773 lines
36 KiB
CSV
773 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,215000,558440840,9490,9490,9490,9490,524
|
|
20241206,214900,558440840,9490,9490,9490,9490,0
|
|
20241206,214800,558440840,9490,9490,9490,9490,0
|
|
20241206,214700,558440840,9490,9490,9490,9490,0
|
|
20241206,214600,558440840,9490,9490,9490,9490,0
|
|
20241206,214500,558440840,9490,9490,9490,9490,0
|
|
20241206,214400,558440840,9490,9490,9490,9490,0
|
|
20241206,214300,558440840,9490,9490,9490,9490,0
|
|
20241206,214200,558440840,9490,9490,9490,9490,0
|
|
20241206,214100,558440840,9490,9490,9490,9490,0
|
|
20241206,214000,558440840,9490,9490,9490,9490,0
|
|
20241206,213900,558440840,9490,9490,9490,9490,0
|
|
20241206,213800,558440840,9490,9490,9490,9490,0
|
|
20241206,213700,558440840,9490,9490,9490,9490,0
|
|
20241206,213600,558440840,9490,9490,9490,9490,0
|
|
20241206,213500,558440840,9490,9490,9490,9490,0
|
|
20241206,213400,558440840,9490,9490,9490,9490,0
|
|
20241206,213300,558440840,9490,9490,9490,9490,0
|
|
20241206,213200,558440840,9490,9490,9490,9490,0
|
|
20241206,213100,558440840,9490,9490,9490,9490,0
|
|
20241206,213000,558440840,9490,9490,9490,9490,0
|
|
20241206,212900,558440840,9490,9490,9490,9490,0
|
|
20241206,212800,558440840,9490,9490,9490,9490,0
|
|
20241206,212700,558440840,9490,9490,9490,9490,0
|
|
20241206,212600,558440840,9490,9490,9490,9490,0
|
|
20241206,212500,558440840,9490,9490,9490,9490,0
|
|
20241206,212400,558440840,9490,9490,9490,9490,0
|
|
20241206,212300,558440840,9490,9490,9490,9490,0
|
|
20241206,212200,558440840,9490,9490,9490,9490,0
|
|
20241206,212100,558440840,9490,9490,9490,9490,0
|
|
20241206,212000,558440840,9490,9490,9490,9490,524
|
|
20241206,211900,558440840,9490,9490,9490,9490,0
|
|
20241206,211800,558440840,9490,9490,9490,9490,0
|
|
20241206,211700,558440840,9490,9490,9490,9490,0
|
|
20241206,211600,558440840,9490,9490,9490,9490,0
|
|
20241206,211500,558440840,9490,9490,9490,9490,0
|
|
20241206,211400,558440840,9490,9490,9490,9490,0
|
|
20241206,211300,558440840,9490,9490,9490,9490,0
|
|
20241206,211200,558440840,9490,9490,9490,9490,0
|
|
20241206,211100,558440840,9490,9490,9490,9490,0
|
|
20241206,211000,558440840,9490,9490,9490,9490,0
|
|
20241206,210900,558440840,9490,9490,9490,9490,0
|
|
20241206,210800,558440840,9490,9490,9490,9490,0
|
|
20241206,210700,558440840,9490,9490,9490,9490,0
|
|
20241206,210600,558440840,9490,9490,9490,9490,0
|
|
20241206,210500,558440840,9490,9490,9490,9490,0
|
|
20241206,210400,558440840,9490,9490,9490,9490,0
|
|
20241206,210300,558440840,9490,9490,9490,9490,0
|
|
20241206,210200,558440840,9490,9490,9490,9490,0
|
|
20241206,210100,558440840,9490,9490,9490,9490,0
|
|
20241206,210000,558440840,9490,9490,9490,9490,0
|
|
20241206,205900,558440840,9490,9490,9490,9490,0
|
|
20241206,205800,558440840,9490,9490,9490,9490,0
|
|
20241206,205700,558440840,9490,9490,9490,9490,0
|
|
20241206,205600,558440840,9490,9490,9490,9490,0
|
|
20241206,205500,558440840,9490,9490,9490,9490,0
|
|
20241206,205400,558440840,9490,9490,9490,9490,0
|
|
20241206,205300,558440840,9490,9490,9490,9490,0
|
|
20241206,205200,558440840,9490,9490,9490,9490,0
|
|
20241206,205100,558440840,9490,9490,9490,9490,0
|
|
20241206,205000,558440840,9490,9490,9490,9490,524
|
|
20241206,204900,558440840,9490,9490,9490,9490,0
|
|
20241206,204800,558440840,9490,9490,9490,9490,0
|
|
20241206,204700,558440840,9490,9490,9490,9490,0
|
|
20241206,204600,558440840,9490,9490,9490,9490,0
|
|
20241206,204500,558440840,9490,9490,9490,9490,0
|
|
20241206,204400,558440840,9490,9490,9490,9490,0
|
|
20241206,204300,558440840,9490,9490,9490,9490,0
|
|
20241206,204200,558440840,9490,9490,9490,9490,0
|
|
20241206,204100,558440840,9490,9490,9490,9490,0
|
|
20241206,204000,558440840,9490,9490,9490,9490,0
|
|
20241206,203900,558440840,9490,9490,9490,9490,0
|
|
20241206,203800,558440840,9490,9490,9490,9490,0
|
|
20241206,203700,558440840,9490,9490,9490,9490,0
|
|
20241206,203600,558440840,9490,9490,9490,9490,0
|
|
20241206,203500,558440840,9490,9490,9490,9490,0
|
|
20241206,203400,558440840,9490,9490,9490,9490,0
|
|
20241206,203300,558440840,9490,9490,9490,9490,0
|
|
20241206,203200,558440840,9490,9490,9490,9490,0
|
|
20241206,203100,558440840,9490,9490,9490,9490,0
|
|
20241206,203000,558440840,9490,9490,9490,9490,0
|
|
20241206,202900,558440840,9490,9490,9490,9490,0
|
|
20241206,202800,558440840,9490,9490,9490,9490,0
|
|
20241206,202700,558440840,9490,9490,9490,9490,0
|
|
20241206,202600,558440840,9490,9490,9490,9490,0
|
|
20241206,202500,558440840,9490,9490,9490,9490,0
|
|
20241206,202400,558440840,9490,9490,9490,9490,0
|
|
20241206,202300,558440840,9490,9490,9490,9490,0
|
|
20241206,202200,558440840,9490,9490,9490,9490,0
|
|
20241206,202100,558440840,9490,9490,9490,9490,0
|
|
20241206,202000,558440840,9490,9490,9490,9490,524
|
|
20241206,201900,558440840,9490,9490,9490,9490,0
|
|
20241206,201800,558440840,9490,9490,9490,9490,0
|
|
20241206,201700,558440840,9490,9490,9490,9490,0
|
|
20241206,201600,558440840,9490,9490,9490,9490,0
|
|
20241206,201500,558440840,9490,9490,9490,9490,0
|
|
20241206,201400,558440840,9490,9490,9490,9490,0
|
|
20241206,201300,558440840,9490,9490,9490,9490,0
|
|
20241206,201200,558440840,9490,9490,9490,9490,0
|
|
20241206,201100,558440840,9490,9490,9490,9490,0
|
|
20241206,201000,558440840,9490,9490,9490,9490,0
|
|
20241206,200900,558440840,9490,9490,9490,9490,0
|
|
20241206,200800,558440840,9490,9490,9490,9490,0
|
|
20241206,200700,558440840,9490,9490,9490,9490,0
|
|
20241206,200600,558440840,9490,9490,9490,9490,0
|
|
20241206,200500,558440840,9490,9490,9490,9490,0
|
|
20241206,200400,558440840,9490,9490,9490,9490,0
|
|
20241206,200300,558440840,9490,9490,9490,9490,0
|
|
20241206,200200,558440840,9490,9490,9490,9490,0
|
|
20241206,200100,558440840,9490,9490,9490,9490,0
|
|
20241206,200000,558440840,9490,9490,9490,9490,0
|
|
20241206,195900,558440840,9490,9490,9490,9490,0
|
|
20241206,195800,558440840,9490,9490,9490,9490,0
|
|
20241206,195700,558440840,9490,9490,9490,9490,0
|
|
20241206,195600,558440840,9490,9490,9490,9490,0
|
|
20241206,195500,558440840,9490,9490,9490,9490,0
|
|
20241206,195400,558440840,9490,9490,9490,9490,0
|
|
20241206,195300,558440840,9490,9490,9490,9490,0
|
|
20241206,195200,558440840,9490,9490,9490,9490,0
|
|
20241206,195100,558440840,9490,9490,9490,9490,0
|
|
20241206,195000,558440840,9490,9490,9490,9490,524
|
|
20241206,194900,558440840,9490,9490,9490,9490,0
|
|
20241206,194800,558440840,9490,9490,9490,9490,0
|
|
20241206,194700,558440840,9490,9490,9490,9490,0
|
|
20241206,194600,558440840,9490,9490,9490,9490,0
|
|
20241206,194500,558440840,9490,9490,9490,9490,0
|
|
20241206,194400,558440840,9490,9490,9490,9490,0
|
|
20241206,194300,558440840,9490,9490,9490,9490,0
|
|
20241206,194200,558440840,9490,9490,9490,9490,0
|
|
20241206,194100,558440840,9490,9490,9490,9490,0
|
|
20241206,194000,558440840,9490,9490,9490,9490,0
|
|
20241206,193900,558440840,9490,9490,9490,9490,0
|
|
20241206,193800,558440840,9490,9490,9490,9490,0
|
|
20241206,193700,558440840,9490,9490,9490,9490,0
|
|
20241206,193600,558440840,9490,9490,9490,9490,0
|
|
20241206,193500,558440840,9490,9490,9490,9490,0
|
|
20241206,193400,558440840,9490,9490,9490,9490,0
|
|
20241206,193300,558440840,9490,9490,9490,9490,0
|
|
20241206,193200,558440840,9490,9490,9490,9490,0
|
|
20241206,193100,558440840,9490,9490,9490,9490,0
|
|
20241206,193000,558440840,9490,9490,9490,9490,0
|
|
20241206,192900,558440840,9490,9490,9490,9490,0
|
|
20241206,192800,558440840,9490,9490,9490,9490,0
|
|
20241206,192700,558440840,9490,9490,9490,9490,0
|
|
20241206,192600,558440840,9490,9490,9490,9490,0
|
|
20241206,192500,558440840,9490,9490,9490,9490,0
|
|
20241206,192400,558440840,9490,9490,9490,9490,0
|
|
20241206,192300,558440840,9490,9490,9490,9490,0
|
|
20241206,192200,558440840,9490,9490,9490,9490,0
|
|
20241206,192100,558440840,9490,9490,9490,9490,0
|
|
20241206,192000,558440840,9490,9490,9490,9490,524
|
|
20241206,191900,558440840,9490,9490,9490,9490,0
|
|
20241206,191800,558440840,9490,9490,9490,9490,0
|
|
20241206,191700,558440840,9490,9490,9490,9490,0
|
|
20241206,191600,558440840,9490,9490,9490,9490,0
|
|
20241206,191500,558440840,9490,9490,9490,9490,0
|
|
20241206,191400,558440840,9490,9490,9490,9490,0
|
|
20241206,191300,558440840,9490,9490,9490,9490,0
|
|
20241206,191200,558440840,9490,9490,9490,9490,0
|
|
20241206,191100,558440840,9490,9490,9490,9490,0
|
|
20241206,191000,558440840,9490,9490,9490,9490,0
|
|
20241206,190900,558440840,9490,9490,9490,9490,0
|
|
20241206,190800,558440840,9490,9490,9490,9490,0
|
|
20241206,190700,558440840,9490,9490,9490,9490,0
|
|
20241206,190600,558440840,9490,9490,9490,9490,0
|
|
20241206,190500,558440840,9490,9490,9490,9490,0
|
|
20241206,190400,558440840,9490,9490,9490,9490,0
|
|
20241206,190300,558440840,9490,9490,9490,9490,0
|
|
20241206,190200,558440840,9490,9490,9490,9490,0
|
|
20241206,190100,558440840,9490,9490,9490,9490,0
|
|
20241206,190000,558440840,9490,9490,9490,9490,0
|
|
20241206,185900,558440840,9490,9490,9490,9490,0
|
|
20241206,185800,558440840,9490,9490,9490,9490,0
|
|
20241206,185700,558440840,9490,9490,9490,9490,0
|
|
20241206,185600,558440840,9490,9490,9490,9490,0
|
|
20241206,185500,558440840,9490,9490,9490,9490,0
|
|
20241206,185400,558440840,9490,9490,9490,9490,0
|
|
20241206,185300,558440840,9490,9490,9490,9490,0
|
|
20241206,185200,558440840,9490,9490,9490,9490,0
|
|
20241206,185100,558440840,9490,9490,9490,9490,0
|
|
20241206,185000,558440840,9490,9490,9490,9490,524
|
|
20241206,184900,558440840,9490,9490,9490,9490,0
|
|
20241206,184800,558440840,9490,9490,9490,9490,0
|
|
20241206,184700,558440840,9490,9490,9490,9490,0
|
|
20241206,184600,558440840,9490,9490,9490,9490,0
|
|
20241206,184500,558440840,9490,9490,9490,9490,0
|
|
20241206,184400,558440840,9490,9490,9490,9490,0
|
|
20241206,184300,558440840,9490,9490,9490,9490,0
|
|
20241206,184200,558440840,9490,9490,9490,9490,0
|
|
20241206,184100,558440840,9490,9490,9490,9490,0
|
|
20241206,184000,558440840,9490,9490,9490,9490,0
|
|
20241206,183900,558440840,9490,9490,9490,9490,0
|
|
20241206,183800,558440840,9490,9490,9490,9490,0
|
|
20241206,183700,558440840,9490,9490,9490,9490,0
|
|
20241206,183600,558440840,9490,9490,9490,9490,0
|
|
20241206,183500,558440840,9490,9490,9490,9490,0
|
|
20241206,183400,558440840,9490,9490,9490,9490,0
|
|
20241206,183300,558440840,9490,9490,9490,9490,0
|
|
20241206,183200,558440840,9490,9490,9490,9490,0
|
|
20241206,183100,558440840,9490,9490,9490,9490,0
|
|
20241206,183000,558440840,9490,9490,9490,9490,0
|
|
20241206,182900,558440840,9490,9490,9490,9490,0
|
|
20241206,182800,558440840,9490,9490,9490,9490,0
|
|
20241206,182700,558440840,9490,9490,9490,9490,0
|
|
20241206,182600,558440840,9490,9490,9490,9490,0
|
|
20241206,182500,558440840,9490,9490,9490,9490,0
|
|
20241206,182400,558440840,9490,9490,9490,9490,0
|
|
20241206,182300,558440840,9490,9490,9490,9490,0
|
|
20241206,182200,558440840,9490,9490,9490,9490,0
|
|
20241206,182100,558440840,9490,9490,9490,9490,0
|
|
20241206,182000,558440840,9490,9490,9490,9490,524
|
|
20241206,181900,558440840,9490,9490,9490,9490,0
|
|
20241206,181800,558440840,9490,9490,9490,9490,0
|
|
20241206,181700,558440840,9490,9490,9490,9490,0
|
|
20241206,181600,558440840,9490,9490,9490,9490,0
|
|
20241206,181500,558440840,9490,9490,9490,9490,0
|
|
20241206,181400,558440840,9490,9490,9490,9490,0
|
|
20241206,181300,558440840,9490,9490,9490,9490,0
|
|
20241206,181200,558440840,9490,9490,9490,9490,0
|
|
20241206,181100,558440840,9490,9490,9490,9490,0
|
|
20241206,181000,558440840,9490,9490,9490,9490,0
|
|
20241206,180900,558440840,9490,9490,9490,9490,0
|
|
20241206,180800,558440840,9490,9490,9490,9490,0
|
|
20241206,180700,558440840,9490,9490,9490,9490,0
|
|
20241206,180600,558440840,9490,9490,9490,9490,0
|
|
20241206,180500,558440840,9490,9490,9490,9490,0
|
|
20241206,180400,558440840,9490,9490,9490,9490,0
|
|
20241206,180300,558440840,9490,9490,9490,9490,0
|
|
20241206,180200,558440840,9490,9490,9490,9490,0
|
|
20241206,180100,558440840,9490,9490,9490,9490,0
|
|
20241206,180000,558440840,9490,9490,9490,9490,0
|
|
20241206,175900,558440840,9490,9490,9490,9490,0
|
|
20241206,175800,558440840,9490,9490,9490,9490,0
|
|
20241206,175700,558440840,9490,9490,9490,9490,0
|
|
20241206,175600,558440840,9490,9490,9490,9490,0
|
|
20241206,175500,558440840,9490,9490,9490,9490,0
|
|
20241206,175400,558440840,9490,9490,9490,9490,0
|
|
20241206,175300,558440840,9490,9490,9490,9490,0
|
|
20241206,175200,558440840,9490,9490,9490,9490,0
|
|
20241206,175100,558440840,9490,9490,9490,9490,0
|
|
20241206,175000,558440840,9490,9490,9490,9490,524
|
|
20241206,174900,558440840,9490,9490,9490,9490,0
|
|
20241206,174800,558440840,9490,9490,9490,9490,0
|
|
20241206,174700,558440840,9490,9490,9490,9490,0
|
|
20241206,174600,558440840,9490,9490,9490,9490,0
|
|
20241206,174500,558440840,9490,9490,9490,9490,0
|
|
20241206,174400,558440840,9490,9490,9490,9490,0
|
|
20241206,174300,558440840,9490,9490,9490,9490,0
|
|
20241206,174200,558440840,9490,9490,9490,9490,0
|
|
20241206,174100,558440840,9490,9490,9490,9490,0
|
|
20241206,174000,558440840,9490,9490,9490,9490,0
|
|
20241206,173900,558440840,9490,9490,9490,9490,0
|
|
20241206,173800,558440840,9490,9490,9490,9490,0
|
|
20241206,173700,558440840,9490,9490,9490,9490,0
|
|
20241206,173600,558440840,9490,9490,9490,9490,0
|
|
20241206,173500,558440840,9490,9490,9490,9490,0
|
|
20241206,173400,558440840,9490,9490,9490,9490,0
|
|
20241206,173300,558440840,9490,9490,9490,9490,0
|
|
20241206,173200,558440840,9490,9490,9490,9490,0
|
|
20241206,173100,558440840,9490,9490,9490,9490,0
|
|
20241206,173000,558440840,9490,9490,9490,9490,0
|
|
20241206,172900,558440840,9490,9490,9490,9490,0
|
|
20241206,172800,558440840,9490,9490,9490,9490,0
|
|
20241206,172700,558440840,9490,9490,9490,9490,0
|
|
20241206,172600,558440840,9490,9490,9490,9490,0
|
|
20241206,172500,558440840,9490,9490,9490,9490,0
|
|
20241206,172400,558440840,9490,9490,9490,9490,0
|
|
20241206,172300,558440840,9490,9490,9490,9490,0
|
|
20241206,172200,558440840,9490,9490,9490,9490,0
|
|
20241206,172100,558440840,9490,9490,9490,9490,0
|
|
20241206,172000,558440840,9490,9490,9490,9490,524
|
|
20241206,171900,558440840,9490,9490,9490,9490,0
|
|
20241206,171800,558440840,9490,9490,9490,9490,0
|
|
20241206,171700,558440840,9490,9490,9490,9490,0
|
|
20241206,171600,558440840,9490,9490,9490,9490,0
|
|
20241206,171500,558440840,9490,9490,9490,9490,0
|
|
20241206,171400,558440840,9490,9490,9490,9490,0
|
|
20241206,171300,558440840,9490,9490,9490,9490,0
|
|
20241206,171200,558440840,9490,9490,9490,9490,0
|
|
20241206,171100,558440840,9490,9490,9490,9490,0
|
|
20241206,171000,558440840,9490,9490,9490,9490,0
|
|
20241206,170900,558440840,9490,9490,9490,9490,0
|
|
20241206,170800,558440840,9490,9490,9490,9490,0
|
|
20241206,170700,558440840,9490,9490,9490,9490,0
|
|
20241206,170600,558440840,9490,9490,9490,9490,0
|
|
20241206,170500,558440840,9490,9490,9490,9490,0
|
|
20241206,170400,558440840,9490,9490,9490,9490,0
|
|
20241206,170300,558440840,9490,9490,9490,9490,0
|
|
20241206,170200,558440840,9490,9490,9490,9490,0
|
|
20241206,170100,558440840,9490,9490,9490,9490,0
|
|
20241206,170000,558440840,9490,9490,9490,9490,0
|
|
20241206,165900,558440840,9490,9490,9490,9490,0
|
|
20241206,165800,558440840,9490,9490,9490,9490,0
|
|
20241206,165700,558440840,9490,9490,9490,9490,0
|
|
20241206,165600,558440840,9490,9490,9490,9490,0
|
|
20241206,165500,558440840,9490,9490,9490,9490,0
|
|
20241206,165400,558440840,9490,9490,9490,9490,0
|
|
20241206,165300,558440840,9490,9490,9490,9490,0
|
|
20241206,165200,558440840,9490,9490,9490,9490,0
|
|
20241206,165100,558440840,9490,9490,9490,9490,0
|
|
20241206,165000,558440840,9490,9490,9490,9490,524
|
|
20241206,164900,558440840,9490,9490,9490,9490,0
|
|
20241206,164800,558440840,9490,9490,9490,9490,0
|
|
20241206,164700,558440840,9490,9490,9490,9490,0
|
|
20241206,164600,558440840,9490,9490,9490,9490,0
|
|
20241206,164500,558440840,9490,9490,9490,9490,0
|
|
20241206,164400,558440840,9490,9490,9490,9490,0
|
|
20241206,164300,558440840,9490,9490,9490,9490,0
|
|
20241206,164200,558440840,9490,9490,9490,9490,0
|
|
20241206,164100,558440840,9490,9490,9490,9490,0
|
|
20241206,164000,558440840,9490,9490,9490,9490,0
|
|
20241206,163900,558440840,9490,9490,9490,9490,0
|
|
20241206,163800,558440840,9490,9490,9490,9490,0
|
|
20241206,163700,558440840,9490,9490,9490,9490,0
|
|
20241206,163600,558440840,9490,9490,9490,9490,0
|
|
20241206,163500,558440840,9490,9490,9490,9490,0
|
|
20241206,163400,558440840,9490,9490,9490,9490,0
|
|
20241206,163300,558440840,9490,9490,9490,9490,0
|
|
20241206,163200,558440840,9490,9490,9490,9490,0
|
|
20241206,163100,558440840,9490,9490,9490,9490,0
|
|
20241206,163000,558440840,9490,9490,9490,9490,0
|
|
20241206,162900,558440840,9490,9490,9490,9490,0
|
|
20241206,162800,558440840,9490,9490,9490,9490,0
|
|
20241206,162700,558440840,9490,9490,9490,9490,0
|
|
20241206,162600,558440840,9490,9490,9490,9490,0
|
|
20241206,162500,558440840,9490,9490,9490,9490,0
|
|
20241206,162400,558440840,9490,9490,9490,9490,0
|
|
20241206,162300,558440840,9490,9490,9490,9490,0
|
|
20241206,162200,558440840,9490,9490,9490,9490,0
|
|
20241206,162100,558440840,9490,9490,9490,9490,0
|
|
20241206,162000,558440840,9490,9490,9490,9490,524
|
|
20241206,161900,558440840,9490,9490,9490,9490,0
|
|
20241206,161800,558440840,9490,9490,9490,9490,0
|
|
20241206,161700,558440840,9490,9490,9490,9490,0
|
|
20241206,161600,558440840,9490,9490,9490,9490,0
|
|
20241206,161500,558440840,9490,9490,9490,9490,0
|
|
20241206,161400,558440840,9490,9490,9490,9490,0
|
|
20241206,161300,558440840,9490,9490,9490,9490,0
|
|
20241206,161200,558440840,9490,9490,9490,9490,0
|
|
20241206,161100,558440840,9490,9490,9490,9490,0
|
|
20241206,161000,558440840,9490,9490,9490,9490,0
|
|
20241206,160900,558440840,9490,9490,9490,9490,0
|
|
20241206,160800,558440840,9490,9490,9490,9490,0
|
|
20241206,160700,558440840,9490,9490,9490,9490,0
|
|
20241206,160600,558440840,9490,9490,9490,9490,0
|
|
20241206,160500,558440840,9490,9490,9490,9490,0
|
|
20241206,160400,558440840,9490,9490,9490,9490,0
|
|
20241206,160300,558440840,9490,9490,9490,9490,0
|
|
20241206,160200,558440840,9490,9490,9490,9490,0
|
|
20241206,160100,558440840,9490,9490,9490,9490,0
|
|
20241206,160000,558440840,9490,9490,9490,9490,0
|
|
20241206,155900,558440840,9490,9490,9490,9490,0
|
|
20241206,155800,558440840,9490,9490,9490,9490,0
|
|
20241206,155700,558440840,9490,9490,9490,9490,0
|
|
20241206,155600,558440840,9490,9490,9490,9490,0
|
|
20241206,155500,558440840,9490,9490,9490,9490,0
|
|
20241206,155400,558440840,9490,9490,9490,9490,0
|
|
20241206,155300,558440840,9490,9490,9490,9490,0
|
|
20241206,155200,558440840,9490,9490,9490,9490,0
|
|
20241206,155100,558440840,9490,9490,9490,9490,0
|
|
20241206,155000,558440840,9490,9490,9490,9490,524
|
|
20241206,154900,558440840,9490,9490,9490,9490,0
|
|
20241206,154800,558440840,9490,9490,9490,9490,0
|
|
20241206,154700,558440840,9490,9490,9490,9490,0
|
|
20241206,154600,558440840,9490,9490,9490,9490,0
|
|
20241206,154500,558440840,9490,9490,9490,9490,0
|
|
20241206,154400,558440840,9490,9490,9490,9490,0
|
|
20241206,154300,558440840,9490,9490,9490,9490,0
|
|
20241206,154200,558440840,9490,9490,9490,9490,0
|
|
20241206,154100,558440840,9490,9490,9490,9490,0
|
|
20241206,154000,558440840,9490,9490,9490,9490,0
|
|
20241206,153900,558440840,9490,9490,9490,9490,0
|
|
20241206,153800,558440840,9490,9490,9490,9490,0
|
|
20241206,153700,558440840,9490,9490,9490,9490,0
|
|
20241206,153600,558440840,9490,9490,9490,9490,0
|
|
20241206,153500,558440840,9490,9490,9490,9490,0
|
|
20241206,153400,558440840,9490,9490,9490,9490,0
|
|
20241206,153300,558440840,9490,9490,9490,9490,0
|
|
20241206,153200,558440840,9490,9490,9490,9490,0
|
|
20241206,153100,558440840,9490,9490,9490,9490,0
|
|
20241206,153000,558440840,9490,9490,9490,9490,524
|
|
20241206,152900,553468080,9490,9490,9490,9490,0
|
|
20241206,152800,553468080,9490,9490,9490,9490,0
|
|
20241206,152700,553468080,9490,9490,9490,9490,0
|
|
20241206,152600,553468080,9490,9490,9490,9490,0
|
|
20241206,152500,553468080,9490,9490,9490,9490,0
|
|
20241206,152400,553468080,9490,9490,9490,9490,0
|
|
20241206,152300,553468080,9490,9490,9490,9490,0
|
|
20241206,152200,553468080,9490,9490,9490,9490,0
|
|
20241206,152100,553468080,9490,9490,9490,9490,0
|
|
20241206,152000,553468080,9490,9490,9490,9490,0
|
|
20241206,151900,553468080,9490,9470,9490,9470,23
|
|
20241206,151800,553250060,9470,9410,9470,9410,11
|
|
20241206,151700,553146220,9360,9400,9400,9360,589
|
|
20241206,151600,547632140,9370,9400,9400,9370,171
|
|
20241206,151500,546029570,9400,9380,9400,9380,24
|
|
20241206,151400,545804000,9370,9370,9370,9370,1
|
|
20241206,151300,545794630,9400,9400,9400,9400,1
|
|
20241206,151200,545785230,9390,9390,9390,9390,50
|
|
20241206,151100,545315730,9390,9400,9400,9390,29
|
|
20241206,151000,545043240,9430,9430,9430,9430,0
|
|
20241206,150900,545043240,9430,9430,9430,9430,0
|
|
20241206,150800,545043240,9430,9430,9430,9430,243
|
|
20241206,150700,542751750,9470,9470,9470,9470,0
|
|
20241206,150600,542751750,9470,9470,9470,9470,4
|
|
20241206,150500,542713870,9470,9470,9470,9470,205
|
|
20241206,150400,540772520,9470,9470,9470,9470,0
|
|
20241206,150300,540772520,9470,9430,9470,9430,30
|
|
20241206,150200,540489220,9470,9470,9470,9470,100
|
|
20241206,150100,539542220,9470,9470,9470,9470,5
|
|
20241206,150000,539494870,9430,9430,9430,9430,7
|
|
20241206,145900,539428860,9430,9430,9430,9430,166
|
|
20241206,145800,537863480,9430,9430,9430,9430,0
|
|
20241206,145700,537863480,9430,9430,9430,9430,0
|
|
20241206,145600,537863480,9430,9430,9430,9430,0
|
|
20241206,145500,537863480,9430,9430,9430,9430,0
|
|
20241206,145400,537863480,9430,9430,9430,9430,4
|
|
20241206,145300,537825760,9430,9430,9430,9430,0
|
|
20241206,145200,537825760,9430,9430,9430,9430,60
|
|
20241206,145100,537259960,9430,9430,9430,9430,0
|
|
20241206,145000,537259960,9430,9430,9430,9430,0
|
|
20241206,144900,537259960,9430,9430,9430,9430,0
|
|
20241206,144800,537259960,9430,9400,9430,9400,31
|
|
20241206,144700,536968530,9400,9420,9420,9400,222
|
|
20241206,144600,534881480,9430,9430,9430,9430,3
|
|
20241206,144500,534853190,9470,9470,9470,9470,5
|
|
20241206,144400,534805840,9440,9440,9440,9440,0
|
|
20241206,144300,534805840,9440,9440,9440,9440,0
|
|
20241206,144200,534805840,9440,9440,9440,9440,0
|
|
20241206,144100,534805840,9440,9440,9440,9440,0
|
|
20241206,144000,534805840,9440,9440,9440,9440,2
|
|
20241206,143900,534786960,9440,9440,9440,9440,3
|
|
20241206,143800,534758640,9450,9450,9450,9450,2
|
|
20241206,143700,534739740,9450,9450,9450,9450,0
|
|
20241206,143600,534739740,9450,9450,9450,9450,0
|
|
20241206,143500,534739740,9450,9450,9450,9450,0
|
|
20241206,143400,534739740,9450,9450,9450,9450,0
|
|
20241206,143300,534739740,9450,9450,9450,9450,1
|
|
20241206,143200,534730290,9470,9470,9470,9470,0
|
|
20241206,143100,534730290,9470,9470,9470,9470,0
|
|
20241206,143000,534730290,9470,9470,9480,9470,1001
|
|
20241206,142900,525250810,9470,9470,9470,9470,0
|
|
20241206,142800,525250810,9470,9470,9470,9470,0
|
|
20241206,142700,525250810,9470,9470,9470,9470,0
|
|
20241206,142600,525250810,9470,9470,9470,9470,15
|
|
20241206,142500,525108760,9470,9470,9470,9470,0
|
|
20241206,142400,525108760,9470,9470,9470,9470,0
|
|
20241206,142300,525108760,9470,9470,9470,9470,10
|
|
20241206,142200,525014060,9470,9470,9470,9470,0
|
|
20241206,142100,525014060,9470,9470,9470,9470,0
|
|
20241206,142000,525014060,9470,9470,9470,9470,0
|
|
20241206,141900,525014060,9470,9470,9470,9470,0
|
|
20241206,141800,525014060,9470,9470,9470,9470,2
|
|
20241206,141700,524995120,9470,9470,9470,9470,0
|
|
20241206,141600,524995120,9470,9470,9470,9470,0
|
|
20241206,141500,524995120,9470,9470,9470,9470,4
|
|
20241206,141400,524957240,9470,9470,9470,9470,0
|
|
20241206,141300,524957240,9470,9470,9470,9470,1
|
|
20241206,141200,524947770,9370,9370,9370,9370,0
|
|
20241206,141100,524947770,9370,9380,9380,9370,42
|
|
20241206,141000,524554210,9370,9370,9370,9370,0
|
|
20241206,140900,524554210,9370,9380,9380,9360,1046
|
|
20241206,140800,514753490,9390,9390,9390,9390,5
|
|
20241206,140700,514706540,9400,9430,9430,9400,23
|
|
20241206,140600,514490070,9440,9440,9440,9440,0
|
|
20241206,140500,514490070,9440,9440,9440,9440,0
|
|
20241206,140400,514490070,9440,9440,9440,9440,0
|
|
20241206,140300,514490070,9440,9440,9440,9440,0
|
|
20241206,140200,514490070,9440,9440,9440,9440,15
|
|
20241206,140100,514348470,9450,9450,9450,9450,11
|
|
20241206,140000,514244520,9480,9480,9480,9480,0
|
|
20241206,135900,514244520,9480,9480,9480,9480,0
|
|
20241206,135800,514244520,9480,9480,9480,9480,5
|
|
20241206,135700,514197120,9450,9450,9450,9450,50
|
|
20241206,135600,513724620,9440,9440,9440,9440,0
|
|
20241206,135500,513724620,9440,9440,9440,9440,1
|
|
20241206,135400,513715180,9440,9440,9440,9440,0
|
|
20241206,135300,513715180,9440,9440,9440,9440,27
|
|
20241206,135200,513460300,9450,9450,9450,9450,0
|
|
20241206,135100,513460300,9450,9450,9450,9450,0
|
|
20241206,135000,513460300,9450,9450,9450,9450,2
|
|
20241206,134900,513441400,9420,9420,9420,9420,0
|
|
20241206,134800,513441400,9420,9420,9420,9420,0
|
|
20241206,134700,513441400,9420,9420,9420,9420,0
|
|
20241206,134600,513441400,9420,9420,9420,9420,0
|
|
20241206,134500,513441400,9420,9420,9420,9420,1
|
|
20241206,134400,513431980,9470,9470,9470,9470,0
|
|
20241206,134300,513431980,9470,9470,9470,9470,0
|
|
20241206,134200,513431980,9470,9470,9470,9470,0
|
|
20241206,134100,513431980,9470,9470,9470,9470,50
|
|
20241206,134000,512958480,9490,9490,9490,9490,0
|
|
20241206,133900,512958480,9490,9490,9490,9490,0
|
|
20241206,133800,512958480,9490,9490,9490,9490,4
|
|
20241206,133700,512920520,9440,9440,9440,9440,5
|
|
20241206,133600,512873320,9420,9420,9420,9420,0
|
|
20241206,133500,512873320,9420,9420,9420,9420,0
|
|
20241206,133400,512873320,9420,9420,9420,9420,182
|
|
20241206,133300,511158880,9420,9420,9420,9420,0
|
|
20241206,133200,511158880,9420,9420,9420,9420,40
|
|
20241206,133100,510782080,9420,9420,9420,9420,0
|
|
20241206,133000,510782080,9420,9420,9420,9420,1
|
|
20241206,132900,510772660,9360,9360,9360,9360,0
|
|
20241206,132800,510772660,9360,9360,9360,9360,0
|
|
20241206,132700,510772660,9360,9360,9360,9360,0
|
|
20241206,132600,510772660,9360,9360,9360,9360,0
|
|
20241206,132500,510772660,9360,9400,9400,9360,190
|
|
20241206,132400,508992820,9390,9390,9390,9390,0
|
|
20241206,132300,508992820,9390,9390,9390,9390,0
|
|
20241206,132200,508992820,9390,9390,9390,9390,12
|
|
20241206,132100,508880140,9390,9390,9390,9390,2
|
|
20241206,132000,508861360,9390,9390,9390,9390,0
|
|
20241206,131900,508861360,9390,9390,9390,9390,3
|
|
20241206,131800,508833190,9420,9420,9420,9420,0
|
|
20241206,131700,508833190,9420,9420,9420,9420,5
|
|
20241206,131600,508786090,9400,9400,9400,9400,0
|
|
20241206,131500,508786090,9400,9400,9400,9400,316
|
|
20241206,131400,505815690,9390,9390,9390,9390,0
|
|
20241206,131300,505815690,9390,9390,9390,9390,65
|
|
20241206,131200,505205340,9380,9380,9380,9380,402
|
|
20241206,131100,501434580,9380,9380,9380,9380,5
|
|
20241206,131000,501387680,9390,9390,9390,9390,5
|
|
20241206,130900,501340730,9330,9330,9330,9330,0
|
|
20241206,130800,501340730,9330,9330,9330,9330,0
|
|
20241206,130700,501340730,9330,9330,9330,9330,0
|
|
20241206,130600,501340730,9330,9330,9330,9330,90
|
|
20241206,130500,500501030,9320,9340,9340,9320,534
|
|
20241206,130400,495522910,9340,9360,9360,9340,233
|
|
20241206,130300,493344020,9370,9370,9370,9370,2
|
|
20241206,130200,493325280,9360,9360,9360,9360,0
|
|
20241206,130100,493325280,9360,9370,9370,9360,21
|
|
20241206,130000,493128530,9390,9390,9390,9390,5
|
|
20241206,125900,493081580,9370,9390,9390,9370,5
|
|
20241206,125800,493034690,9370,9370,9370,9370,0
|
|
20241206,125700,493034690,9370,9370,9370,9370,8
|
|
20241206,125600,492959730,9390,9390,9390,9390,0
|
|
20241206,125500,492959730,9390,9390,9390,9390,5
|
|
20241206,125400,492912780,9380,9380,9380,9380,0
|
|
20241206,125300,492912780,9380,9380,9380,9380,0
|
|
20241206,125200,492912780,9380,9380,9380,9380,1
|
|
20241206,125100,492903400,9380,9380,9380,9380,3
|
|
20241206,125000,492875260,9390,9400,9400,9390,4
|
|
20241206,124900,492837670,9420,9420,9420,9420,0
|
|
20241206,124800,492837670,9420,9420,9420,9420,0
|
|
20241206,124700,492837670,9420,9420,9420,9420,0
|
|
20241206,124600,492837670,9420,9390,9420,9390,3
|
|
20241206,124500,492809440,9420,9420,9420,9420,0
|
|
20241206,124400,492809440,9420,9420,9420,9420,2
|
|
20241206,124300,492790600,9390,9390,9390,9390,1
|
|
20241206,124200,492781210,9380,9380,9380,9380,0
|
|
20241206,124100,492781210,9380,9400,9400,9380,71
|
|
20241206,124000,492114450,9410,9410,9410,9410,23
|
|
20241206,123900,491898020,9430,9430,9430,9430,8
|
|
20241206,123800,491822580,9430,9430,9430,9430,5
|
|
20241206,123700,491775430,9400,9400,9400,9400,20
|
|
20241206,123600,491587430,9400,9400,9400,9400,32
|
|
20241206,123500,491286630,9410,9410,9410,9410,12
|
|
20241206,123400,491173710,9400,9400,9400,9400,0
|
|
20241206,123300,491173710,9400,9400,9400,9400,63
|
|
20241206,123200,490581510,9410,9410,9420,9410,113
|
|
20241206,123100,489518160,9420,9420,9420,9420,10
|
|
20241206,123000,489423960,9410,9410,9410,9410,2
|
|
20241206,122900,489405140,9410,9410,9410,9410,0
|
|
20241206,122800,489405140,9410,9410,9410,9410,1
|
|
20241206,122700,489395730,9430,9400,9430,9400,48
|
|
20241206,122600,488944280,9400,9400,9400,9400,4
|
|
20241206,122500,488906680,9390,9390,9390,9390,0
|
|
20241206,122400,488906680,9390,9390,9390,9390,0
|
|
20241206,122300,488906680,9390,9390,9390,9390,1
|
|
20241206,122200,488897290,9390,9390,9390,9390,3
|
|
20241206,122100,488869120,9400,9400,9400,9400,1
|
|
20241206,122000,488859720,9420,9450,9450,9420,904
|
|
20241206,121900,480317450,9480,9480,9480,9480,0
|
|
20241206,121800,480317450,9480,9450,9480,9450,57
|
|
20241206,121700,479778000,9450,9440,9450,9440,63
|
|
20241206,121600,479182720,9400,9400,9400,9400,0
|
|
20241206,121500,479182720,9400,9400,9400,9400,0
|
|
20241206,121400,479182720,9400,9400,9400,9400,0
|
|
20241206,121300,479182720,9400,9400,9400,9400,5
|
|
20241206,121200,479135720,9410,9420,9420,9410,59
|
|
20241206,121100,478580510,9420,9420,9420,9420,2
|
|
20241206,121000,478561670,9490,9490,9490,9490,0
|
|
20241206,120900,478561670,9490,9490,9490,9490,0
|
|
20241206,120800,478561670,9490,9490,9490,9490,0
|
|
20241206,120700,478561670,9490,9470,9490,9470,316
|
|
20241206,120600,475566890,9490,9490,9490,9490,0
|
|
20241206,120500,475566890,9490,9490,9490,9490,0
|
|
20241206,120400,475566890,9490,9490,9490,9490,0
|
|
20241206,120300,475566890,9490,9490,9490,9490,0
|
|
20241206,120200,475566890,9490,9470,9500,9440,288
|
|
20241206,120100,472845990,9440,9440,9440,9440,764
|
|
20241206,120000,465633830,9440,9440,9440,9440,0
|
|
20241206,115900,465633830,9440,9440,9440,9440,3
|
|
20241206,115800,465605510,9440,9440,9440,9440,0
|
|
20241206,115700,465605510,9440,9440,9440,9440,0
|
|
20241206,115600,465605510,9440,9440,9440,9440,0
|
|
20241206,115500,465605510,9440,9440,9440,9440,0
|
|
20241206,115400,465605510,9440,9440,9440,9440,0
|
|
20241206,115300,465605510,9440,9440,9440,9440,0
|
|
20241206,115200,465605510,9440,9430,9440,9430,1000
|
|
20241206,115100,456169540,9400,9400,9400,9400,0
|
|
20241206,115000,456169540,9400,9420,9420,9400,19
|
|
20241206,114900,455990830,9430,9430,9430,9430,0
|
|
20241206,114800,455990830,9430,9430,9430,9430,1
|
|
20241206,114700,455981400,9440,9440,9440,9440,0
|
|
20241206,114600,455981400,9440,9440,9440,9440,0
|
|
20241206,114500,455981400,9440,9430,9440,9430,18
|
|
20241206,114400,455811640,9410,9410,9410,9410,0
|
|
20241206,114300,455811640,9410,9420,9420,9410,22
|
|
20241206,114200,455604520,9430,9430,9430,9430,4
|
|
20241206,114100,455566800,9440,9440,9440,9440,0
|
|
20241206,114000,455566800,9440,9440,9440,9440,0
|
|
20241206,113900,455566800,9440,9440,9440,9440,0
|
|
20241206,113800,455566800,9440,9430,9440,9430,331
|
|
20241206,113700,452445450,9430,9400,9430,9400,3
|
|
20241206,113600,452417220,9430,9400,9430,9400,11
|
|
20241206,113500,452313790,9410,9430,9440,9410,34
|
|
20241206,113400,451993430,9440,9400,9440,9400,1086
|
|
20241206,113300,441770390,9400,9350,9400,9350,173
|
|
20241206,113200,440152640,9400,9400,9400,9400,5
|
|
20241206,113100,440105640,9400,9390,9400,9380,79
|
|
20241206,113000,439363940,9400,9400,9400,9400,30
|
|
20241206,112900,439081940,9400,9400,9400,9400,10
|
|
20241206,112800,438987940,9400,9400,9400,9400,0
|
|
20241206,112700,438987940,9400,9400,9400,9400,4
|
|
20241206,112600,438950340,9400,9350,9400,9350,72
|
|
20241206,112500,438276480,9390,9360,9390,9360,24
|
|
20241206,112400,438051810,9350,9350,9350,9350,0
|
|
20241206,112300,438051810,9350,9350,9350,9350,0
|
|
20241206,112200,438051810,9350,9350,9350,9350,0
|
|
20241206,112100,438051810,9350,9350,9350,9350,1
|
|
20241206,112000,438042460,9400,9400,9400,9400,6
|
|
20241206,111900,437986060,9400,9370,9400,9370,71
|
|
20241206,111800,437320460,9370,9300,9370,9300,165
|
|
20241206,111700,435785120,9300,9300,9300,9300,318
|
|
20241206,111600,432827720,9300,9290,9300,9290,53
|
|
20241206,111500,432334850,9300,9300,9300,9300,21
|
|
20241206,111400,432139550,9300,9300,9300,9300,74
|
|
20241206,111300,431451350,9300,9300,9300,9300,225
|
|
20241206,111200,429358850,9300,9370,9370,9300,182
|
|
20241206,111100,427666130,9320,9320,9320,9310,74
|
|
20241206,111000,426976850,9390,9380,9390,9380,201
|
|
20241206,110900,425091460,9380,9380,9380,9320,16
|
|
20241206,110800,424941560,9320,9320,9320,9320,1
|
|
20241206,110700,424932240,9380,9310,9380,9310,333
|
|
20241206,110600,421831800,9310,9380,9390,9310,218
|
|
20241206,110500,419799720,9380,9380,9380,9380,15
|
|
20241206,110400,419659020,9310,9320,9380,9310,34
|
|
20241206,110300,419342110,9390,9390,9390,9390,1
|
|
20241206,110200,419332720,9300,9250,9300,9250,695
|
|
20241206,110100,412882130,9240,9250,9250,9170,441
|
|
20241206,110000,408835430,9250,9220,9250,9220,16
|
|
20241206,105900,408687880,9180,9190,9190,9170,2001
|
|
20241206,105800,390318370,9260,9260,9260,9260,0
|
|
20241206,105700,390318370,9260,9260,9260,9180,302
|
|
20241206,105600,387540880,9200,9260,9260,9200,932
|
|
20241206,105500,378960830,9260,9260,9260,9260,100
|
|
20241206,105400,378034830,9260,9210,9260,9200,610
|
|
20241206,105300,372419420,9220,9280,9280,9220,591
|
|
20241206,105200,366966610,9240,9240,9240,9240,13
|
|
20241206,105100,366846490,9290,9290,9290,9290,21
|
|
20241206,105000,366651400,9240,9240,9240,9240,60
|
|
20241206,104900,366097000,9300,9300,9300,9300,31
|
|
20241206,104800,365808700,9240,9300,9300,9240,101
|
|
20241206,104700,364869460,9300,9360,9360,9300,581
|
|
20241206,104600,359462760,9370,9370,9370,9370,51
|
|
20241206,104500,358984890,9370,9380,9380,9310,609
|
|
20241206,104400,353294880,9380,9340,9380,9340,16
|
|
20241206,104300,353144840,9340,9360,9360,9340,853
|
|
20241206,104200,345167320,9430,9430,9430,9430,0
|
|
20241206,104100,345167320,9430,9400,9430,9400,5
|
|
20241206,104000,345120290,9390,9390,9390,9390,0
|
|
20241206,103900,345120290,9390,9440,9440,9370,216
|
|
20241206,103800,343093930,9380,9390,9390,9380,100
|
|
20241206,103700,342155890,9430,9430,9430,9430,0
|
|
20241206,103600,342155890,9430,9430,9430,9430,70
|
|
20241206,103500,341495790,9430,9430,9430,9430,10
|
|
20241206,103400,341401490,9430,9430,9430,9430,0
|
|
20241206,103300,341401490,9430,9430,9430,9340,102
|
|
20241206,103200,340446800,9400,9400,9400,9380,371
|
|
20241206,103100,336959420,9400,9400,9400,9400,1
|
|
20241206,103000,336950020,9400,9400,9400,9400,104
|
|
20241206,102900,335972420,9350,9350,9350,9350,50
|
|
20241206,102800,335504920,9350,9400,9400,9350,16
|
|
20241206,102700,335354770,9400,9360,9400,9360,36
|
|
20241206,102600,335016450,9400,9400,9400,9400,3
|
|
20241206,102500,334988250,9430,9370,9430,9370,222
|
|
20241206,102400,332907810,9370,9380,9380,9370,380
|
|
20241206,102300,329346730,9370,9270,9390,9270,2442
|
|
20241206,102200,306607290,9230,9230,9230,9230,568
|
|
20241206,102100,301364650,9230,9230,9230,9230,300
|
|
20241206,102000,298595650,9230,9280,9280,9200,3039
|
|
20241206,101900,270599230,9280,9300,9300,9280,120
|
|
20241206,101800,269483250,9300,9300,9300,9300,0
|
|
20241206,101700,269483250,9300,9380,9380,9290,7983
|
|
20241206,101600,195029210,9380,9390,9450,9380,4009
|
|
20241206,101500,157218290,9380,9520,9520,9380,3494
|
|
20241206,101400,124110780,9500,9510,9510,9500,42
|
|
20241206,101300,123711680,9510,9530,9550,9510,72
|
|
20241206,101200,123026580,9520,9520,9520,9520,1
|
|
20241206,101100,123017060,9520,9520,9520,9520,12
|
|
20241206,101000,122902820,9500,9500,9500,9500,0
|
|
20241206,100900,122902820,9500,9500,9500,9500,10
|
|
20241206,100800,122807820,9560,9560,9560,9560,0
|
|
20241206,100700,122807820,9560,9560,9560,9560,0
|
|
20241206,100600,122807820,9560,9560,9560,9560,1
|
|
20241206,100500,122798260,9490,9550,9550,9490,1000
|
|
20241206,100400,113308010,9560,9560,9560,9560,0
|
|
20241206,100300,113308010,9560,9540,9560,9540,521
|
|
20241206,100200,108329190,9540,9540,9550,9490,448
|
|
20241206,100100,104073020,9550,9560,9560,9550,336
|
|
20241206,100000,100863600,9550,9650,9650,9550,2200
|
|
20241206,095900,79801660,9670,9700,9760,9670,516
|
|
20241206,095800,74809690,9700,9690,9700,9690,10
|
|
20241206,095700,74712740,9670,9620,9670,9620,743
|
|
20241206,095600,67555410,9620,9620,9620,9620,104
|
|
20241206,095500,66554930,9550,9550,9550,9550,19
|
|
20241206,095400,66373480,9550,9580,9580,9550,800
|
|
20241206,095300,58731770,9600,9590,9600,9590,120
|
|
20241206,095200,57580940,9650,9600,9650,9590,78
|
|
20241206,095100,56832850,9680,9680,9680,9680,0
|
|
20241206,095000,56832850,9680,9700,9700,9590,1065
|
|
20241206,094900,46575010,9700,9710,9710,9700,290
|
|
20241206,094800,43760010,9770,9770,9770,9770,1
|
|
20241206,094700,43750240,9700,9700,9700,9700,10
|
|
20241206,094600,43653240,9770,9770,9770,9770,0
|
|
20241206,094500,43653240,9770,9770,9770,9770,1
|
|
20241206,094400,43643470,9700,9700,9700,9700,120
|
|
20241206,094300,42479470,9710,9700,9710,9700,6
|
|
20241206,094200,42421230,9770,9770,9770,9770,1
|
|
20241206,094100,42411460,9700,9700,9700,9700,0
|
|
20241206,094000,42411460,9700,9720,9720,9700,1000
|
|
20241206,093900,32707970,9770,9770,9770,9770,2
|
|
20241206,093800,32688430,9770,9770,9770,9770,7
|
|
20241206,093700,32620040,9700,9720,9720,9700,500
|
|
20241206,093600,27766670,9790,9790,9790,9790,0
|
|
20241206,093500,27766670,9790,9770,9790,9770,14
|
|
20241206,093400,27629870,9710,9770,9800,9710,511
|
|
20241206,093300,22665970,9730,9730,9730,9730,14
|
|
20241206,093200,22529750,9740,9770,9770,9740,149
|
|
20241206,093100,21077080,9780,9880,9880,9780,233
|
|
20241206,093000,18797640,9810,9890,9890,9810,126
|
|
20241206,092900,17560370,9820,9890,9890,9820,340
|
|
20241206,092800,14217190,9840,9850,9850,9840,110
|
|
20241206,092700,13133790,9900,9900,9900,9900,0
|
|
20241206,092600,13133790,9900,9900,9900,9900,1
|
|
20241206,092500,13123890,9830,9890,9890,9830,4
|
|
20241206,092400,13084450,9890,9880,9890,9880,41
|
|
20241206,092300,12678970,9880,9880,9880,9880,1
|
|
20241206,092200,12669090,9880,9880,9880,9880,1
|
|
20241206,092100,12659210,9840,9840,9840,9840,0
|
|
20241206,092000,12659210,9840,9840,9840,9840,0
|
|
20241206,091900,12659210,9840,9840,9840,9840,10
|
|
20241206,091800,12560810,9840,9840,9840,9840,0
|
|
20241206,091700,12560810,9840,9840,9840,9840,1
|
|
20241206,091600,12550970,9840,9910,9910,9840,177
|
|
20241206,091500,10797170,9910,9910,9910,9910,0
|
|
20241206,091400,10797170,9910,9910,9910,9910,0
|
|
20241206,091300,10797170,9910,9910,9910,9910,65
|
|
20241206,091200,10153020,9830,9920,9920,9830,103
|
|
20241206,091100,9140260,9920,9920,9920,9910,21
|
|
20241206,091000,8932040,9910,9820,9910,9820,6
|
|
20241206,090900,8872670,9820,9820,9820,9820,1
|
|
20241206,090800,8862850,9910,9820,9910,9820,6
|
|
20241206,090700,8803840,9820,9820,9820,9820,0
|
|
20241206,090600,8803840,9820,9850,9850,9820,216
|
|
20241206,090500,6676720,9850,9840,9850,9840,281
|
|
20241206,090400,3909220,9970,9960,9970,9960,175
|
|
20241206,090300,2164490,9970,9970,9970,9970,131
|
|
20241206,090200,858420,9990,9990,9990,9990,12
|
|
20241206,090100,738540,9990,9980,9990,9980,12
|
|
20241206,090000,618760,9980,9980,9980,9980,62
|