
20241204,151400,855285910,10000,10000,10000,10000,58
|
|
20241204,151300,854705910,10010,10010,10010,10010,35
|
|
20241204,151200,854355560,10010,10010,10010,10010,0
|
|
20241204,151100,854355560,10010,10010,10010,10010,5
|
|
20241204,151000,854305510,9990,9990,9990,9990,0
|
|
20241204,150900,854305510,9990,9990,9990,9990,0
|
|
20241204,150800,854305510,9990,9990,9990,9990,10
|
|
20241204,150700,854205610,10030,10000,10030,10000,43
|
|
20241204,150600,853775340,10000,10000,10000,9990,25
|
|
20241204,150500,853525360,10030,10030,10030,10030,0
|
|
20241204,150400,853525360,10030,10030,10030,10030,3
|
|
20241204,150300,853495270,10000,9980,10000,9980,78
|
|
20241204,150200,852716730,9980,9980,9980,9980,0
|
|
20241204,150100,852716730,9980,9980,9980,9980,10
|
|
20241204,150000,852616930,9960,9980,9980,9960,516
|
|
20241204,145900,847477250,9980,9980,9980,9980,12
|
|
20241204,145800,847357490,9960,9960,9960,9960,100
|
|
20241204,145700,846361490,9980,9960,9980,9960,117
|
|
20241204,145600,845196070,9950,9980,9980,9950,93
|
|
20241204,145500,844269360,9970,9970,9970,9970,0
|
|
20241204,145400,844269360,9970,9970,9970,9970,0
|
|
20241204,145300,844269360,9970,9970,9970,9970,2
|
|
20241204,145200,844249420,9980,9980,9980,9980,15
|
|
20241204,145100,844099720,9990,9990,9990,9990,0
|
|
20241204,145000,844099720,9990,10020,10020,9990,27
|
|
20241204,144900,843829560,10000,10000,10000,10000,0
|
|
20241204,144800,843829560,10000,10000,10000,10000,3
|
|
20241204,144700,843799560,10000,10000,10000,10000,0
|
|
20241204,144600,843799560,10000,10000,10000,10000,2
|
|
20241204,144500,843779560,10020,10020,10020,10020,0
|
|
20241204,144400,843779560,10020,10020,10020,10020,0
|
|
20241204,144300,843779560,10020,10020,10020,10020,0
|
|
20241204,144200,843779560,10020,10020,10020,10020,0
|
|
20241204,144100,843779560,10020,10020,10020,10020,45
|
|
20241204,144000,843328660,10020,10020,10020,10020,0
|
|
20241204,143900,843328660,10020,10020,10020,10020,0
|
|
20241204,143800,843328660,10020,10020,10020,10020,0
|
|
20241204,143700,843328660,10020,10000,10020,10000,51
|
|
20241204,143600,842817920,10000,10000,10010,10000,193
|
|
20241204,143500,840886920,10000,10000,10000,10000,102
|
|
20241204,143400,839866920,9990,9990,9990,9990,60
|
|
20241204,143300,839267520,9990,9990,9990,9990,29
|
|
20241204,143200,838977810,9990,10000,10000,9990,14
|
|
20241204,143100,838837830,9980,9990,9990,9980,185
|
|
20241204,143000,836990470,9990,9990,9990,9970,20
|
|
20241204,142900,836790770,9990,9980,9990,9980,243
|
|
20241204,142800,834364160,9980,9980,9980,9980,0
|
|
20241204,142700,834364160,9980,9980,9980,9980,0
|
|
20241204,142600,834364160,9980,9980,9980,9980,0
|
|
20241204,142500,834364160,9980,9970,9980,9920,1004
|
|
20241204,142400,824393560,9970,9970,9970,9970,30
|
|
20241204,142300,824094460,9970,9970,9970,9970,23
|
|
20241204,142200,823865150,9970,9980,9990,9960,104
|
|
20241204,142100,822826790,9980,9980,9980,9960,8
|
|
20241204,142000,822746970,9960,9960,9960,9960,0
|
|
20241204,141900,822746970,9960,9960,9960,9960,0
|
|
20241204,141800,822746970,9960,9960,9960,9960,2
|
|
20241204,141700,822727050,9990,9990,9990,9990,1
|
|
20241204,141600,822717060,9990,9990,9990,9990,0
|
|
20241204,141500,822717060,9990,9990,9990,9990,0
|
|
20241204,141400,822717060,9990,9990,9990,9990,0
|
|
20241204,141300,822717060,9990,9970,9990,9970,2
|
|
20241204,141200,822697100,9990,9990,9990,9990,0
|
|
20241204,141100,822697100,9990,9990,9990,9990,0
|
|
20241204,141000,822697100,9990,9990,9990,9990,1
|
|
20241204,140900,822687110,9990,9950,9990,9950,6
|
|
20241204,140800,822627370,9990,9990,9990,9990,0
|
|
20241204,140700,822627370,9990,9990,9990,9990,0
|
|
20241204,140600,822627370,9990,9990,9990,9990,1
|
|
20241204,140500,822617380,10000,10000,10000,10000,0
|
|
20241204,140400,822617380,10000,10000,10000,10000,1
|
|
20241204,140300,822607380,9950,9950,9980,9900,539
|
|
20241204,140200,817260070,9950,9950,9950,9950,10
|
|
20241204,140100,817160570,9950,9970,9970,9950,137
|
|
20241204,140000,815796240,10010,10010,10010,10010,0
|
|
20241204,135900,815796240,10010,10010,10010,10010,2
|
|
20241204,135800,815776220,9980,9980,9980,9980,4
|
|
20241204,135700,815736300,10010,10010,10010,10010,1
|
|
20241204,135600,815726290,10010,10010,10010,10010,5
|
|
20241204,135500,815676240,9980,10010,10010,9980,12
|
|
20241204,135400,815556440,10010,10010,10010,10010,1
|
|
20241204,135300,815546430,10010,10010,10010,9990,8
|
|
20241204,135200,815466450,10010,10010,10010,10010,0
|
|
20241204,135100,815466450,10010,9970,10010,9970,12
|
|
20241204,135000,815346770,10010,10010,10010,10010,0
|
|
20241204,134900,815346770,10010,10010,10010,10010,1
|
|
20241204,134800,815336760,10010,9960,10010,9960,26
|
|
20241204,134700,815077750,10010,10010,10010,10010,0
|
|
20241204,134600,815077750,10010,10010,10010,10010,0
|
|
20241204,134500,815077750,10010,10010,10010,10010,2
|
|
20241204,134400,815057730,10010,10010,10010,10010,0
|
|
20241204,134300,815057730,10010,10010,10010,10010,0
|
|
20241204,134200,815057730,10010,9970,10010,9970,2
|
|
20241204,134100,815037750,10010,10060,10060,10000,1002
|
|
20241204,134000,805008110,10040,10050,10050,10040,2
|
|
20241204,133900,804988020,10070,10070,10070,10070,0
|
|
20241204,133800,804988020,10070,10070,10070,10070,1
|
|
20241204,133700,804977950,10050,10060,10070,10050,6
|
|
20241204,133600,804917600,10070,10070,10070,10070,0
|
|
20241204,133500,804917600,10070,10070,10070,10070,0
|
|
20241204,133400,804917600,10070,10070,10070,10070,0
|
|
20241204,133300,804917600,10070,10040,10070,10040,2
|
|
20241204,133200,804897490,10020,10020,10020,10020,0
|
|
20241204,133100,804897490,10020,10020,10020,10020,0
|
|
20241204,133000,804897490,10020,10020,10020,10020,1
|
|
20241204,132900,804887470,10070,10070,10070,10070,0
|
|
20241204,132800,804887470,10070,10070,10070,10070,0
|
|
20241204,132700,804887470,10070,10070,10070,10070,0
|
|
20241204,132600,804887470,10070,10070,10070,10070,0
|
|
20241204,132500,804887470,10070,10070,10070,10070,1
|
|
20241204,132400,804877400,10010,10010,10010,10010,0
|
|
20241204,132300,804877400,10010,10010,10010,10010,1
|
|
20241204,132200,804867390,10000,10010,10010,10000,364
|
|
20241204,132100,801223990,10010,10010,10010,10010,0
|
|
20241204,132000,801223990,10010,10010,10010,10010,0
|
|
20241204,131900,801223990,10010,10020,10020,10010,454
|
|
20241204,131800,796679140,10010,10010,10010,10010,14
|
|
20241204,131700,796539000,10090,10090,10090,10090,0
|
|
20241204,131600,796539000,10090,10090,10090,10090,0
|
|
20241204,131500,796539000,10090,10090,10090,10090,4
|
|
20241204,131400,796498640,10010,10010,10010,10010,83
|
|
20241204,131300,795667810,10010,10020,10020,10010,140
|
|
20241204,131200,794266370,10090,10090,10090,10090,2
|
|
20241204,131100,794246190,10090,10090,10090,10090,1
|
|
20241204,131000,794236100,10030,10040,10040,10030,10
|
|
20241204,130900,794135730,10090,10090,10090,10090,2
|
|
20241204,130800,794115550,10050,10060,10070,10050,15
|
|
20241204,130700,793964710,10090,10090,10090,10090,1
|
|
20241204,130600,793954620,10020,10020,10020,10020,100
|
|
20241204,130500,792952620,10020,10020,10020,10020,29
|
|
20241204,130400,792662040,10020,10020,10020,10020,0
|
|
20241204,130300,792662040,10020,10020,10020,10020,0
|
|
20241204,130200,792662040,10020,10010,10020,10010,14
|
|
20241204,130100,792521870,10010,10020,10020,10010,25
|
|
20241204,130000,792271470,10020,10000,10020,10000,480
|
|
20241204,125900,787471370,10000,9950,10000,9950,271
|
|
20241204,125800,784764690,9950,9950,9950,9950,0
|
|
20241204,125700,784764690,9950,9950,9950,9950,0
|
|
20241204,125600,784764690,9950,9950,9950,9920,23
|
|
20241204,125500,784536440,9950,9950,9950,9950,0
|
|
20241204,125400,784536440,9950,9950,9950,9950,1
|
|
20241204,125300,784526490,9950,9940,9950,9940,7
|
|
20241204,125200,784456900,9940,9940,9940,9940,0
|
|
20241204,125100,784456900,9940,9940,9940,9940,0
|
|
20241204,125000,784456900,9940,9940,9940,9940,0
|
|
20241204,124900,784456900,9940,9940,9940,9940,0
|
|
20241204,124800,784456900,9940,9940,9940,9940,4
|
|
20241204,124700,784417140,9940,9940,9940,9940,0
|
|
20241204,124600,784417140,9940,9940,9940,9940,3
|
|
20241204,124500,784387320,9940,9940,9940,9940,0
|
|
20241204,124400,784387320,9940,9940,9940,9940,0
|
|
20241204,124300,784387320,9940,9940,9940,9940,0
|
|
20241204,124200,784387320,9940,9940,9940,9940,0
|
|
20241204,124100,784387320,9940,9940,9940,9940,0
|
|
20241204,124000,784387320,9940,9940,9940,9940,0
|
|
20241204,123900,784387320,9940,9940,9940,9940,0
|
|
20241204,123800,784387320,9940,9940,9940,9940,0
|
|
20241204,123700,784387320,9940,9940,9940,9940,31
|
|
20241204,123600,784079180,9890,9890,9890,9890,0
|
|
20241204,123500,784079180,9890,9900,9900,9890,108
|
|
20241204,123400,783010020,9900,9910,9910,9900,433
|
|
20241204,123300,778723300,9940,9940,9940,9940,4
|
|
20241204,123200,778683540,9950,9950,9950,9950,4
|
|
20241204,123100,778643740,9950,9950,9950,9950,4
|
|
20241204,123000,778603940,9950,9950,9950,9950,2
|
|
20241204,122900,778584040,9900,9900,9900,9900,0
|
|
20241204,122800,778584040,9900,9900,9900,9900,0
|
|
20241204,122700,778584040,9900,9910,9910,9900,714
|
|
20241204,122600,771515340,9910,9910,9910,9910,28
|
|
20241204,122500,771237860,9900,9910,9910,9900,120
|
|
20241204,122400,770048800,9920,9950,9950,9920,26
|
|
20241204,122300,769790710,9930,9930,9930,9930,0
|
|
20241204,122200,769790710,9930,9930,9930,9930,0
|
|
20241204,122100,769790710,9930,9980,9980,9930,122
|
|
20241204,122000,768578000,9990,10000,10000,9990,4
|
|
20241204,121900,768538020,10010,10010,10010,10010,0
|
|
20241204,121800,768538020,10010,10010,10010,10010,0
|
|
20241204,121700,768538020,10010,10010,10010,10010,0
|
|
20241204,121600,768538020,10010,10010,10010,10010,0
|
|
20241204,121500,768538020,10010,10010,10010,10010,0
|
|
20241204,121400,768538020,10010,10000,10010,10000,99
|
|
20241204,121300,767547230,10010,10010,10010,10010,0
|
|
20241204,121200,767547230,10010,10010,10010,10010,5
|
|
20241204,121100,767497180,9970,9970,9970,9970,200
|
|
20241204,121000,765503180,9970,9950,9970,9950,50
|
|
20241204,120900,765005320,9950,9900,9950,9900,150
|
|
20241204,120800,763519140,9900,9900,9900,9900,0
|
|
20241204,120700,763519140,9900,9900,9900,9900,102
|
|
20241204,120600,762509340,9890,9890,9890,9890,0
|
|
20241204,120500,762509340,9890,9890,9890,9890,100
|
|
20241204,120400,761520340,9830,9830,9830,9830,0
|
|
20241204,120300,761520340,9830,9830,9830,9830,0
|
|
20241204,120200,761520340,9830,9830,9830,9830,0
|
|
20241204,120100,761520340,9830,9830,9830,9830,0
|
|
20241204,120000,761520340,9830,9830,9830,9830,0
|
|
20241204,115900,761520340,9830,9850,9860,9830,3517
|
|
20241204,115800,726843980,9860,9850,9860,9840,168
|
|
20241204,115700,725189670,9850,9850,9850,9850,1
|
|
20241204,115600,725179820,9850,9850,9850,9850,76
|
|
20241204,115500,724431220,9860,9860,9860,9860,0
|
|
20241204,115400,724431220,9860,9860,9860,9860,0
|
|
20241204,115300,724431220,9860,9860,9860,9860,30
|
|
20241204,115200,724135420,9840,9860,9860,9840,241
|
|
20241204,115100,721763160,9840,9860,9860,9840,1855
|
|
20241204,115000,703479380,9900,9900,9900,9900,0
|
|
20241204,114900,703479380,9900,9900,9900,9900,5
|
|
20241204,114800,703429880,9890,9890,9890,9890,85
|
|
20241204,114700,702589230,9860,9860,9860,9860,73
|
|
20241204,114600,701869450,9860,9860,9860,9860,0
|
|
20241204,114500,701869450,9860,9850,9860,9850,206
|
|
20241204,114400,699840110,9860,9850,9860,9850,114
|
|
20241204,114300,698717160,9850,9860,9860,9850,55
|
|
20241204,114200,698174880,9870,9870,9870,9870,2
|
|
20241204,114100,698155140,9880,9880,9880,9880,23
|
|
20241204,114000,697927900,9880,9870,9880,9870,31
|
|
20241204,113900,697621630,9870,9880,9880,9850,1851
|
|
20241204,113800,679370550,9870,9920,9920,9870,1080
|
|
20241204,113700,668695690,9910,9910,9910,9910,109
|
|
20241204,113600,667615500,9920,9930,9930,9920,15
|
|
20241204,113500,667466570,9940,9940,9940,9940,11
|
|
20241204,113400,667357230,9960,9960,9960,9960,1
|
|
20241204,113300,667347270,9940,9940,9940,9940,0
|
|
20241204,113200,667347270,9940,9940,9940,9940,0
|
|
20241204,113100,667347270,9940,9940,9940,9940,48
|
|
20241204,113000,666870150,9950,9950,9950,9950,0
|
|
20241204,112900,666870150,9950,9950,9950,9950,0
|
|
20241204,112800,666870150,9950,9950,9950,9950,0
|
|
20241204,112700,666870150,9950,9950,9950,9950,0
|
|
20241204,112600,666870150,9950,9950,9950,9950,0
|
|
20241204,112500,666870150,9950,9950,9950,9950,98
|
|
20241204,112400,665895050,9960,9960,9960,9960,0
|
|
20241204,112300,665895050,9960,9960,9960,9960,0
|
|
20241204,112200,665895050,9960,9960,9960,9960,0
|
|
20241204,112100,665895050,9960,9960,9960,9950,21
|
|
20241204,112000,665686000,9940,9940,9940,9940,0
|
|
20241204,111900,665686000,9940,9940,9940,9940,0
|
|
20241204,111800,665686000,9940,9940,9940,9940,0
|
|
20241204,111700,665686000,9940,9950,9950,9940,27
|
|
20241204,111600,665417370,9960,9960,9960,9960,23
|
|
20241204,111500,665188290,9970,9970,9970,9970,30
|
|
20241204,111400,664889190,9970,9970,9970,9970,8
|
|
20241204,111300,664809430,9970,9970,9970,9970,0
|
|
20241204,111200,664809430,9970,9970,9970,9970,0
|
|
20241204,111100,664809430,9970,9970,9970,9970,0
|
|
20241204,111000,664809430,9970,9970,9970,9970,0
|
|
20241204,110900,664809430,9970,9970,9970,9970,0
|
|
20241204,110800,664809430,9970,9970,9970,9970,0
|
|
20241204,110700,664809430,9970,9970,9970,9970,0
|
|
20241204,110600,664809430,9970,9970,9970,9970,69
|
|
20241204,110500,664121500,9970,9970,9970,9970,0
|
|
20241204,110400,664121500,9970,10010,10010,9970,318
|
|
20241204,110300,660949980,10010,10030,10030,10010,19
|
|
20241204,110200,660759530,10040,10040,10040,10040,0
|
|
20241204,110100,660759530,10040,10050,10050,10040,6
|
|
20241204,110000,660699240,10040,10040,10040,10040,102
|
|
20241204,105900,659675160,10040,10080,10080,10040,209
|
|
20241204,105800,657574680,10050,10080,10080,10050,84
|
|
20241204,105700,656728500,10090,10090,10090,10090,3
|
|
20241204,105600,656698230,10090,10090,10090,10090,1
|
|
20241204,105500,656688140,10080,10090,10120,10050,127
|
|
20241204,105400,655406910,10080,10060,10080,10060,89
|
|
20241204,105300,654510810,10060,10040,10070,10040,30
|
|
20241204,105200,654209020,10030,10030,10030,10030,0
|
|
20241204,105100,654209020,10030,10030,10030,10030,0
|
|
20241204,105000,654209020,10030,10030,10030,10030,0
|
|
20241204,104900,654209020,10030,10030,10030,10030,60
|
|
20241204,104800,653607220,10030,10030,10030,10030,0
|
|
20241204,104700,653607220,10030,10030,10030,10030,50
|
|
20241204,104600,653105720,10030,10030,10030,10030,0
|
|
20241204,104500,653105720,10030,10030,10030,10030,0
|
|
20241204,104400,653105720,10030,10020,10030,10020,3
|
|
20241204,104300,653075640,10010,10010,10010,10010,239
|
|
20241204,104200,650683250,10010,10010,10010,10010,1
|
|
20241204,104100,650673240,9960,9960,9960,9960,0
|
|
20241204,104000,650673240,9960,9960,9990,9960,80
|
|
20241204,103900,649875140,9890,9890,9890,9880,2399
|
|
20241204,103800,626149060,9950,9940,9950,9940,75
|
|
20241204,103700,625403010,9940,9870,9940,9870,2
|
|
20241204,103600,625383200,9900,9900,9900,9900,49
|
|
20241204,103500,624898100,9850,9900,9900,9850,1123
|
|
20241204,103400,613805340,9860,9860,9860,9860,0
|
|
20241204,103300,613805340,9860,9860,9860,9860,0
|
|
20241204,103200,613805340,9860,9870,9870,9860,110
|
|
20241204,103100,612720160,9870,9870,9870,9870,0
|
|
20241204,103000,612720160,9870,9870,9870,9870,151
|
|
20241204,102900,611229790,9870,9870,9870,9870,0
|
|
20241204,102800,611229790,9870,9870,9870,9870,0
|
|
20241204,102700,611229790,9870,9870,9870,9870,10
|
|
20241204,102600,611131090,9860,9880,9880,9860,40
|
|
20241204,102500,610736590,9880,9880,9880,9880,0
|
|
20241204,102400,610736590,9880,9880,9880,9880,0
|
|
20241204,102300,610736590,9880,9880,9880,9880,0
|
|
20241204,102200,610736590,9880,9910,9910,9880,110
|
|
20241204,102100,609647650,9910,9910,9910,9910,4
|
|
20241204,102000,609608010,9910,9910,9910,9910,1
|
|
20241204,101900,609598100,9960,9960,9960,9960,2
|
|
20241204,101800,609578180,9960,9960,9960,9960,5
|
|
20241204,101700,609528380,9910,9970,9970,9910,62
|
|
20241204,101600,608913720,9920,9940,9940,9920,628
|
|
20241204,101500,602680970,9940,9950,9950,9940,213
|
|
20241204,101400,600563640,9970,9970,9970,9970,5
|
|
20241204,101300,600513790,9940,9940,9940,9940,23
|
|
20241204,101200,600285170,9970,9970,9970,9970,10
|
|
20241204,101100,600185470,9940,9940,9940,9940,0
|
|
20241204,101000,600185470,9940,9960,9960,9940,210
|
|
20241204,100900,598097270,9980,9980,9980,9980,0
|
|
20241204,100800,598097270,9980,10010,10010,9970,37
|
|
20241204,100700,597728230,9990,9990,9990,9990,4
|
|
20241204,100600,597688270,10010,10010,10010,10010,5
|
|
20241204,100500,597638220,10010,10010,10010,10010,5
|
|
20241204,100400,597588170,9980,10000,10000,9980,972
|
|
20241204,100300,587868210,10000,10000,10000,10000,20
|
|
20241204,100200,587668210,9990,10000,10000,9990,77
|
|
20241204,100100,586898970,10030,10030,10030,10030,6
|
|
20241204,100000,586838790,9970,9970,9970,9970,21
|
|
20241204,095900,586629420,9930,9930,9930,9930,0
|
|
20241204,095800,586629420,9930,9930,9940,9930,58
|
|
20241204,095700,586053200,9930,9930,9930,9930,20
|
|
20241204,095600,585854600,10050,9870,10050,9870,1003
|
|
20241204,095500,575881950,9860,9870,9870,9860,265
|
|
20241204,095400,573266490,9870,9920,9930,9870,741
|
|
20241204,095300,565934990,9920,9920,9920,9920,0
|
|
20241204,095200,565934990,9920,9920,9920,9920,38
|
|
20241204,095100,565558030,9850,9850,9850,9850,5
|
|
20241204,095000,565508780,9850,9830,9850,9830,190
|
|
20241204,094900,563639700,9830,9830,9830,9830,5
|
|
20241204,094800,563590550,9750,9760,9760,9750,76
|
|
20241204,094700,562849290,9750,9750,9750,9750,32
|
|
20241204,094600,562537290,9750,9730,9750,9720,2141
|
|
20241204,094500,541664510,9750,9740,9750,9710,2851
|
|
20241204,094400,513873360,9740,9750,9750,9720,221
|
|
20241204,094300,511719580,9720,9750,9750,9720,1161
|
|
20241204,094200,500409260,9750,9730,9750,9730,1887
|
|
20241204,094100,482015570,9730,9820,9840,9730,988
|
|
20241204,094000,472354550,9800,9780,9800,9770,8323
|
|
20241204,093900,390836340,9780,9830,9830,9780,4266
|
|
20241204,093800,348978640,9830,9930,9930,9830,6021
|
|
20241204,093700,289767780,9890,9920,9930,9890,919
|
|
20241204,093600,280650570,9900,9900,9900,9900,10
|
|
20241204,093500,280551570,9920,9920,9920,9920,220
|
|
20241204,093400,278369170,9910,9900,9910,9900,73
|
|
20241204,093300,277645960,9900,9900,9900,9890,526
|
|
20241204,093200,272439130,9900,9900,9900,9900,11
|
|
20241204,093100,272330230,9830,9890,9890,9830,500
|
|
20241204,093000,267407960,9890,9890,9890,9890,320
|
|
20241204,092900,264243160,9890,9930,9930,9870,1803
|
|
20241204,092800,246412200,9920,9950,9950,9920,101
|
|
20241204,092700,245407280,9920,9930,9930,9920,111
|
|
20241204,092600,244305060,9950,9920,9950,9910,542
|
|
20241204,092500,238925680,9920,9960,9960,9920,3189
|
|
20241204,092400,207244450,9960,9990,9990,9960,1373
|
|
20241204,092300,193555620,9990,10040,10040,9990,200
|
|
20241204,092200,191554880,10040,10040,10040,10040,0
|
|
20241204,092100,191554880,10040,10050,10050,10040,4
|
|
20241204,092000,191514700,10000,10000,10000,10000,0
|
|
20241204,091900,191514700,10000,10020,10020,10000,1760
|
|
20241204,091800,173899460,10010,9980,10070,9980,5084
|
|
20241204,091700,122984050,10000,10030,10030,9980,2934
|
|
20241204,091600,93581940,10030,10110,10110,10020,1679
|
|
20241204,091500,76725230,10110,10160,10170,10110,472
|
|
20241204,091400,71942660,10160,10200,10200,10160,1726
|
|
20241204,091300,54356070,10230,10230,10230,10230,0
|
|
20241204,091200,54356070,10230,10190,10230,10190,924
|
|
20241204,091100,44934310,10190,10190,10190,10190,200
|
|
20241204,091000,42896310,10190,10190,10190,10190,6
|
|
20241204,090900,42835170,10150,10150,10150,10150,2
|
|
20241204,090800,42814870,10190,10190,10190,10190,200
|
|
20241204,090700,40776870,10110,10110,10110,10110,500
|
|
20241204,090600,35721870,10100,10100,10100,10100,14
|
|
20241204,090500,35580470,10100,10100,10100,10100,1
|
|
20241204,090400,35570370,10120,10140,10200,10120,824
|
|
20241204,090300,27221860,10200,10100,10200,10100,1308
|
|
20241204,090200,13974550,10100,10100,10100,10100,220
|
|
20241204,090100,11752550,10100,10100,10100,10100,20
|
|
20241204,090000,11550550,10120,10120,10120,10030,1142
|