771 lines
39 KiB
CSV
771 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,214800,331090560,10580,10580,10580,10580,571
|
|
20241216,214700,331090560,10580,10580,10580,10580,0
|
|
20241216,214600,331090560,10580,10580,10580,10580,0
|
|
20241216,214500,331090560,10580,10580,10580,10580,0
|
|
20241216,214400,331090560,10580,10580,10580,10580,0
|
|
20241216,214300,331090560,10580,10580,10580,10580,0
|
|
20241216,214200,331090560,10580,10580,10580,10580,0
|
|
20241216,214100,331090560,10580,10580,10580,10580,0
|
|
20241216,214000,331090560,10580,10580,10580,10580,0
|
|
20241216,213900,331090560,10580,10580,10580,10580,0
|
|
20241216,213800,331090560,10580,10580,10580,10580,0
|
|
20241216,213700,331090560,10580,10580,10580,10580,0
|
|
20241216,213600,331090560,10580,10580,10580,10580,0
|
|
20241216,213500,331090560,10580,10580,10580,10580,0
|
|
20241216,213400,331090560,10580,10580,10580,10580,0
|
|
20241216,213300,331090560,10580,10580,10580,10580,0
|
|
20241216,213200,331090560,10580,10580,10580,10580,0
|
|
20241216,213100,331090560,10580,10580,10580,10580,0
|
|
20241216,213000,331090560,10580,10580,10580,10580,0
|
|
20241216,212900,331090560,10580,10580,10580,10580,0
|
|
20241216,212800,331090560,10580,10580,10580,10580,0
|
|
20241216,212700,331090560,10580,10580,10580,10580,0
|
|
20241216,212600,331090560,10580,10580,10580,10580,0
|
|
20241216,212500,331090560,10580,10580,10580,10580,0
|
|
20241216,212400,331090560,10580,10580,10580,10580,0
|
|
20241216,212300,331090560,10580,10580,10580,10580,0
|
|
20241216,212200,331090560,10580,10580,10580,10580,0
|
|
20241216,212100,331090560,10580,10580,10580,10580,0
|
|
20241216,212000,331090560,10580,10580,10580,10580,0
|
|
20241216,211900,331090560,10580,10580,10580,10580,0
|
|
20241216,211800,331090560,10580,10580,10580,10580,571
|
|
20241216,211700,331090560,10580,10580,10580,10580,0
|
|
20241216,211600,331090560,10580,10580,10580,10580,0
|
|
20241216,211500,331090560,10580,10580,10580,10580,0
|
|
20241216,211400,331090560,10580,10580,10580,10580,0
|
|
20241216,211300,331090560,10580,10580,10580,10580,0
|
|
20241216,211200,331090560,10580,10580,10580,10580,0
|
|
20241216,211100,331090560,10580,10580,10580,10580,0
|
|
20241216,211000,331090560,10580,10580,10580,10580,0
|
|
20241216,210900,331090560,10580,10580,10580,10580,0
|
|
20241216,210800,331090560,10580,10580,10580,10580,0
|
|
20241216,210700,331090560,10580,10580,10580,10580,0
|
|
20241216,210600,331090560,10580,10580,10580,10580,0
|
|
20241216,210500,331090560,10580,10580,10580,10580,0
|
|
20241216,210400,331090560,10580,10580,10580,10580,0
|
|
20241216,210300,331090560,10580,10580,10580,10580,0
|
|
20241216,210200,331090560,10580,10580,10580,10580,0
|
|
20241216,210100,331090560,10580,10580,10580,10580,0
|
|
20241216,210000,331090560,10580,10580,10580,10580,0
|
|
20241216,205900,331090560,10580,10580,10580,10580,0
|
|
20241216,205800,331090560,10580,10580,10580,10580,0
|
|
20241216,205700,331090560,10580,10580,10580,10580,0
|
|
20241216,205600,331090560,10580,10580,10580,10580,0
|
|
20241216,205500,331090560,10580,10580,10580,10580,0
|
|
20241216,205400,331090560,10580,10580,10580,10580,0
|
|
20241216,205300,331090560,10580,10580,10580,10580,0
|
|
20241216,205200,331090560,10580,10580,10580,10580,0
|
|
20241216,205100,331090560,10580,10580,10580,10580,0
|
|
20241216,205000,331090560,10580,10580,10580,10580,0
|
|
20241216,204900,331090560,10580,10580,10580,10580,0
|
|
20241216,204800,331090560,10580,10580,10580,10580,571
|
|
20241216,204700,331090560,10580,10580,10580,10580,0
|
|
20241216,204600,331090560,10580,10580,10580,10580,0
|
|
20241216,204500,331090560,10580,10580,10580,10580,0
|
|
20241216,204400,331090560,10580,10580,10580,10580,0
|
|
20241216,204300,331090560,10580,10580,10580,10580,0
|
|
20241216,204200,331090560,10580,10580,10580,10580,0
|
|
20241216,204100,331090560,10580,10580,10580,10580,0
|
|
20241216,204000,331090560,10580,10580,10580,10580,0
|
|
20241216,203900,331090560,10580,10580,10580,10580,0
|
|
20241216,203800,331090560,10580,10580,10580,10580,0
|
|
20241216,203700,331090560,10580,10580,10580,10580,0
|
|
20241216,203600,331090560,10580,10580,10580,10580,0
|
|
20241216,203500,331090560,10580,10580,10580,10580,0
|
|
20241216,203400,331090560,10580,10580,10580,10580,0
|
|
20241216,203300,331090560,10580,10580,10580,10580,0
|
|
20241216,203200,331090560,10580,10580,10580,10580,0
|
|
20241216,203100,331090560,10580,10580,10580,10580,0
|
|
20241216,203000,331090560,10580,10580,10580,10580,0
|
|
20241216,202900,331090560,10580,10580,10580,10580,0
|
|
20241216,202800,331090560,10580,10580,10580,10580,0
|
|
20241216,202700,331090560,10580,10580,10580,10580,0
|
|
20241216,202600,331090560,10580,10580,10580,10580,0
|
|
20241216,202500,331090560,10580,10580,10580,10580,0
|
|
20241216,202400,331090560,10580,10580,10580,10580,0
|
|
20241216,202300,331090560,10580,10580,10580,10580,0
|
|
20241216,202200,331090560,10580,10580,10580,10580,0
|
|
20241216,202100,331090560,10580,10580,10580,10580,0
|
|
20241216,202000,331090560,10580,10580,10580,10580,0
|
|
20241216,201900,331090560,10580,10580,10580,10580,0
|
|
20241216,201800,331090560,10580,10580,10580,10580,571
|
|
20241216,201700,331090560,10580,10580,10580,10580,0
|
|
20241216,201600,331090560,10580,10580,10580,10580,0
|
|
20241216,201500,331090560,10580,10580,10580,10580,0
|
|
20241216,201400,331090560,10580,10580,10580,10580,0
|
|
20241216,201300,331090560,10580,10580,10580,10580,0
|
|
20241216,201200,331090560,10580,10580,10580,10580,0
|
|
20241216,201100,331090560,10580,10580,10580,10580,0
|
|
20241216,201000,331090560,10580,10580,10580,10580,0
|
|
20241216,200900,331090560,10580,10580,10580,10580,0
|
|
20241216,200800,331090560,10580,10580,10580,10580,0
|
|
20241216,200700,331090560,10580,10580,10580,10580,0
|
|
20241216,200600,331090560,10580,10580,10580,10580,0
|
|
20241216,200500,331090560,10580,10580,10580,10580,0
|
|
20241216,200400,331090560,10580,10580,10580,10580,0
|
|
20241216,200300,331090560,10580,10580,10580,10580,0
|
|
20241216,200200,331090560,10580,10580,10580,10580,0
|
|
20241216,200100,331090560,10580,10580,10580,10580,0
|
|
20241216,200000,331090560,10580,10580,10580,10580,0
|
|
20241216,195900,331090560,10580,10580,10580,10580,0
|
|
20241216,195800,331090560,10580,10580,10580,10580,0
|
|
20241216,195700,331090560,10580,10580,10580,10580,0
|
|
20241216,195600,331090560,10580,10580,10580,10580,0
|
|
20241216,195500,331090560,10580,10580,10580,10580,0
|
|
20241216,195400,331090560,10580,10580,10580,10580,0
|
|
20241216,195300,331090560,10580,10580,10580,10580,0
|
|
20241216,195200,331090560,10580,10580,10580,10580,0
|
|
20241216,195100,331090560,10580,10580,10580,10580,0
|
|
20241216,195000,331090560,10580,10580,10580,10580,0
|
|
20241216,194900,331090560,10580,10580,10580,10580,0
|
|
20241216,194800,331090560,10580,10580,10580,10580,571
|
|
20241216,194700,331090560,10580,10580,10580,10580,0
|
|
20241216,194600,331090560,10580,10580,10580,10580,0
|
|
20241216,194500,331090560,10580,10580,10580,10580,0
|
|
20241216,194400,331090560,10580,10580,10580,10580,0
|
|
20241216,194300,331090560,10580,10580,10580,10580,0
|
|
20241216,194200,331090560,10580,10580,10580,10580,0
|
|
20241216,194100,331090560,10580,10580,10580,10580,0
|
|
20241216,194000,331090560,10580,10580,10580,10580,0
|
|
20241216,193900,331090560,10580,10580,10580,10580,0
|
|
20241216,193800,331090560,10580,10580,10580,10580,0
|
|
20241216,193700,331090560,10580,10580,10580,10580,0
|
|
20241216,193600,331090560,10580,10580,10580,10580,0
|
|
20241216,193500,331090560,10580,10580,10580,10580,0
|
|
20241216,193400,331090560,10580,10580,10580,10580,0
|
|
20241216,193300,331090560,10580,10580,10580,10580,0
|
|
20241216,193200,331090560,10580,10580,10580,10580,0
|
|
20241216,193100,331090560,10580,10580,10580,10580,0
|
|
20241216,193000,331090560,10580,10580,10580,10580,0
|
|
20241216,192900,331090560,10580,10580,10580,10580,0
|
|
20241216,192800,331090560,10580,10580,10580,10580,0
|
|
20241216,192700,331090560,10580,10580,10580,10580,0
|
|
20241216,192600,331090560,10580,10580,10580,10580,0
|
|
20241216,192500,331090560,10580,10580,10580,10580,0
|
|
20241216,192400,331090560,10580,10580,10580,10580,0
|
|
20241216,192300,331090560,10580,10580,10580,10580,0
|
|
20241216,192200,331090560,10580,10580,10580,10580,0
|
|
20241216,192100,331090560,10580,10580,10580,10580,0
|
|
20241216,192000,331090560,10580,10580,10580,10580,0
|
|
20241216,191900,331090560,10580,10580,10580,10580,0
|
|
20241216,191800,331090560,10580,10580,10580,10580,571
|
|
20241216,191700,331090560,10580,10580,10580,10580,0
|
|
20241216,191600,331090560,10580,10580,10580,10580,0
|
|
20241216,191500,331090560,10580,10580,10580,10580,0
|
|
20241216,191400,331090560,10580,10580,10580,10580,0
|
|
20241216,191300,331090560,10580,10580,10580,10580,0
|
|
20241216,191200,331090560,10580,10580,10580,10580,0
|
|
20241216,191100,331090560,10580,10580,10580,10580,0
|
|
20241216,191000,331090560,10580,10580,10580,10580,0
|
|
20241216,190900,331090560,10580,10580,10580,10580,0
|
|
20241216,190800,331090560,10580,10580,10580,10580,0
|
|
20241216,190700,331090560,10580,10580,10580,10580,0
|
|
20241216,190600,331090560,10580,10580,10580,10580,0
|
|
20241216,190500,331090560,10580,10580,10580,10580,0
|
|
20241216,190400,331090560,10580,10580,10580,10580,0
|
|
20241216,190300,331090560,10580,10580,10580,10580,0
|
|
20241216,190200,331090560,10580,10580,10580,10580,0
|
|
20241216,190100,331090560,10580,10580,10580,10580,0
|
|
20241216,190000,331090560,10580,10580,10580,10580,0
|
|
20241216,185900,331090560,10580,10580,10580,10580,0
|
|
20241216,185800,331090560,10580,10580,10580,10580,0
|
|
20241216,185700,331090560,10580,10580,10580,10580,0
|
|
20241216,185600,331090560,10580,10580,10580,10580,0
|
|
20241216,185500,331090560,10580,10580,10580,10580,0
|
|
20241216,185400,331090560,10580,10580,10580,10580,0
|
|
20241216,185300,331090560,10580,10580,10580,10580,0
|
|
20241216,185200,331090560,10580,10580,10580,10580,0
|
|
20241216,185100,331090560,10580,10580,10580,10580,0
|
|
20241216,185000,331090560,10580,10580,10580,10580,0
|
|
20241216,184900,331090560,10580,10580,10580,10580,0
|
|
20241216,184800,331090560,10580,10580,10580,10580,571
|
|
20241216,184700,331090560,10580,10580,10580,10580,0
|
|
20241216,184600,331090560,10580,10580,10580,10580,0
|
|
20241216,184500,331090560,10580,10580,10580,10580,0
|
|
20241216,184400,331090560,10580,10580,10580,10580,0
|
|
20241216,184300,331090560,10580,10580,10580,10580,0
|
|
20241216,184200,331090560,10580,10580,10580,10580,0
|
|
20241216,184100,331090560,10580,10580,10580,10580,0
|
|
20241216,184000,331090560,10580,10580,10580,10580,0
|
|
20241216,183900,331090560,10580,10580,10580,10580,0
|
|
20241216,183800,331090560,10580,10580,10580,10580,0
|
|
20241216,183700,331090560,10580,10580,10580,10580,0
|
|
20241216,183600,331090560,10580,10580,10580,10580,0
|
|
20241216,183500,331090560,10580,10580,10580,10580,0
|
|
20241216,183400,331090560,10580,10580,10580,10580,0
|
|
20241216,183300,331090560,10580,10580,10580,10580,0
|
|
20241216,183200,331090560,10580,10580,10580,10580,0
|
|
20241216,183100,331090560,10580,10580,10580,10580,0
|
|
20241216,183000,331090560,10580,10580,10580,10580,0
|
|
20241216,182900,331090560,10580,10580,10580,10580,0
|
|
20241216,182800,331090560,10580,10580,10580,10580,0
|
|
20241216,182700,331090560,10580,10580,10580,10580,0
|
|
20241216,182600,331090560,10580,10580,10580,10580,0
|
|
20241216,182500,331090560,10580,10580,10580,10580,0
|
|
20241216,182400,331090560,10580,10580,10580,10580,0
|
|
20241216,182300,331090560,10580,10580,10580,10580,0
|
|
20241216,182200,331090560,10580,10580,10580,10580,0
|
|
20241216,182100,331090560,10580,10580,10580,10580,0
|
|
20241216,182000,331090560,10580,10580,10580,10580,0
|
|
20241216,181900,331090560,10580,10580,10580,10580,0
|
|
20241216,181800,331090560,10580,10580,10580,10580,571
|
|
20241216,181700,331090560,10580,10580,10580,10580,0
|
|
20241216,181600,331090560,10580,10580,10580,10580,0
|
|
20241216,181500,331090560,10580,10580,10580,10580,0
|
|
20241216,181400,331090560,10580,10580,10580,10580,0
|
|
20241216,181300,331090560,10580,10580,10580,10580,0
|
|
20241216,181200,331090560,10580,10580,10580,10580,0
|
|
20241216,181100,331090560,10580,10580,10580,10580,0
|
|
20241216,181000,331090560,10580,10580,10580,10580,0
|
|
20241216,180900,331090560,10580,10580,10580,10580,0
|
|
20241216,180800,331090560,10580,10580,10580,10580,0
|
|
20241216,180700,331090560,10580,10580,10580,10580,0
|
|
20241216,180600,331090560,10580,10580,10580,10580,0
|
|
20241216,180500,331090560,10580,10580,10580,10580,0
|
|
20241216,180400,331090560,10580,10580,10580,10580,0
|
|
20241216,180300,331090560,10580,10580,10580,10580,0
|
|
20241216,180200,331090560,10580,10580,10580,10580,0
|
|
20241216,180100,331090560,10580,10580,10580,10580,0
|
|
20241216,180000,331090560,10580,10580,10580,10580,0
|
|
20241216,175900,331090560,10580,10580,10580,10580,0
|
|
20241216,175800,331090560,10580,10580,10580,10580,0
|
|
20241216,175700,331090560,10580,10580,10580,10580,0
|
|
20241216,175600,331090560,10580,10580,10580,10580,0
|
|
20241216,175500,331090560,10580,10580,10580,10580,0
|
|
20241216,175400,331090560,10580,10580,10580,10580,0
|
|
20241216,175300,331090560,10580,10580,10580,10580,0
|
|
20241216,175200,331090560,10580,10580,10580,10580,0
|
|
20241216,175100,331090560,10580,10580,10580,10580,0
|
|
20241216,175000,331090560,10580,10580,10580,10580,0
|
|
20241216,174900,331090560,10580,10580,10580,10580,0
|
|
20241216,174800,331090560,10580,10580,10580,10580,571
|
|
20241216,174700,331090560,10580,10580,10580,10580,0
|
|
20241216,174600,331090560,10580,10580,10580,10580,0
|
|
20241216,174500,331090560,10580,10580,10580,10580,0
|
|
20241216,174400,331090560,10580,10580,10580,10580,0
|
|
20241216,174300,331090560,10580,10580,10580,10580,0
|
|
20241216,174200,331090560,10580,10580,10580,10580,0
|
|
20241216,174100,331090560,10580,10580,10580,10580,0
|
|
20241216,174000,331090560,10580,10580,10580,10580,0
|
|
20241216,173900,331090560,10580,10580,10580,10580,0
|
|
20241216,173800,331090560,10580,10580,10580,10580,0
|
|
20241216,173700,331090560,10580,10580,10580,10580,0
|
|
20241216,173600,331090560,10580,10580,10580,10580,0
|
|
20241216,173500,331090560,10580,10580,10580,10580,0
|
|
20241216,173400,331090560,10580,10580,10580,10580,0
|
|
20241216,173300,331090560,10580,10580,10580,10580,0
|
|
20241216,173200,331090560,10580,10580,10580,10580,0
|
|
20241216,173100,331090560,10580,10580,10580,10580,0
|
|
20241216,173000,331090560,10580,10580,10580,10580,0
|
|
20241216,172900,331090560,10580,10580,10580,10580,0
|
|
20241216,172800,331090560,10580,10580,10580,10580,0
|
|
20241216,172700,331090560,10580,10580,10580,10580,0
|
|
20241216,172600,331090560,10580,10580,10580,10580,0
|
|
20241216,172500,331090560,10580,10580,10580,10580,0
|
|
20241216,172400,331090560,10580,10580,10580,10580,0
|
|
20241216,172300,331090560,10580,10580,10580,10580,0
|
|
20241216,172200,331090560,10580,10580,10580,10580,0
|
|
20241216,172100,331090560,10580,10580,10580,10580,0
|
|
20241216,172000,331090560,10580,10580,10580,10580,0
|
|
20241216,171900,331090560,10580,10580,10580,10580,0
|
|
20241216,171800,331090560,10580,10580,10580,10580,571
|
|
20241216,171700,331090560,10580,10580,10580,10580,0
|
|
20241216,171600,331090560,10580,10580,10580,10580,0
|
|
20241216,171500,331090560,10580,10580,10580,10580,0
|
|
20241216,171400,331090560,10580,10580,10580,10580,0
|
|
20241216,171300,331090560,10580,10580,10580,10580,0
|
|
20241216,171200,331090560,10580,10580,10580,10580,0
|
|
20241216,171100,331090560,10580,10580,10580,10580,0
|
|
20241216,171000,331090560,10580,10580,10580,10580,0
|
|
20241216,170900,331090560,10580,10580,10580,10580,0
|
|
20241216,170800,331090560,10580,10580,10580,10580,0
|
|
20241216,170700,331090560,10580,10580,10580,10580,0
|
|
20241216,170600,331090560,10580,10580,10580,10580,0
|
|
20241216,170500,331090560,10580,10580,10580,10580,0
|
|
20241216,170400,331090560,10580,10580,10580,10580,0
|
|
20241216,170300,331090560,10580,10580,10580,10580,0
|
|
20241216,170200,331090560,10580,10580,10580,10580,0
|
|
20241216,170100,331090560,10580,10580,10580,10580,0
|
|
20241216,170000,331090560,10580,10580,10580,10580,0
|
|
20241216,165900,331090560,10580,10580,10580,10580,0
|
|
20241216,165800,331090560,10580,10580,10580,10580,0
|
|
20241216,165700,331090560,10580,10580,10580,10580,0
|
|
20241216,165600,331090560,10580,10580,10580,10580,0
|
|
20241216,165500,331090560,10580,10580,10580,10580,0
|
|
20241216,165400,331090560,10580,10580,10580,10580,0
|
|
20241216,165300,331090560,10580,10580,10580,10580,0
|
|
20241216,165200,331090560,10580,10580,10580,10580,0
|
|
20241216,165100,331090560,10580,10580,10580,10580,0
|
|
20241216,165000,331090560,10580,10580,10580,10580,0
|
|
20241216,164900,331090560,10580,10580,10580,10580,0
|
|
20241216,164800,331090560,10580,10580,10580,10580,571
|
|
20241216,164700,331090560,10580,10580,10580,10580,0
|
|
20241216,164600,331090560,10580,10580,10580,10580,0
|
|
20241216,164500,331090560,10580,10580,10580,10580,0
|
|
20241216,164400,331090560,10580,10580,10580,10580,0
|
|
20241216,164300,331090560,10580,10580,10580,10580,0
|
|
20241216,164200,331090560,10580,10580,10580,10580,0
|
|
20241216,164100,331090560,10580,10580,10580,10580,0
|
|
20241216,164000,331090560,10580,10580,10580,10580,0
|
|
20241216,163900,331090560,10580,10580,10580,10580,0
|
|
20241216,163800,331090560,10580,10580,10580,10580,0
|
|
20241216,163700,331090560,10580,10580,10580,10580,0
|
|
20241216,163600,331090560,10580,10580,10580,10580,0
|
|
20241216,163500,331090560,10580,10580,10580,10580,0
|
|
20241216,163400,331090560,10580,10580,10580,10580,0
|
|
20241216,163300,331090560,10580,10580,10580,10580,0
|
|
20241216,163200,331090560,10580,10580,10580,10580,0
|
|
20241216,163100,331090560,10580,10580,10580,10580,0
|
|
20241216,163000,331090560,10580,10580,10580,10580,0
|
|
20241216,162900,331090560,10580,10580,10580,10580,0
|
|
20241216,162800,331090560,10580,10580,10580,10580,0
|
|
20241216,162700,331090560,10580,10580,10580,10580,0
|
|
20241216,162600,331090560,10580,10580,10580,10580,0
|
|
20241216,162500,331090560,10580,10580,10580,10580,0
|
|
20241216,162400,331090560,10580,10580,10580,10580,0
|
|
20241216,162300,331090560,10580,10580,10580,10580,0
|
|
20241216,162200,331090560,10580,10580,10580,10580,0
|
|
20241216,162100,331090560,10580,10580,10580,10580,0
|
|
20241216,162000,331090560,10580,10580,10580,10580,0
|
|
20241216,161900,331090560,10580,10580,10580,10580,0
|
|
20241216,161800,331090560,10580,10580,10580,10580,571
|
|
20241216,161700,331090560,10580,10580,10580,10580,0
|
|
20241216,161600,331090560,10580,10580,10580,10580,0
|
|
20241216,161500,331090560,10580,10580,10580,10580,0
|
|
20241216,161400,331090560,10580,10580,10580,10580,0
|
|
20241216,161300,331090560,10580,10580,10580,10580,0
|
|
20241216,161200,331090560,10580,10580,10580,10580,0
|
|
20241216,161100,331090560,10580,10580,10580,10580,0
|
|
20241216,161000,331090560,10580,10580,10580,10580,0
|
|
20241216,160900,331090560,10580,10580,10580,10580,0
|
|
20241216,160800,331090560,10580,10580,10580,10580,0
|
|
20241216,160700,331090560,10580,10580,10580,10580,0
|
|
20241216,160600,331090560,10580,10580,10580,10580,0
|
|
20241216,160500,331090560,10580,10580,10580,10580,0
|
|
20241216,160400,331090560,10580,10580,10580,10580,0
|
|
20241216,160300,331090560,10580,10580,10580,10580,0
|
|
20241216,160200,331090560,10580,10580,10580,10580,0
|
|
20241216,160100,331090560,10580,10580,10580,10580,0
|
|
20241216,160000,331090560,10580,10580,10580,10580,0
|
|
20241216,155900,331090560,10580,10580,10580,10580,0
|
|
20241216,155800,331090560,10580,10580,10580,10580,0
|
|
20241216,155700,331090560,10580,10580,10580,10580,0
|
|
20241216,155600,331090560,10580,10580,10580,10580,0
|
|
20241216,155500,331090560,10580,10580,10580,10580,0
|
|
20241216,155400,331090560,10580,10580,10580,10580,0
|
|
20241216,155300,331090560,10580,10580,10580,10580,0
|
|
20241216,155200,331090560,10580,10580,10580,10580,0
|
|
20241216,155100,331090560,10580,10580,10580,10580,0
|
|
20241216,155000,331090560,10580,10580,10580,10580,0
|
|
20241216,154900,331090560,10580,10580,10580,10580,0
|
|
20241216,154800,331090560,10580,10580,10580,10580,571
|
|
20241216,154700,331090560,10580,10580,10580,10580,0
|
|
20241216,154600,331090560,10580,10580,10580,10580,0
|
|
20241216,154500,331090560,10580,10580,10580,10580,0
|
|
20241216,154400,331090560,10580,10580,10580,10580,0
|
|
20241216,154300,331090560,10580,10580,10580,10580,0
|
|
20241216,154200,331090560,10580,10580,10580,10580,0
|
|
20241216,154100,331090560,10580,10580,10580,10580,0
|
|
20241216,154000,331090560,10580,10580,10580,10580,0
|
|
20241216,153900,331090560,10580,10580,10580,10580,0
|
|
20241216,153800,331090560,10580,10580,10580,10580,0
|
|
20241216,153700,331090560,10580,10580,10580,10580,0
|
|
20241216,153600,331090560,10580,10580,10580,10580,0
|
|
20241216,153500,331090560,10580,10580,10580,10580,0
|
|
20241216,153400,331090560,10580,10580,10580,10580,0
|
|
20241216,153300,331090560,10580,10580,10580,10580,0
|
|
20241216,153200,331090560,10580,10580,10580,10580,0
|
|
20241216,153100,331090560,10580,10580,10580,10580,0
|
|
20241216,153000,331090560,10580,10580,10580,10580,571
|
|
20241216,152900,325049380,10710,10710,10710,10710,0
|
|
20241216,152800,325049380,10710,10710,10710,10710,0
|
|
20241216,152700,325049380,10710,10710,10710,10710,0
|
|
20241216,152600,325049380,10710,10710,10710,10710,0
|
|
20241216,152500,325049380,10710,10710,10710,10710,0
|
|
20241216,152400,325049380,10710,10710,10710,10710,0
|
|
20241216,152300,325049380,10710,10710,10710,10710,0
|
|
20241216,152200,325049380,10710,10710,10710,10710,0
|
|
20241216,152100,325049380,10710,10710,10710,10710,0
|
|
20241216,152000,325049380,10710,10710,10710,10710,0
|
|
20241216,151900,325049380,10710,10630,10720,10630,140
|
|
20241216,151800,323550720,10640,10640,10640,10640,67
|
|
20241216,151700,322837840,10700,10700,10700,10700,0
|
|
20241216,151600,322837840,10700,10730,10730,10700,725
|
|
20241216,151500,315071280,10710,10730,10730,10710,101
|
|
20241216,151400,313988550,10730,10730,10730,10720,77
|
|
20241216,151300,313162680,10720,10730,10730,10720,67
|
|
20241216,151200,312444110,10720,10730,10730,10720,67
|
|
20241216,151100,311725540,10720,10730,10730,10720,135
|
|
20241216,151000,310277670,10730,10710,10730,10710,68
|
|
20241216,150900,309548390,10730,10720,10730,10720,67
|
|
20241216,150800,308829820,10740,10740,10740,10720,100
|
|
20241216,150700,307756500,10720,10730,10740,10720,152
|
|
20241216,150600,306125700,10740,10730,10740,10730,497
|
|
20241216,150500,300788260,10740,10740,10740,10740,33
|
|
20241216,150400,300433840,10730,10730,10730,10730,66
|
|
20241216,150300,299725660,10700,10720,10720,10700,105
|
|
20241216,150200,298600480,10720,10720,10720,10710,199
|
|
20241216,150100,296467520,10740,10740,10740,10700,90
|
|
20241216,150000,295501020,10740,10710,10740,10700,101
|
|
20241216,145900,294418660,10740,10740,10740,10740,33
|
|
20241216,145800,294064240,10740,10740,10740,10740,33
|
|
20241216,145700,293709820,10740,10740,10740,10690,1022
|
|
20241216,145600,282780300,10730,10730,10730,10730,33
|
|
20241216,145500,282426210,10730,10730,10730,10730,33
|
|
20241216,145400,282072120,10730,10730,10730,10730,67
|
|
20241216,145300,281353210,10710,10710,10710,10710,33
|
|
20241216,145200,280999780,10700,10660,10700,10640,488
|
|
20241216,145100,275800930,10670,10710,10710,10670,142
|
|
20241216,145000,274283380,10710,10700,10720,10690,170
|
|
20241216,144900,272464090,10720,10700,10720,10690,109
|
|
20241216,144800,271297340,10730,10720,10730,10710,102
|
|
20241216,144700,270203920,10730,10750,10750,10720,106
|
|
20241216,144600,269066180,10750,10750,10750,10740,99
|
|
20241216,144500,268002250,10750,10750,10750,10740,128
|
|
20241216,144400,266626770,10760,10760,10760,10750,195
|
|
20241216,144300,264529520,10760,10770,10770,10750,101
|
|
20241216,144200,263442770,10760,10760,10770,10760,91
|
|
20241216,144100,262463280,10760,10760,10770,10760,77
|
|
20241216,144000,261634430,10760,10770,10770,10760,122
|
|
20241216,143900,260321160,10770,10770,10770,10770,55
|
|
20241216,143800,259728810,10770,10750,10770,10750,523
|
|
20241216,143700,254098510,10760,10770,10770,10740,96
|
|
20241216,143600,253064850,10750,10720,10760,10720,896
|
|
20241216,143500,243449230,10710,10720,10720,10710,144
|
|
20241216,143400,241905880,10710,10720,10720,10710,80
|
|
20241216,143300,241048290,10720,10720,10720,10710,199
|
|
20241216,143200,238915350,10720,10720,10720,10720,33
|
|
20241216,143100,238561590,10710,10710,10720,10710,462
|
|
20241216,143000,233611440,10710,10710,10710,10670,105
|
|
20241216,142900,232488290,10680,10710,10710,10680,101
|
|
20241216,142800,231408620,10690,10690,10700,10690,101
|
|
20241216,142700,230328600,10700,10700,10700,10700,33
|
|
20241216,142600,229975500,10700,10700,10700,10700,168
|
|
20241216,142500,228177900,10700,10690,10700,10690,122
|
|
20241216,142400,226873390,10690,10690,10690,10690,33
|
|
20241216,142300,226520620,10680,10680,10680,10680,105
|
|
20241216,142200,225399220,10630,10630,10640,10630,658
|
|
20241216,142100,218404190,10620,10600,10620,10600,65
|
|
20241216,142000,217714100,10610,10600,10610,10600,198
|
|
20241216,141900,215613790,10600,10600,10600,10600,5
|
|
20241216,141800,215560790,10580,10580,10580,10580,0
|
|
20241216,141700,215560790,10580,10580,10580,10580,0
|
|
20241216,141600,215560790,10580,10580,10580,10580,0
|
|
20241216,141500,215560790,10580,10580,10580,10580,132
|
|
20241216,141400,214164230,10600,10600,10600,10600,10
|
|
20241216,141300,214058230,10600,10600,10600,10600,2
|
|
20241216,141200,214037030,10600,10600,10600,10600,8
|
|
20241216,141100,213952230,10610,10610,10610,10610,0
|
|
20241216,141000,213952230,10610,10610,10610,10610,0
|
|
20241216,140900,213952230,10610,10590,10610,10590,50
|
|
20241216,140800,213422210,10590,10590,10590,10590,50
|
|
20241216,140700,212892710,10610,10610,10610,10610,0
|
|
20241216,140600,212892710,10610,10610,10610,10610,0
|
|
20241216,140500,212892710,10610,10610,10610,10610,0
|
|
20241216,140400,212892710,10610,10610,10610,10610,0
|
|
20241216,140300,212892710,10610,10610,10610,10610,0
|
|
20241216,140200,212892710,10610,10610,10610,10610,0
|
|
20241216,140100,212892710,10610,10610,10610,10610,0
|
|
20241216,140000,212892710,10610,10610,10610,10610,0
|
|
20241216,135900,212892710,10610,10610,10610,10610,0
|
|
20241216,135800,212892710,10610,10610,10610,10610,7
|
|
20241216,135700,212818440,10620,10620,10620,10620,0
|
|
20241216,135600,212818440,10620,10620,10620,10620,0
|
|
20241216,135500,212818440,10620,10620,10620,10620,0
|
|
20241216,135400,212818440,10620,10620,10620,10620,0
|
|
20241216,135300,212818440,10620,10620,10620,10620,0
|
|
20241216,135200,212818440,10620,10620,10620,10620,0
|
|
20241216,135100,212818440,10620,10620,10620,10620,0
|
|
20241216,135000,212818440,10620,10620,10620,10620,0
|
|
20241216,134900,212818440,10620,10620,10620,10620,0
|
|
20241216,134800,212818440,10620,10620,10620,10620,0
|
|
20241216,134700,212818440,10620,10620,10620,10620,0
|
|
20241216,134600,212818440,10620,10620,10620,10620,0
|
|
20241216,134500,212818440,10620,10620,10620,10620,0
|
|
20241216,134400,212818440,10620,10620,10620,10620,0
|
|
20241216,134300,212818440,10620,10620,10620,10620,0
|
|
20241216,134200,212818440,10620,10620,10620,10620,0
|
|
20241216,134100,212818440,10620,10620,10620,10620,10
|
|
20241216,134000,212712240,10620,10620,10620,10620,3
|
|
20241216,133900,212680380,10620,10620,10620,10620,0
|
|
20241216,133800,212680380,10620,10620,10620,10620,5
|
|
20241216,133700,212627280,10560,10560,10560,10560,0
|
|
20241216,133600,212627280,10560,10560,10560,10560,150
|
|
20241216,133500,211043280,10630,10630,10630,10630,0
|
|
20241216,133400,211043280,10630,10630,10630,10630,0
|
|
20241216,133300,211043280,10630,10630,10630,10630,5
|
|
20241216,133200,210990130,10630,10630,10630,10630,0
|
|
20241216,133100,210990130,10630,10630,10630,10630,0
|
|
20241216,133000,210990130,10630,10630,10630,10630,0
|
|
20241216,132900,210990130,10630,10630,10630,10630,0
|
|
20241216,132800,210990130,10630,10630,10630,10630,0
|
|
20241216,132700,210990130,10630,10630,10630,10630,0
|
|
20241216,132600,210990130,10630,10630,10630,10630,1
|
|
20241216,132500,210979500,10630,10630,10630,10630,0
|
|
20241216,132400,210979500,10630,10630,10630,10630,0
|
|
20241216,132300,210979500,10630,10630,10630,10630,5
|
|
20241216,132200,210926350,10560,10560,10560,10560,0
|
|
20241216,132100,210926350,10560,10560,10560,10560,0
|
|
20241216,132000,210926350,10560,10560,10560,10560,20
|
|
20241216,131900,210715150,10570,10570,10570,10570,0
|
|
20241216,131800,210715150,10570,10570,10570,10570,40
|
|
20241216,131700,210292350,10570,10570,10570,10570,33
|
|
20241216,131600,209943540,10640,10640,10640,10640,0
|
|
20241216,131500,209943540,10640,10640,10640,10640,0
|
|
20241216,131400,209943540,10640,10640,10640,10640,0
|
|
20241216,131300,209943540,10640,10640,10640,10640,0
|
|
20241216,131200,209943540,10640,10640,10640,10640,1
|
|
20241216,131100,209932900,10570,10570,10570,10570,0
|
|
20241216,131000,209932900,10570,10570,10570,10570,0
|
|
20241216,130900,209932900,10570,10570,10570,10570,8
|
|
20241216,130800,209848340,10570,10570,10570,10570,0
|
|
20241216,130700,209848340,10570,10570,10570,10570,0
|
|
20241216,130600,209848340,10570,10570,10570,10570,0
|
|
20241216,130500,209848340,10570,10570,10570,10570,67
|
|
20241216,130400,209140150,10600,10600,10600,10600,0
|
|
20241216,130300,209140150,10600,10600,10600,10600,0
|
|
20241216,130200,209140150,10600,10600,10600,10600,684
|
|
20241216,130100,201889750,10610,10610,10610,10610,0
|
|
20241216,130000,201889750,10610,10610,10610,10610,40
|
|
20241216,125900,201465350,10610,10610,10610,10610,0
|
|
20241216,125800,201465350,10610,10610,10610,10610,0
|
|
20241216,125700,201465350,10610,10600,10610,10600,80
|
|
20241216,125600,200616650,10600,10600,10600,10600,88
|
|
20241216,125500,199683850,10610,10610,10610,10610,0
|
|
20241216,125400,199683850,10610,10610,10610,10610,0
|
|
20241216,125300,199683850,10610,10610,10610,10610,0
|
|
20241216,125200,199683850,10610,10610,10610,10610,0
|
|
20241216,125100,199683850,10610,10610,10610,10610,0
|
|
20241216,125000,199683850,10610,10610,10610,10590,24
|
|
20241216,124900,199429230,10610,10610,10610,10610,197
|
|
20241216,124800,197339060,10640,10640,10640,10640,10
|
|
20241216,124700,197232660,10640,10640,10640,10640,0
|
|
20241216,124600,197232660,10640,10640,10640,10640,0
|
|
20241216,124500,197232660,10640,10640,10640,10640,0
|
|
20241216,124400,197232660,10640,10640,10640,10640,94
|
|
20241216,124300,196232500,10700,10700,10700,10700,0
|
|
20241216,124200,196232500,10700,10700,10700,10700,0
|
|
20241216,124100,196232500,10700,10700,10700,10700,0
|
|
20241216,124000,196232500,10700,10700,10700,10700,0
|
|
20241216,123900,196232500,10700,10700,10700,10700,0
|
|
20241216,123800,196232500,10700,10700,10700,10700,0
|
|
20241216,123700,196232500,10700,10700,10700,10700,0
|
|
20241216,123600,196232500,10700,10700,10700,10700,0
|
|
20241216,123500,196232500,10700,10700,10700,10700,0
|
|
20241216,123400,196232500,10700,10700,10700,10700,0
|
|
20241216,123300,196232500,10700,10700,10700,10700,0
|
|
20241216,123200,196232500,10700,10700,10700,10700,0
|
|
20241216,123100,196232500,10700,10700,10700,10700,0
|
|
20241216,123000,196232500,10700,10700,10700,10700,0
|
|
20241216,122900,196232500,10700,10700,10700,10700,0
|
|
20241216,122800,196232500,10700,10700,10700,10700,0
|
|
20241216,122700,196232500,10700,10700,10700,10700,0
|
|
20241216,122600,196232500,10700,10700,10700,10700,0
|
|
20241216,122500,196232500,10700,10700,10700,10700,0
|
|
20241216,122400,196232500,10700,10700,10700,10700,0
|
|
20241216,122300,196232500,10700,10700,10700,10700,0
|
|
20241216,122200,196232500,10700,10700,10700,10700,0
|
|
20241216,122100,196232500,10700,10680,10700,10680,1000
|
|
20241216,122000,185536830,10680,10680,10680,10680,0
|
|
20241216,121900,185536830,10680,10680,10680,10680,0
|
|
20241216,121800,185536830,10680,10680,10680,10680,0
|
|
20241216,121700,185536830,10680,10680,10680,10680,80
|
|
20241216,121600,184682430,10680,10680,10680,10680,50
|
|
20241216,121500,184148430,10680,10690,10690,10680,32
|
|
20241216,121400,183806650,10650,10650,10650,10650,20
|
|
20241216,121300,183593650,10650,10630,10650,10630,20
|
|
20241216,121200,183380850,10630,10620,10630,10620,110
|
|
20241216,121100,182212550,10630,10660,10660,10630,205
|
|
20241216,121000,180029600,10660,10660,10660,10660,20
|
|
20241216,120900,179816400,10660,10660,10660,10660,10
|
|
20241216,120800,179709800,10660,10660,10660,10660,10
|
|
20241216,120700,179603200,10660,10660,10660,10660,100
|
|
20241216,120600,178537200,10700,10700,10700,10700,150
|
|
20241216,120500,176932200,10700,10690,10700,10690,156
|
|
20241216,120400,175264320,10700,10730,10730,10700,21
|
|
20241216,120300,175039020,10730,10690,10730,10690,841
|
|
20241216,120200,166035540,10690,10690,10690,10690,10
|
|
20241216,120100,165928640,10690,10690,10690,10690,0
|
|
20241216,120000,165928640,10690,10680,10690,10680,366
|
|
20241216,115900,162018100,10680,10680,10680,10680,0
|
|
20241216,115800,162018100,10680,10680,10680,10680,0
|
|
20241216,115700,162018100,10680,10680,10680,10680,0
|
|
20241216,115600,162018100,10680,10680,10680,10680,0
|
|
20241216,115500,162018100,10680,10680,10680,10680,0
|
|
20241216,115400,162018100,10680,10680,10680,10680,100
|
|
20241216,115300,160950100,10680,10680,10680,10680,0
|
|
20241216,115200,160950100,10680,10680,10680,10680,0
|
|
20241216,115100,160950100,10680,10680,10680,10680,0
|
|
20241216,115000,160950100,10680,10680,10680,10680,0
|
|
20241216,114900,160950100,10680,10680,10680,10680,0
|
|
20241216,114800,160950100,10680,10650,10680,10650,100
|
|
20241216,114700,159882890,10650,10650,10650,10650,1
|
|
20241216,114600,159872240,10670,10670,10670,10670,1
|
|
20241216,114500,159861570,10680,10680,10680,10680,0
|
|
20241216,114400,159861570,10680,10680,10680,10680,0
|
|
20241216,114300,159861570,10680,10680,10680,10680,0
|
|
20241216,114200,159861570,10680,10600,10680,10600,212
|
|
20241216,114100,157598450,10600,10600,10600,10600,10
|
|
20241216,114000,157492450,10600,10600,10600,10600,140
|
|
20241216,113900,156008450,10600,10610,10610,10600,61
|
|
20241216,113800,155361750,10610,10650,10650,10610,81
|
|
20241216,113700,154500580,10690,10690,10690,10690,0
|
|
20241216,113600,154500580,10690,10690,10690,10690,0
|
|
20241216,113500,154500580,10690,10690,10690,10690,5
|
|
20241216,113400,154447130,10690,10690,10690,10690,0
|
|
20241216,113300,154447130,10690,10690,10690,10690,0
|
|
20241216,113200,154447130,10690,10690,10690,10690,143
|
|
20241216,113100,152918460,10700,10700,10700,10700,0
|
|
20241216,113000,152918460,10700,10700,10700,10700,0
|
|
20241216,112900,152918460,10700,10700,10700,10700,0
|
|
20241216,112800,152918460,10700,10700,10700,10700,0
|
|
20241216,112700,152918460,10700,10700,10700,10700,0
|
|
20241216,112600,152918460,10700,10700,10700,10700,1
|
|
20241216,112500,152907760,10700,10700,10700,10700,191
|
|
20241216,112400,150864060,10700,10700,10700,10700,0
|
|
20241216,112300,150864060,10700,10700,10700,10700,0
|
|
20241216,112200,150864060,10700,10670,10710,10670,1040
|
|
20241216,112100,139743060,10680,10680,10680,10680,0
|
|
20241216,112000,139743060,10680,10680,10680,10680,0
|
|
20241216,111900,139743060,10680,10660,10680,10660,500
|
|
20241216,111800,134408860,10680,10580,10680,10580,100
|
|
20241216,111700,133343760,10560,10560,10560,10560,10
|
|
20241216,111600,133238160,10560,10590,10590,10560,65
|
|
20241216,111500,132549890,10600,10610,10610,10600,84
|
|
20241216,111400,131659370,10670,10670,10670,10670,0
|
|
20241216,111300,131659370,10670,10670,10670,10670,10
|
|
20241216,111200,131552670,10680,10680,10680,10680,18
|
|
20241216,111100,131360430,10700,10700,10700,10700,0
|
|
20241216,111000,131360430,10700,10580,10700,10580,630
|
|
20241216,110900,124646800,10580,10580,10580,10580,9
|
|
20241216,110800,124551580,10580,10580,10580,10580,10
|
|
20241216,110700,124445780,10580,10580,10600,10580,116
|
|
20241216,110600,123218330,10580,10580,10580,10580,49
|
|
20241216,110500,122699910,10580,10580,10580,10580,100
|
|
20241216,110400,121641910,10580,10580,10580,10580,0
|
|
20241216,110300,121641910,10580,10580,10580,10580,0
|
|
20241216,110200,121641910,10580,10580,10580,10580,0
|
|
20241216,110100,121641910,10580,10580,10580,10580,0
|
|
20241216,110000,121641910,10580,10580,10580,10580,1
|
|
20241216,105900,121631330,10580,10580,10580,10580,0
|
|
20241216,105800,121631330,10580,10550,10580,10550,61
|
|
20241216,105700,120987480,10550,10550,10550,10550,10
|
|
20241216,105600,120881980,10550,10550,10550,10550,10
|
|
20241216,105500,120776480,10550,10550,10550,10550,119
|
|
20241216,105400,119521030,10550,10550,10550,10550,0
|
|
20241216,105300,119521030,10550,10550,10550,10550,0
|
|
20241216,105200,119521030,10550,10550,10550,10550,0
|
|
20241216,105100,119521030,10550,10550,10550,10550,0
|
|
20241216,105000,119521030,10550,10550,10550,10550,0
|
|
20241216,104900,119521030,10550,10540,10550,10540,100
|
|
20241216,104800,118466060,10550,10550,10550,10550,0
|
|
20241216,104700,118466060,10550,10550,10550,10550,0
|
|
20241216,104600,118466060,10550,10490,10550,10490,100
|
|
20241216,104500,117414980,10490,10480,10490,10480,21
|
|
20241216,104400,117194800,10480,10480,10480,10480,11
|
|
20241216,104300,117079520,10480,10480,10480,10480,249
|
|
20241216,104200,114470000,10490,10490,10490,10490,1
|
|
20241216,104100,114459510,10490,10490,10490,10490,20
|
|
20241216,104000,114249710,10490,10490,10490,10490,11
|
|
20241216,103900,114134320,10490,10490,10490,10490,34
|
|
20241216,103800,113777660,10500,10500,10500,10500,0
|
|
20241216,103700,113777660,10500,10500,10500,10500,0
|
|
20241216,103600,113777660,10500,10520,10520,10500,58
|
|
20241216,103500,113168310,10530,10530,10530,10530,2
|
|
20241216,103400,113147250,10550,10550,10550,10550,0
|
|
20241216,103300,113147250,10550,10550,10550,10550,0
|
|
20241216,103200,113147250,10550,10550,10550,10550,0
|
|
20241216,103100,113147250,10550,10550,10550,10550,4
|
|
20241216,103000,113105050,10550,10520,10580,10510,54
|
|
20241216,102900,112536600,10520,10530,10530,10520,61
|
|
20241216,102800,111894770,10530,10580,10590,10530,87
|
|
20241216,102700,110978340,10580,10570,10580,10570,100
|
|
20241216,102600,109920840,10570,10570,10570,10570,0
|
|
20241216,102500,109920840,10570,10530,10570,10530,131
|
|
20241216,102400,108541370,10530,10530,10530,10520,111
|
|
20241216,102300,107373540,10530,10510,10530,10510,96
|
|
20241216,102200,106363590,10520,10520,10520,10520,0
|
|
20241216,102100,106363590,10520,10520,10520,10520,0
|
|
20241216,102000,106363590,10520,10520,10520,10520,0
|
|
20241216,101900,106363590,10520,10520,10520,10510,81
|
|
20241216,101800,105511480,10530,10530,10530,10530,0
|
|
20241216,101700,105511480,10530,10490,10530,10490,44
|
|
20241216,101600,105049260,10490,10490,10490,10490,161
|
|
20241216,101500,103360370,10490,10500,10500,10490,68
|
|
20241216,101400,102646870,10510,10530,10530,10510,239
|
|
20241216,101300,100134930,10570,10570,10570,10570,10
|
|
20241216,101200,100029230,10580,10580,10580,10580,0
|
|
20241216,101100,100029230,10580,10580,10580,10580,0
|
|
20241216,101000,100029230,10580,10580,10580,10580,66
|
|
20241216,100900,99330950,10580,10580,10580,10580,21
|
|
20241216,100800,99108770,10580,10590,10590,10570,120
|
|
20241216,100700,97839170,10600,10600,10600,10600,150
|
|
20241216,100600,96249170,10670,10670,10670,10670,0
|
|
20241216,100500,96249170,10670,10670,10670,10670,0
|
|
20241216,100400,96249170,10670,10670,10670,10670,0
|
|
20241216,100300,96249170,10670,10600,10670,10600,500
|
|
20241216,100200,90931370,10600,10600,10600,10600,25
|
|
20241216,100100,90666370,10590,10560,10590,10560,208
|
|
20241216,100000,88467960,10550,10510,10550,10510,138
|
|
20241216,095900,87013210,10510,10510,10510,10510,48
|
|
20241216,095800,86508730,10510,10510,10510,10510,5
|
|
20241216,095700,86456180,10540,10540,10540,10540,187
|
|
20241216,095600,84485200,10540,10540,10540,10540,0
|
|
20241216,095500,84485200,10540,10540,10540,10540,0
|
|
20241216,095400,84485200,10540,10540,10540,10540,0
|
|
20241216,095300,84485200,10540,10540,10540,10540,0
|
|
20241216,095200,84485200,10540,10540,10540,10540,67
|
|
20241216,095100,83779020,10550,10550,10550,10550,0
|
|
20241216,095000,83779020,10550,10550,10550,10550,8
|
|
20241216,094900,83694620,10550,10470,10550,10470,12
|
|
20241216,094800,83568900,10470,10480,10480,10470,511
|
|
20241216,094700,78218460,10500,10550,10570,10500,213
|
|
20241216,094600,75969250,10550,10550,10550,10550,10
|
|
20241216,094500,75863750,10570,10570,10570,10570,0
|
|
20241216,094400,75863750,10570,10570,10570,10570,17
|
|
20241216,094300,75684060,10570,10570,10570,10570,0
|
|
20241216,094200,75684060,10570,10570,10570,10570,0
|
|
20241216,094100,75684060,10570,10550,10580,10550,205
|
|
20241216,094000,73520700,10550,10500,10550,10500,119
|
|
20241216,093900,72269330,10500,10500,10500,10500,0
|
|
20241216,093800,72269330,10500,10500,10500,10500,2
|
|
20241216,093700,72248330,10500,10450,10500,10450,161
|
|
20241216,093600,70558490,10450,10450,10490,10450,120
|
|
20241216,093500,69304070,10450,10470,10470,10450,45
|
|
20241216,093400,68833020,10450,10440,10450,10440,350
|
|
20241216,093300,65175710,10440,10440,10440,10440,66
|
|
20241216,093200,64486670,10470,10470,10470,10470,0
|
|
20241216,093100,64486670,10470,10470,10470,10470,11
|
|
20241216,093000,64371500,10440,10500,10550,10440,523
|
|
20241216,092900,58896330,10580,10580,10580,10580,4
|
|
20241216,092800,58854010,10600,10600,10600,10600,100
|
|
20241216,092700,57794010,10600,10660,10660,10600,11
|
|
20241216,092600,57677350,10670,10600,10670,10590,158
|
|
20241216,092500,56002690,10600,10590,10600,10590,36
|
|
20241216,092400,55621440,10600,10600,10600,10600,0
|
|
20241216,092300,55621440,10600,10550,10600,10550,84
|
|
20241216,092200,54733560,10550,10490,10550,10490,162
|
|
20241216,092100,53030660,10490,10440,10490,10440,210
|
|
20241216,092000,50836260,10440,10430,10440,10430,43
|
|
20241216,091900,50387570,10430,10410,10430,10410,200
|
|
20241216,091800,48303770,10440,10440,10440,10440,0
|
|
20241216,091700,48303770,10440,10440,10440,10440,13
|
|
20241216,091600,48168050,10420,10450,10450,10420,891
|
|
20241216,091500,38872940,10450,10480,10480,10450,395
|
|
20241216,091400,34738770,10480,10480,10480,10480,11
|
|
20241216,091300,34623490,10480,10510,10510,10480,600
|
|
20241216,091200,28329060,10510,10510,10510,10510,21
|
|
20241216,091100,28108350,10540,10540,10540,10540,4
|
|
20241216,091000,28066190,10550,10480,10550,10480,179
|
|
20241216,090900,26179780,10540,10510,10540,10510,72
|
|
20241216,090800,25422550,10470,10470,10470,10470,116
|
|
20241216,090700,24208030,10460,10500,10510,10460,557
|
|
20241216,090600,18359510,10500,10500,10500,10500,2
|
|
20241216,090500,18338510,10460,10420,10460,10420,101
|
|
20241216,090400,17283400,10400,10400,10400,10400,18
|
|
20241216,090300,17096200,10410,10480,10480,10410,1158
|
|
20241216,090200,4990610,10550,10530,10560,10530,117
|
|
20241216,090100,3756320,10500,10470,10500,10470,71
|
|
20241216,090000,3010940,10470,10500,10500,10460,287
|