771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,214800,657523900,10910,10910,10910,10910,911
|
|
20241217,214700,657523900,10910,10910,10910,10910,0
|
|
20241217,214600,657523900,10910,10910,10910,10910,0
|
|
20241217,214500,657523900,10910,10910,10910,10910,0
|
|
20241217,214400,657523900,10910,10910,10910,10910,0
|
|
20241217,214300,657523900,10910,10910,10910,10910,0
|
|
20241217,214200,657523900,10910,10910,10910,10910,0
|
|
20241217,214100,657523900,10910,10910,10910,10910,0
|
|
20241217,214000,657523900,10910,10910,10910,10910,0
|
|
20241217,213900,657523900,10910,10910,10910,10910,0
|
|
20241217,213800,657523900,10910,10910,10910,10910,0
|
|
20241217,213700,657523900,10910,10910,10910,10910,0
|
|
20241217,213600,657523900,10910,10910,10910,10910,0
|
|
20241217,213500,657523900,10910,10910,10910,10910,0
|
|
20241217,213400,657523900,10910,10910,10910,10910,0
|
|
20241217,213300,657523900,10910,10910,10910,10910,0
|
|
20241217,213200,657523900,10910,10910,10910,10910,0
|
|
20241217,213100,657523900,10910,10910,10910,10910,0
|
|
20241217,213000,657523900,10910,10910,10910,10910,0
|
|
20241217,212900,657523900,10910,10910,10910,10910,0
|
|
20241217,212800,657523900,10910,10910,10910,10910,0
|
|
20241217,212700,657523900,10910,10910,10910,10910,0
|
|
20241217,212600,657523900,10910,10910,10910,10910,0
|
|
20241217,212500,657523900,10910,10910,10910,10910,0
|
|
20241217,212400,657523900,10910,10910,10910,10910,0
|
|
20241217,212300,657523900,10910,10910,10910,10910,0
|
|
20241217,212200,657523900,10910,10910,10910,10910,0
|
|
20241217,212100,657523900,10910,10910,10910,10910,0
|
|
20241217,212000,657523900,10910,10910,10910,10910,0
|
|
20241217,211900,657523900,10910,10910,10910,10910,0
|
|
20241217,211800,657523900,10910,10910,10910,10910,911
|
|
20241217,211700,657523900,10910,10910,10910,10910,0
|
|
20241217,211600,657523900,10910,10910,10910,10910,0
|
|
20241217,211500,657523900,10910,10910,10910,10910,0
|
|
20241217,211400,657523900,10910,10910,10910,10910,0
|
|
20241217,211300,657523900,10910,10910,10910,10910,0
|
|
20241217,211200,657523900,10910,10910,10910,10910,0
|
|
20241217,211100,657523900,10910,10910,10910,10910,0
|
|
20241217,211000,657523900,10910,10910,10910,10910,0
|
|
20241217,210900,657523900,10910,10910,10910,10910,0
|
|
20241217,210800,657523900,10910,10910,10910,10910,0
|
|
20241217,210700,657523900,10910,10910,10910,10910,0
|
|
20241217,210600,657523900,10910,10910,10910,10910,0
|
|
20241217,210500,657523900,10910,10910,10910,10910,0
|
|
20241217,210400,657523900,10910,10910,10910,10910,0
|
|
20241217,210300,657523900,10910,10910,10910,10910,0
|
|
20241217,210200,657523900,10910,10910,10910,10910,0
|
|
20241217,210100,657523900,10910,10910,10910,10910,0
|
|
20241217,210000,657523900,10910,10910,10910,10910,0
|
|
20241217,205900,657523900,10910,10910,10910,10910,0
|
|
20241217,205800,657523900,10910,10910,10910,10910,0
|
|
20241217,205700,657523900,10910,10910,10910,10910,0
|
|
20241217,205600,657523900,10910,10910,10910,10910,0
|
|
20241217,205500,657523900,10910,10910,10910,10910,0
|
|
20241217,205400,657523900,10910,10910,10910,10910,0
|
|
20241217,205300,657523900,10910,10910,10910,10910,0
|
|
20241217,205200,657523900,10910,10910,10910,10910,0
|
|
20241217,205100,657523900,10910,10910,10910,10910,0
|
|
20241217,205000,657523900,10910,10910,10910,10910,0
|
|
20241217,204900,657523900,10910,10910,10910,10910,0
|
|
20241217,204800,657523900,10910,10910,10910,10910,911
|
|
20241217,204700,657523900,10910,10910,10910,10910,0
|
|
20241217,204600,657523900,10910,10910,10910,10910,0
|
|
20241217,204500,657523900,10910,10910,10910,10910,0
|
|
20241217,204400,657523900,10910,10910,10910,10910,0
|
|
20241217,204300,657523900,10910,10910,10910,10910,0
|
|
20241217,204200,657523900,10910,10910,10910,10910,0
|
|
20241217,204100,657523900,10910,10910,10910,10910,0
|
|
20241217,204000,657523900,10910,10910,10910,10910,0
|
|
20241217,203900,657523900,10910,10910,10910,10910,0
|
|
20241217,203800,657523900,10910,10910,10910,10910,0
|
|
20241217,203700,657523900,10910,10910,10910,10910,0
|
|
20241217,203600,657523900,10910,10910,10910,10910,0
|
|
20241217,203500,657523900,10910,10910,10910,10910,0
|
|
20241217,203400,657523900,10910,10910,10910,10910,0
|
|
20241217,203300,657523900,10910,10910,10910,10910,0
|
|
20241217,203200,657523900,10910,10910,10910,10910,0
|
|
20241217,203100,657523900,10910,10910,10910,10910,0
|
|
20241217,203000,657523900,10910,10910,10910,10910,0
|
|
20241217,202900,657523900,10910,10910,10910,10910,0
|
|
20241217,202800,657523900,10910,10910,10910,10910,0
|
|
20241217,202700,657523900,10910,10910,10910,10910,0
|
|
20241217,202600,657523900,10910,10910,10910,10910,0
|
|
20241217,202500,657523900,10910,10910,10910,10910,0
|
|
20241217,202400,657523900,10910,10910,10910,10910,0
|
|
20241217,202300,657523900,10910,10910,10910,10910,0
|
|
20241217,202200,657523900,10910,10910,10910,10910,0
|
|
20241217,202100,657523900,10910,10910,10910,10910,0
|
|
20241217,202000,657523900,10910,10910,10910,10910,0
|
|
20241217,201900,657523900,10910,10910,10910,10910,0
|
|
20241217,201800,657523900,10910,10910,10910,10910,911
|
|
20241217,201700,657523900,10910,10910,10910,10910,0
|
|
20241217,201600,657523900,10910,10910,10910,10910,0
|
|
20241217,201500,657523900,10910,10910,10910,10910,0
|
|
20241217,201400,657523900,10910,10910,10910,10910,0
|
|
20241217,201300,657523900,10910,10910,10910,10910,0
|
|
20241217,201200,657523900,10910,10910,10910,10910,0
|
|
20241217,201100,657523900,10910,10910,10910,10910,0
|
|
20241217,201000,657523900,10910,10910,10910,10910,0
|
|
20241217,200900,657523900,10910,10910,10910,10910,0
|
|
20241217,200800,657523900,10910,10910,10910,10910,0
|
|
20241217,200700,657523900,10910,10910,10910,10910,0
|
|
20241217,200600,657523900,10910,10910,10910,10910,0
|
|
20241217,200500,657523900,10910,10910,10910,10910,0
|
|
20241217,200400,657523900,10910,10910,10910,10910,0
|
|
20241217,200300,657523900,10910,10910,10910,10910,0
|
|
20241217,200200,657523900,10910,10910,10910,10910,0
|
|
20241217,200100,657523900,10910,10910,10910,10910,0
|
|
20241217,200000,657523900,10910,10910,10910,10910,0
|
|
20241217,195900,657523900,10910,10910,10910,10910,0
|
|
20241217,195800,657523900,10910,10910,10910,10910,0
|
|
20241217,195700,657523900,10910,10910,10910,10910,0
|
|
20241217,195600,657523900,10910,10910,10910,10910,0
|
|
20241217,195500,657523900,10910,10910,10910,10910,0
|
|
20241217,195400,657523900,10910,10910,10910,10910,0
|
|
20241217,195300,657523900,10910,10910,10910,10910,0
|
|
20241217,195200,657523900,10910,10910,10910,10910,0
|
|
20241217,195100,657523900,10910,10910,10910,10910,0
|
|
20241217,195000,657523900,10910,10910,10910,10910,0
|
|
20241217,194900,657523900,10910,10910,10910,10910,0
|
|
20241217,194800,657523900,10910,10910,10910,10910,911
|
|
20241217,194700,657523900,10910,10910,10910,10910,0
|
|
20241217,194600,657523900,10910,10910,10910,10910,0
|
|
20241217,194500,657523900,10910,10910,10910,10910,0
|
|
20241217,194400,657523900,10910,10910,10910,10910,0
|
|
20241217,194300,657523900,10910,10910,10910,10910,0
|
|
20241217,194200,657523900,10910,10910,10910,10910,0
|
|
20241217,194100,657523900,10910,10910,10910,10910,0
|
|
20241217,194000,657523900,10910,10910,10910,10910,0
|
|
20241217,193900,657523900,10910,10910,10910,10910,0
|
|
20241217,193800,657523900,10910,10910,10910,10910,0
|
|
20241217,193700,657523900,10910,10910,10910,10910,0
|
|
20241217,193600,657523900,10910,10910,10910,10910,0
|
|
20241217,193500,657523900,10910,10910,10910,10910,0
|
|
20241217,193400,657523900,10910,10910,10910,10910,0
|
|
20241217,193300,657523900,10910,10910,10910,10910,0
|
|
20241217,193200,657523900,10910,10910,10910,10910,0
|
|
20241217,193100,657523900,10910,10910,10910,10910,0
|
|
20241217,193000,657523900,10910,10910,10910,10910,0
|
|
20241217,192900,657523900,10910,10910,10910,10910,0
|
|
20241217,192800,657523900,10910,10910,10910,10910,0
|
|
20241217,192700,657523900,10910,10910,10910,10910,0
|
|
20241217,192600,657523900,10910,10910,10910,10910,0
|
|
20241217,192500,657523900,10910,10910,10910,10910,0
|
|
20241217,192400,657523900,10910,10910,10910,10910,0
|
|
20241217,192300,657523900,10910,10910,10910,10910,0
|
|
20241217,192200,657523900,10910,10910,10910,10910,0
|
|
20241217,192100,657523900,10910,10910,10910,10910,0
|
|
20241217,192000,657523900,10910,10910,10910,10910,0
|
|
20241217,191900,657523900,10910,10910,10910,10910,0
|
|
20241217,191800,657523900,10910,10910,10910,10910,911
|
|
20241217,191700,657523900,10910,10910,10910,10910,0
|
|
20241217,191600,657523900,10910,10910,10910,10910,0
|
|
20241217,191500,657523900,10910,10910,10910,10910,0
|
|
20241217,191400,657523900,10910,10910,10910,10910,0
|
|
20241217,191300,657523900,10910,10910,10910,10910,0
|
|
20241217,191200,657523900,10910,10910,10910,10910,0
|
|
20241217,191100,657523900,10910,10910,10910,10910,0
|
|
20241217,191000,657523900,10910,10910,10910,10910,0
|
|
20241217,190900,657523900,10910,10910,10910,10910,0
|
|
20241217,190800,657523900,10910,10910,10910,10910,0
|
|
20241217,190700,657523900,10910,10910,10910,10910,0
|
|
20241217,190600,657523900,10910,10910,10910,10910,0
|
|
20241217,190500,657523900,10910,10910,10910,10910,0
|
|
20241217,190400,657523900,10910,10910,10910,10910,0
|
|
20241217,190300,657523900,10910,10910,10910,10910,0
|
|
20241217,190200,657523900,10910,10910,10910,10910,0
|
|
20241217,190100,657523900,10910,10910,10910,10910,0
|
|
20241217,190000,657523900,10910,10910,10910,10910,0
|
|
20241217,185900,657523900,10910,10910,10910,10910,0
|
|
20241217,185800,657523900,10910,10910,10910,10910,0
|
|
20241217,185700,657523900,10910,10910,10910,10910,0
|
|
20241217,185600,657523900,10910,10910,10910,10910,0
|
|
20241217,185500,657523900,10910,10910,10910,10910,0
|
|
20241217,185400,657523900,10910,10910,10910,10910,0
|
|
20241217,185300,657523900,10910,10910,10910,10910,0
|
|
20241217,185200,657523900,10910,10910,10910,10910,0
|
|
20241217,185100,657523900,10910,10910,10910,10910,0
|
|
20241217,185000,657523900,10910,10910,10910,10910,0
|
|
20241217,184900,657523900,10910,10910,10910,10910,0
|
|
20241217,184800,657523900,10910,10910,10910,10910,911
|
|
20241217,184700,657523900,10910,10910,10910,10910,0
|
|
20241217,184600,657523900,10910,10910,10910,10910,0
|
|
20241217,184500,657523900,10910,10910,10910,10910,0
|
|
20241217,184400,657523900,10910,10910,10910,10910,0
|
|
20241217,184300,657523900,10910,10910,10910,10910,0
|
|
20241217,184200,657523900,10910,10910,10910,10910,0
|
|
20241217,184100,657523900,10910,10910,10910,10910,0
|
|
20241217,184000,657523900,10910,10910,10910,10910,0
|
|
20241217,183900,657523900,10910,10910,10910,10910,0
|
|
20241217,183800,657523900,10910,10910,10910,10910,0
|
|
20241217,183700,657523900,10910,10910,10910,10910,0
|
|
20241217,183600,657523900,10910,10910,10910,10910,0
|
|
20241217,183500,657523900,10910,10910,10910,10910,0
|
|
20241217,183400,657523900,10910,10910,10910,10910,0
|
|
20241217,183300,657523900,10910,10910,10910,10910,0
|
|
20241217,183200,657523900,10910,10910,10910,10910,0
|
|
20241217,183100,657523900,10910,10910,10910,10910,0
|
|
20241217,183000,657523900,10910,10910,10910,10910,0
|
|
20241217,182900,657523900,10910,10910,10910,10910,0
|
|
20241217,182800,657523900,10910,10910,10910,10910,0
|
|
20241217,182700,657523900,10910,10910,10910,10910,0
|
|
20241217,182600,657523900,10910,10910,10910,10910,0
|
|
20241217,182500,657523900,10910,10910,10910,10910,0
|
|
20241217,182400,657523900,10910,10910,10910,10910,0
|
|
20241217,182300,657523900,10910,10910,10910,10910,0
|
|
20241217,182200,657523900,10910,10910,10910,10910,0
|
|
20241217,182100,657523900,10910,10910,10910,10910,0
|
|
20241217,182000,657523900,10910,10910,10910,10910,0
|
|
20241217,181900,657523900,10910,10910,10910,10910,0
|
|
20241217,181800,657523900,10910,10910,10910,10910,911
|
|
20241217,181700,657523900,10910,10910,10910,10910,0
|
|
20241217,181600,657523900,10910,10910,10910,10910,0
|
|
20241217,181500,657523900,10910,10910,10910,10910,0
|
|
20241217,181400,657523900,10910,10910,10910,10910,0
|
|
20241217,181300,657523900,10910,10910,10910,10910,0
|
|
20241217,181200,657523900,10910,10910,10910,10910,0
|
|
20241217,181100,657523900,10910,10910,10910,10910,0
|
|
20241217,181000,657523900,10910,10910,10910,10910,0
|
|
20241217,180900,657523900,10910,10910,10910,10910,0
|
|
20241217,180800,657523900,10910,10910,10910,10910,0
|
|
20241217,180700,657523900,10910,10910,10910,10910,0
|
|
20241217,180600,657523900,10910,10910,10910,10910,0
|
|
20241217,180500,657523900,10910,10910,10910,10910,0
|
|
20241217,180400,657523900,10910,10910,10910,10910,0
|
|
20241217,180300,657523900,10910,10910,10910,10910,0
|
|
20241217,180200,657523900,10910,10910,10910,10910,0
|
|
20241217,180100,657523900,10910,10910,10910,10910,0
|
|
20241217,180000,657523900,10910,10910,10910,10910,0
|
|
20241217,175900,657523900,10910,10910,10910,10910,0
|
|
20241217,175800,657523900,10910,10910,10910,10910,0
|
|
20241217,175700,657523900,10910,10910,10910,10910,0
|
|
20241217,175600,657523900,10910,10910,10910,10910,0
|
|
20241217,175500,657523900,10910,10910,10910,10910,0
|
|
20241217,175400,657523900,10910,10910,10910,10910,0
|
|
20241217,175300,657523900,10910,10910,10910,10910,0
|
|
20241217,175200,657523900,10910,10910,10910,10910,0
|
|
20241217,175100,657523900,10910,10910,10910,10910,0
|
|
20241217,175000,657523900,10910,10910,10910,10910,0
|
|
20241217,174900,657523900,10910,10910,10910,10910,0
|
|
20241217,174800,657523900,10910,10910,10910,10910,911
|
|
20241217,174700,657523900,10910,10910,10910,10910,0
|
|
20241217,174600,657523900,10910,10910,10910,10910,0
|
|
20241217,174500,657523900,10910,10910,10910,10910,0
|
|
20241217,174400,657523900,10910,10910,10910,10910,0
|
|
20241217,174300,657523900,10910,10910,10910,10910,0
|
|
20241217,174200,657523900,10910,10910,10910,10910,0
|
|
20241217,174100,657523900,10910,10910,10910,10910,0
|
|
20241217,174000,657523900,10910,10910,10910,10910,0
|
|
20241217,173900,657523900,10910,10910,10910,10910,0
|
|
20241217,173800,657523900,10910,10910,10910,10910,0
|
|
20241217,173700,657523900,10910,10910,10910,10910,0
|
|
20241217,173600,657523900,10910,10910,10910,10910,0
|
|
20241217,173500,657523900,10910,10910,10910,10910,0
|
|
20241217,173400,657523900,10910,10910,10910,10910,0
|
|
20241217,173300,657523900,10910,10910,10910,10910,0
|
|
20241217,173200,657523900,10910,10910,10910,10910,0
|
|
20241217,173100,657523900,10910,10910,10910,10910,0
|
|
20241217,173000,657523900,10910,10910,10910,10910,0
|
|
20241217,172900,657523900,10910,10910,10910,10910,0
|
|
20241217,172800,657523900,10910,10910,10910,10910,0
|
|
20241217,172700,657523900,10910,10910,10910,10910,0
|
|
20241217,172600,657523900,10910,10910,10910,10910,0
|
|
20241217,172500,657523900,10910,10910,10910,10910,0
|
|
20241217,172400,657523900,10910,10910,10910,10910,0
|
|
20241217,172300,657523900,10910,10910,10910,10910,0
|
|
20241217,172200,657523900,10910,10910,10910,10910,0
|
|
20241217,172100,657523900,10910,10910,10910,10910,0
|
|
20241217,172000,657523900,10910,10910,10910,10910,0
|
|
20241217,171900,657523900,10910,10910,10910,10910,0
|
|
20241217,171800,657523900,10910,10910,10910,10910,911
|
|
20241217,171700,657523900,10910,10910,10910,10910,0
|
|
20241217,171600,657523900,10910,10910,10910,10910,0
|
|
20241217,171500,657523900,10910,10910,10910,10910,0
|
|
20241217,171400,657523900,10910,10910,10910,10910,0
|
|
20241217,171300,657523900,10910,10910,10910,10910,0
|
|
20241217,171200,657523900,10910,10910,10910,10910,0
|
|
20241217,171100,657523900,10910,10910,10910,10910,0
|
|
20241217,171000,657523900,10910,10910,10910,10910,0
|
|
20241217,170900,657523900,10910,10910,10910,10910,0
|
|
20241217,170800,657523900,10910,10910,10910,10910,0
|
|
20241217,170700,657523900,10910,10910,10910,10910,0
|
|
20241217,170600,657523900,10910,10910,10910,10910,0
|
|
20241217,170500,657523900,10910,10910,10910,10910,0
|
|
20241217,170400,657523900,10910,10910,10910,10910,0
|
|
20241217,170300,657523900,10910,10910,10910,10910,0
|
|
20241217,170200,657523900,10910,10910,10910,10910,0
|
|
20241217,170100,657523900,10910,10910,10910,10910,0
|
|
20241217,170000,657523900,10910,10910,10910,10910,0
|
|
20241217,165900,657523900,10910,10910,10910,10910,0
|
|
20241217,165800,657523900,10910,10910,10910,10910,0
|
|
20241217,165700,657523900,10910,10910,10910,10910,0
|
|
20241217,165600,657523900,10910,10910,10910,10910,0
|
|
20241217,165500,657523900,10910,10910,10910,10910,0
|
|
20241217,165400,657523900,10910,10910,10910,10910,0
|
|
20241217,165300,657523900,10910,10910,10910,10910,0
|
|
20241217,165200,657523900,10910,10910,10910,10910,0
|
|
20241217,165100,657523900,10910,10910,10910,10910,0
|
|
20241217,165000,657523900,10910,10910,10910,10910,0
|
|
20241217,164900,657523900,10910,10910,10910,10910,0
|
|
20241217,164800,657523900,10910,10910,10910,10910,911
|
|
20241217,164700,657523900,10910,10910,10910,10910,0
|
|
20241217,164600,657523900,10910,10910,10910,10910,0
|
|
20241217,164500,657523900,10910,10910,10910,10910,0
|
|
20241217,164400,657523900,10910,10910,10910,10910,0
|
|
20241217,164300,657523900,10910,10910,10910,10910,0
|
|
20241217,164200,657523900,10910,10910,10910,10910,0
|
|
20241217,164100,657523900,10910,10910,10910,10910,0
|
|
20241217,164000,657523900,10910,10910,10910,10910,0
|
|
20241217,163900,657523900,10910,10910,10910,10910,0
|
|
20241217,163800,657523900,10910,10910,10910,10910,0
|
|
20241217,163700,657523900,10910,10910,10910,10910,0
|
|
20241217,163600,657523900,10910,10910,10910,10910,0
|
|
20241217,163500,657523900,10910,10910,10910,10910,0
|
|
20241217,163400,657523900,10910,10910,10910,10910,0
|
|
20241217,163300,657523900,10910,10910,10910,10910,0
|
|
20241217,163200,657523900,10910,10910,10910,10910,0
|
|
20241217,163100,657523900,10910,10910,10910,10910,0
|
|
20241217,163000,657523900,10910,10910,10910,10910,0
|
|
20241217,162900,657523900,10910,10910,10910,10910,0
|
|
20241217,162800,657523900,10910,10910,10910,10910,0
|
|
20241217,162700,657523900,10910,10910,10910,10910,0
|
|
20241217,162600,657523900,10910,10910,10910,10910,0
|
|
20241217,162500,657523900,10910,10910,10910,10910,0
|
|
20241217,162400,657523900,10910,10910,10910,10910,0
|
|
20241217,162300,657523900,10910,10910,10910,10910,0
|
|
20241217,162200,657523900,10910,10910,10910,10910,0
|
|
20241217,162100,657523900,10910,10910,10910,10910,0
|
|
20241217,162000,657523900,10910,10910,10910,10910,0
|
|
20241217,161900,657523900,10910,10910,10910,10910,0
|
|
20241217,161800,657523900,10910,10910,10910,10910,911
|
|
20241217,161700,657523900,10910,10910,10910,10910,0
|
|
20241217,161600,657523900,10910,10910,10910,10910,0
|
|
20241217,161500,657523900,10910,10910,10910,10910,0
|
|
20241217,161400,657523900,10910,10910,10910,10910,0
|
|
20241217,161300,657523900,10910,10910,10910,10910,0
|
|
20241217,161200,657523900,10910,10910,10910,10910,0
|
|
20241217,161100,657523900,10910,10910,10910,10910,0
|
|
20241217,161000,657523900,10910,10910,10910,10910,0
|
|
20241217,160900,657523900,10910,10910,10910,10910,0
|
|
20241217,160800,657523900,10910,10910,10910,10910,0
|
|
20241217,160700,657523900,10910,10910,10910,10910,0
|
|
20241217,160600,657523900,10910,10910,10910,10910,0
|
|
20241217,160500,657523900,10910,10910,10910,10910,0
|
|
20241217,160400,657523900,10910,10910,10910,10910,0
|
|
20241217,160300,657523900,10910,10910,10910,10910,0
|
|
20241217,160200,657523900,10910,10910,10910,10910,0
|
|
20241217,160100,657523900,10910,10910,10910,10910,0
|
|
20241217,160000,657523900,10910,10910,10910,10910,0
|
|
20241217,155900,657523900,10910,10910,10910,10910,0
|
|
20241217,155800,657523900,10910,10910,10910,10910,0
|
|
20241217,155700,657523900,10910,10910,10910,10910,0
|
|
20241217,155600,657523900,10910,10910,10910,10910,0
|
|
20241217,155500,657523900,10910,10910,10910,10910,0
|
|
20241217,155400,657523900,10910,10910,10910,10910,0
|
|
20241217,155300,657523900,10910,10910,10910,10910,0
|
|
20241217,155200,657523900,10910,10910,10910,10910,0
|
|
20241217,155100,657523900,10910,10910,10910,10910,0
|
|
20241217,155000,657523900,10910,10910,10910,10910,0
|
|
20241217,154900,657523900,10910,10910,10910,10910,0
|
|
20241217,154800,657523900,10910,10910,10910,10910,911
|
|
20241217,154700,657523900,10910,10910,10910,10910,0
|
|
20241217,154600,657523900,10910,10910,10910,10910,0
|
|
20241217,154500,657523900,10910,10910,10910,10910,0
|
|
20241217,154400,657523900,10910,10910,10910,10910,0
|
|
20241217,154300,657523900,10910,10910,10910,10910,0
|
|
20241217,154200,657523900,10910,10910,10910,10910,0
|
|
20241217,154100,657523900,10910,10910,10910,10910,0
|
|
20241217,154000,657523900,10910,10910,10910,10910,0
|
|
20241217,153900,657523900,10910,10910,10910,10910,0
|
|
20241217,153800,657523900,10910,10910,10910,10910,0
|
|
20241217,153700,657523900,10910,10910,10910,10910,0
|
|
20241217,153600,657523900,10910,10910,10910,10910,0
|
|
20241217,153500,657523900,10910,10910,10910,10910,0
|
|
20241217,153400,657523900,10910,10910,10910,10910,0
|
|
20241217,153300,657523900,10910,10910,10910,10910,0
|
|
20241217,153200,657523900,10910,10910,10910,10910,0
|
|
20241217,153100,657523900,10910,10910,10910,10910,0
|
|
20241217,153000,657523900,10910,10910,10910,10910,911
|
|
20241217,152900,647584890,10910,10910,10910,10910,0
|
|
20241217,152800,647584890,10910,10910,10910,10910,0
|
|
20241217,152700,647584890,10910,10910,10910,10910,0
|
|
20241217,152600,647584890,10910,10910,10910,10910,0
|
|
20241217,152500,647584890,10910,10910,10910,10910,0
|
|
20241217,152400,647584890,10910,10910,10910,10910,0
|
|
20241217,152300,647584890,10910,10910,10910,10910,0
|
|
20241217,152200,647584890,10910,10910,10910,10910,0
|
|
20241217,152100,647584890,10910,10910,10910,10910,0
|
|
20241217,152000,647584890,10910,10910,10910,10910,0
|
|
20241217,151900,647584890,10910,10910,10910,10910,8
|
|
20241217,151800,647497610,10910,10920,10930,10910,168
|
|
20241217,151700,645664600,10920,10920,10920,10920,25
|
|
20241217,151600,645391600,10920,10930,10930,10920,28
|
|
20241217,151500,645085750,10930,10930,10930,10930,114
|
|
20241217,151400,643839730,10930,10940,10940,10930,32
|
|
20241217,151300,643489890,10940,10940,10950,10940,16
|
|
20241217,151200,643314830,10950,10920,10950,10920,119
|
|
20241217,151100,642012080,10920,10930,10950,10910,96
|
|
20241217,151000,640962270,10950,10950,10950,10950,1
|
|
20241217,150900,640951320,10950,10920,10950,10910,100
|
|
20241217,150800,639857800,10930,10950,10950,10930,12
|
|
20241217,150700,639726460,10990,10990,10990,10990,5
|
|
20241217,150600,639671510,11000,10920,11000,10920,21
|
|
20241217,150500,639441790,10920,10930,10930,10920,113
|
|
20241217,150400,638207750,10930,10930,10930,10930,173
|
|
20241217,150300,636316860,10930,10930,10940,10930,114
|
|
20241217,150200,635070830,10930,10930,10930,10920,23
|
|
20241217,150100,634819580,10940,10930,10940,10930,47
|
|
20241217,150000,634305560,10930,10930,10930,10930,8
|
|
20241217,145900,634218120,10940,10940,10940,10940,24
|
|
20241217,145800,633955560,10940,10940,10940,10940,17
|
|
20241217,145700,633769580,10940,10940,10940,10940,24
|
|
20241217,145600,633507020,10940,10940,10940,10910,289
|
|
20241217,145500,630352840,10950,10950,10950,10950,24
|
|
20241217,145400,630090040,10950,10950,10950,10950,26
|
|
20241217,145300,629805340,10960,10980,10980,10960,51
|
|
20241217,145200,629245780,11000,11010,11010,11000,497
|
|
20241217,145100,623778440,11010,11020,11020,11010,29
|
|
20241217,145000,623458940,11050,11060,11060,11050,33
|
|
20241217,144900,623094160,11060,11010,11060,11010,72
|
|
20241217,144800,622299760,11020,11020,11020,11020,16
|
|
20241217,144700,622123440,11090,11070,11090,11070,19
|
|
20241217,144600,621912840,11080,11060,11080,11060,116
|
|
20241217,144500,620627680,11060,11050,11080,11050,179
|
|
20241217,144400,618647500,11020,11000,11020,11000,290
|
|
20241217,144300,615452500,11010,10980,11010,10980,28
|
|
20241217,144200,615144670,10980,10980,10980,10980,25
|
|
20241217,144100,614870170,10980,10980,10980,10980,24
|
|
20241217,144000,614606650,10980,10970,10980,10970,74
|
|
20241217,143900,613794700,10970,11010,11010,10970,27
|
|
20241217,143800,613497740,11010,11010,11010,11010,4
|
|
20241217,143700,613453700,11010,11010,11010,11010,0
|
|
20241217,143600,613453700,11010,11010,11010,11010,0
|
|
20241217,143500,613453700,11010,10980,11010,10980,53
|
|
20241217,143400,612870200,11010,11010,11010,11010,0
|
|
20241217,143300,612870200,11010,11010,11010,11010,0
|
|
20241217,143200,612870200,11010,11010,11010,11010,0
|
|
20241217,143100,612870200,11010,11000,11010,11000,19
|
|
20241217,143000,612661030,11010,11010,11010,11010,0
|
|
20241217,142900,612661030,11010,11010,11010,11010,0
|
|
20241217,142800,612661030,11010,11010,11010,11010,88
|
|
20241217,142700,611692150,11010,11010,11010,11010,412
|
|
20241217,142600,607156030,10970,10970,10970,10970,0
|
|
20241217,142500,607156030,10970,10980,11000,10970,501
|
|
20241217,142400,601645440,10980,10980,10980,10980,50
|
|
20241217,142300,601096440,10980,10980,10980,10980,19
|
|
20241217,142200,600887820,10970,10960,10970,10960,57
|
|
20241217,142100,600263030,10980,10980,10980,10980,0
|
|
20241217,142000,600263030,10980,10980,10980,10980,0
|
|
20241217,141900,600263030,10980,10980,10980,10980,0
|
|
20241217,141800,600263030,10980,10980,10980,10980,0
|
|
20241217,141700,600263030,10980,10980,10980,10980,0
|
|
20241217,141600,600263030,10980,10980,10980,10980,0
|
|
20241217,141500,600263030,10980,10920,10980,10920,19
|
|
20241217,141400,600054470,10920,10920,10920,10920,0
|
|
20241217,141300,600054470,10920,10920,10920,10920,10
|
|
20241217,141200,599945270,11000,11000,11000,11000,0
|
|
20241217,141100,599945270,11000,10910,11000,10910,227
|
|
20241217,141000,597448860,10910,10930,10930,10910,31
|
|
20241217,140900,597110370,11020,11020,11020,11020,0
|
|
20241217,140800,597110370,11020,11020,11020,11020,0
|
|
20241217,140700,597110370,11020,11010,11020,11010,19
|
|
20241217,140600,596901000,11020,11020,11020,11020,0
|
|
20241217,140500,596901000,11020,11020,11020,11020,0
|
|
20241217,140400,596901000,11020,11020,11020,11020,0
|
|
20241217,140300,596901000,11020,11020,11020,11020,0
|
|
20241217,140200,596901000,11020,11020,11020,11020,1
|
|
20241217,140100,596889980,11020,11010,11020,11010,4
|
|
20241217,140000,596845920,11020,11020,11020,11020,0
|
|
20241217,135900,596845920,11020,11000,11020,11000,19
|
|
20241217,135800,596636860,10930,10930,10930,10930,47
|
|
20241217,135700,596123150,10930,10930,10930,10930,240
|
|
20241217,135600,593499950,10940,10980,10980,10940,263
|
|
20241217,135500,590620090,11000,11000,11000,11000,0
|
|
20241217,135400,590620090,11000,11000,11000,11000,0
|
|
20241217,135300,590620090,11000,11000,11000,11000,19
|
|
20241217,135200,590411090,11000,11000,11000,11000,0
|
|
20241217,135100,590411090,11000,10990,11000,10990,19
|
|
20241217,135000,590202100,10990,10990,10990,10990,0
|
|
20241217,134900,590202100,10990,10990,10990,10990,0
|
|
20241217,134800,590202100,10990,10990,10990,10990,1
|
|
20241217,134700,590191110,11000,11000,11000,11000,1
|
|
20241217,134600,590180110,10980,10980,10980,10980,0
|
|
20241217,134500,590180110,10980,10980,10980,10980,0
|
|
20241217,134400,590180110,10980,10990,10990,10980,11
|
|
20241217,134300,590059230,11000,10990,11000,10990,19
|
|
20241217,134200,589850240,11000,11000,11000,11000,0
|
|
20241217,134100,589850240,11000,11000,11000,11000,0
|
|
20241217,134000,589850240,11000,11000,11000,11000,0
|
|
20241217,133900,589850240,11000,11000,11000,11000,0
|
|
20241217,133800,589850240,11000,11000,11000,11000,0
|
|
20241217,133700,589850240,11000,11000,11000,11000,0
|
|
20241217,133600,589850240,11000,11000,11000,11000,0
|
|
20241217,133500,589850240,11000,10990,11000,10990,20
|
|
20241217,133400,589630330,10970,10970,10970,10970,0
|
|
20241217,133300,589630330,10970,10970,10970,10970,0
|
|
20241217,133200,589630330,10970,10970,10970,10970,0
|
|
20241217,133100,589630330,10970,10970,10970,10970,0
|
|
20241217,133000,589630330,10970,10970,10970,10970,0
|
|
20241217,132900,589630330,10970,10970,10970,10970,33
|
|
20241217,132800,589268320,10970,10970,10970,10970,0
|
|
20241217,132700,589268320,10970,11000,11000,10970,21
|
|
20241217,132600,589037350,11000,11000,11000,11000,0
|
|
20241217,132500,589037350,11000,11000,11000,11000,0
|
|
20241217,132400,589037350,11000,11000,11000,11000,0
|
|
20241217,132300,589037350,11000,11000,11000,11000,0
|
|
20241217,132200,589037350,11000,11000,11000,11000,0
|
|
20241217,132100,589037350,11000,11000,11000,11000,0
|
|
20241217,132000,589037350,11000,11000,11000,11000,1
|
|
20241217,131900,589026350,11000,10990,11000,10990,27
|
|
20241217,131800,588729450,11000,11000,11000,11000,0
|
|
20241217,131700,588729450,11000,11000,11000,11000,0
|
|
20241217,131600,588729450,11000,11000,11000,11000,0
|
|
20241217,131500,588729450,11000,11000,11000,11000,8
|
|
20241217,131400,588641450,11000,11000,11000,11000,0
|
|
20241217,131300,588641450,11000,11000,11000,11000,21
|
|
20241217,131200,588410450,11000,11000,11000,11000,0
|
|
20241217,131100,588410450,11000,11000,11000,11000,91
|
|
20241217,131000,587409450,10960,10960,10960,10960,10
|
|
20241217,130900,587299850,11000,10990,11000,10990,220
|
|
20241217,130800,584879950,10940,10940,10940,10940,30
|
|
20241217,130700,584551750,11000,11000,11000,11000,0
|
|
20241217,130600,584551750,11000,11000,11000,11000,0
|
|
20241217,130500,584551750,11000,11000,11000,11000,0
|
|
20241217,130400,584551750,11000,11000,11000,11000,0
|
|
20241217,130300,584551750,11000,10990,11000,10990,20
|
|
20241217,130200,584331850,11000,11000,11000,11000,0
|
|
20241217,130100,584331850,11000,11000,11000,11000,0
|
|
20241217,130000,584331850,11000,10950,11000,10950,60
|
|
20241217,125900,583674150,11000,11000,11000,11000,0
|
|
20241217,125800,583674150,11000,11000,11000,11000,0
|
|
20241217,125700,583674150,11000,11000,11000,11000,230
|
|
20241217,125600,581144150,11000,11000,11000,11000,0
|
|
20241217,125500,581144150,11000,10990,11000,10990,20
|
|
20241217,125400,580924310,10930,10930,10930,10930,0
|
|
20241217,125300,580924310,10930,10930,10930,10930,0
|
|
20241217,125200,580924310,10930,10930,10930,10930,0
|
|
20241217,125100,580924310,10930,10930,10930,10930,0
|
|
20241217,125000,580924310,10930,10980,10980,10930,615
|
|
20241217,124900,574181100,10990,10990,10990,10990,152
|
|
20241217,124800,572510620,11000,11000,11000,11000,49
|
|
20241217,124700,571971620,11020,11020,11020,11020,65
|
|
20241217,124600,571255320,11010,11020,11020,11010,82
|
|
20241217,124500,570352290,11010,11010,11010,11010,0
|
|
20241217,124400,570352290,11010,11010,11010,11010,0
|
|
20241217,124300,570352290,11010,11010,11010,11010,0
|
|
20241217,124200,570352290,11010,11010,11010,11010,52
|
|
20241217,124100,569779770,11000,11000,11000,11000,0
|
|
20241217,124000,569779770,11000,11000,11000,11000,2
|
|
20241217,123900,569757770,11000,11050,11060,11000,28
|
|
20241217,123800,569448650,10990,10990,10990,10990,0
|
|
20241217,123700,569448650,10990,10990,10990,10990,0
|
|
20241217,123600,569448650,10990,10990,10990,10990,0
|
|
20241217,123500,569448650,10990,10990,10990,10990,0
|
|
20241217,123400,569448650,10990,10990,10990,10990,190
|
|
20241217,123300,567360550,11060,11060,11060,11060,150
|
|
20241217,123200,565701550,11090,11090,11090,11090,0
|
|
20241217,123100,565701550,11090,11080,11090,11080,68
|
|
20241217,123000,564948090,11080,11070,11080,11070,229
|
|
20241217,122900,562410840,11070,11050,11070,11050,381
|
|
20241217,122800,558197590,11060,11040,11070,11040,566
|
|
20241217,122700,551939670,10950,10950,10950,10950,0
|
|
20241217,122600,551939670,10950,10950,10950,10950,2
|
|
20241217,122500,551917770,10970,11030,11030,10970,1000
|
|
20241217,122400,540940030,11030,11030,11030,11030,200
|
|
20241217,122300,538734030,11030,11070,11080,11030,111
|
|
20241217,122200,537508780,11090,11090,11090,11090,0
|
|
20241217,122100,537508780,11090,11090,11090,11090,0
|
|
20241217,122000,537508780,11090,11090,11090,11090,0
|
|
20241217,121900,537508780,11090,11090,11090,11090,0
|
|
20241217,121800,537508780,11090,11090,11090,11090,0
|
|
20241217,121700,537508780,11090,11090,11090,11090,0
|
|
20241217,121600,537508780,11090,11090,11090,11090,0
|
|
20241217,121500,537508780,11090,11090,11090,11090,20
|
|
20241217,121400,537286980,11090,11090,11090,11090,1
|
|
20241217,121300,537275890,11110,11110,11110,11110,0
|
|
20241217,121200,537275890,11110,11110,11110,11110,0
|
|
20241217,121100,537275890,11110,11110,11110,11110,21
|
|
20241217,121000,537042580,11120,11120,11120,11120,0
|
|
20241217,120900,537042580,11120,11120,11120,11120,0
|
|
20241217,120800,537042580,11120,11100,11120,11100,3
|
|
20241217,120700,537009240,11100,11090,11100,11090,20
|
|
20241217,120600,536787340,11090,11090,11090,11090,0
|
|
20241217,120500,536787340,11090,11090,11090,11090,0
|
|
20241217,120400,536787340,11090,11090,11090,11090,10
|
|
20241217,120300,536676440,11050,11050,11050,11050,0
|
|
20241217,120200,536676440,11050,11090,11090,11050,133
|
|
20241217,120100,535203470,11090,11090,11090,11090,0
|
|
20241217,120000,535203470,11090,11080,11090,11080,10
|
|
20241217,115900,535092640,11080,11090,11090,11080,130
|
|
20241217,115800,533652040,11050,11090,11090,11050,114
|
|
20241217,115700,532392260,11100,11100,11100,11100,0
|
|
20241217,115600,532392260,11100,11060,11100,11060,5
|
|
20241217,115500,532336920,11100,11100,11100,11100,30
|
|
20241217,115400,532003920,11170,11170,11170,11170,58
|
|
20241217,115300,531356060,11170,11140,11200,11140,2127
|
|
20241217,115200,507555270,11140,11150,11160,11140,533
|
|
20241217,115100,501615240,11150,11120,11160,11120,1310
|
|
20241217,115000,487012210,11120,11100,11120,11030,1325
|
|
20241217,114900,472300760,11100,11030,11100,11030,4738
|
|
20241217,114800,419896660,11030,11030,11030,11030,0
|
|
20241217,114700,419896660,11030,11030,11030,11030,0
|
|
20241217,114600,419896660,11030,11020,11030,11020,98
|
|
20241217,114500,418816560,11020,10970,11020,10970,170
|
|
20241217,114400,416946460,11030,11030,11030,11030,0
|
|
20241217,114300,416946460,11030,11030,11030,11030,20
|
|
20241217,114200,416725860,11030,11030,11030,11030,0
|
|
20241217,114100,416725860,11030,11020,11030,11020,6
|
|
20241217,114000,416659730,10960,10960,10960,10960,48
|
|
20241217,113900,416133650,10960,11030,11030,10960,985
|
|
20241217,113800,405274560,11030,11030,11030,11030,0
|
|
20241217,113700,405274560,11030,11030,11030,11030,30
|
|
20241217,113600,404943660,11030,11030,11030,11030,1
|
|
20241217,113500,404932630,11030,11020,11030,11020,20
|
|
20241217,113400,404712110,11020,11020,11020,11020,16
|
|
20241217,113300,404535790,11030,11030,11030,11030,0
|
|
20241217,113200,404535790,11030,11030,11030,11030,0
|
|
20241217,113100,404535790,11030,11020,11030,11020,809
|
|
20241217,113000,395620600,11000,10980,11000,10980,336
|
|
20241217,112900,391924820,10970,10970,10970,10970,71
|
|
20241217,112800,391145950,10970,10950,10970,10950,2700
|
|
20241217,112700,361534040,10950,10910,10950,10910,20
|
|
20241217,112600,361315300,10870,10870,10870,10870,58
|
|
20241217,112500,360684840,10850,10850,10850,10850,0
|
|
20241217,112400,360684840,10850,10850,10850,10850,1
|
|
20241217,112300,360673990,10850,10800,10850,10800,119
|
|
20241217,112200,359383340,10850,10850,10850,10850,100
|
|
20241217,112100,358298340,10850,10850,10850,10850,0
|
|
20241217,112000,358298340,10850,10850,10850,10850,0
|
|
20241217,111900,358298340,10850,10850,10850,10850,20
|
|
20241217,111800,358081340,10800,10800,10800,10800,0
|
|
20241217,111700,358081340,10800,10800,10800,10800,50
|
|
20241217,111600,357541340,10800,10800,10800,10800,0
|
|
20241217,111500,357541340,10800,10800,10800,10800,85
|
|
20241217,111400,356623340,10850,10850,10850,10850,0
|
|
20241217,111300,356623340,10850,10850,10850,10850,0
|
|
20241217,111200,356623340,10850,10850,10850,10850,0
|
|
20241217,111100,356623340,10850,10840,10850,10840,20
|
|
20241217,111000,356406440,10800,10800,10800,10800,0
|
|
20241217,110900,356406440,10800,10800,10800,10800,0
|
|
20241217,110800,356406440,10800,10800,10800,10800,0
|
|
20241217,110700,356406440,10800,10800,10800,10800,2
|
|
20241217,110600,356384840,10790,10790,10790,10790,0
|
|
20241217,110500,356384840,10790,10870,10870,10790,1824
|
|
20241217,110400,336658250,10850,10880,10880,10850,95
|
|
20241217,110300,335625920,10920,10920,10920,10920,20
|
|
20241217,110200,335407520,10940,10940,10940,10940,1
|
|
20241217,110100,335396580,10900,10900,10900,10900,35
|
|
20241217,110000,335015080,10900,10900,10900,10900,12
|
|
20241217,105900,334884280,10950,10950,10950,10950,0
|
|
20241217,105800,334884280,10950,10950,10950,10950,0
|
|
20241217,105700,334884280,10950,10950,10950,10950,0
|
|
20241217,105600,334884280,10950,10910,10950,10910,14
|
|
20241217,105500,334731400,10950,10950,10950,10950,20
|
|
20241217,105400,334512400,10950,10900,10950,10900,14
|
|
20241217,105300,334359720,10910,10910,10910,10910,0
|
|
20241217,105200,334359720,10910,10910,10910,10910,9
|
|
20241217,105100,334261530,10910,10910,10910,10910,1
|
|
20241217,105000,334250620,10910,10930,10930,10910,74
|
|
20241217,104900,333442930,10960,10950,10960,10950,10
|
|
20241217,104800,333333380,10960,10960,10960,10960,0
|
|
20241217,104700,333333380,10960,10920,10960,10920,237
|
|
20241217,104600,330738740,10950,10950,10950,10950,1
|
|
20241217,104500,330727790,10940,10940,10940,10940,510
|
|
20241217,104400,325148390,10940,10940,10940,10940,290
|
|
20241217,104300,321975790,10940,10940,10940,10940,0
|
|
20241217,104200,321975790,10940,10940,10940,10940,0
|
|
20241217,104100,321975790,10940,10940,10940,10940,0
|
|
20241217,104000,321975790,10940,10940,10940,10940,0
|
|
20241217,103900,321975790,10940,10940,10940,10940,30
|
|
20241217,103800,321647590,10940,10940,10940,10940,0
|
|
20241217,103700,321647590,10940,10940,10940,10940,11
|
|
20241217,103600,321527250,10940,10930,10940,10930,47
|
|
20241217,103500,321013160,10880,10930,10930,10880,1016
|
|
20241217,103400,309958270,10950,10950,10950,10950,0
|
|
20241217,103300,309958270,10950,10950,10950,10950,0
|
|
20241217,103200,309958270,10950,10950,10950,10950,0
|
|
20241217,103100,309958270,10950,10950,10950,10950,20
|
|
20241217,103000,309739270,10910,10910,10910,10910,77
|
|
20241217,102900,308899200,10910,10910,10910,10910,1
|
|
20241217,102800,308888290,10920,10930,10930,10920,142
|
|
20241217,102700,307337230,10940,10950,10950,10940,11
|
|
20241217,102600,307216880,10950,10950,10950,10950,10
|
|
20241217,102500,307107380,10890,10890,10890,10890,1
|
|
20241217,102400,307096490,10880,10880,10880,10880,100
|
|
20241217,102300,306008490,10960,10960,10960,10960,20
|
|
20241217,102200,305789290,10960,10960,10960,10960,1
|
|
20241217,102100,305778330,10970,10970,10970,10970,0
|
|
20241217,102000,305778330,10970,10970,10970,10970,0
|
|
20241217,101900,305778330,10970,10970,10970,10970,0
|
|
20241217,101800,305778330,10970,10970,10970,10970,0
|
|
20241217,101700,305778330,10970,10970,10970,10970,1041
|
|
20241217,101600,294358560,10800,10900,10900,10800,1000
|
|
20241217,101500,283500200,10970,10970,10970,10950,650
|
|
20241217,101400,276382220,10970,10970,10970,10970,0
|
|
20241217,101300,276382220,10970,10960,10970,10960,903
|
|
20241217,101200,266478290,10960,10960,10960,10960,0
|
|
20241217,101100,266478290,10960,10960,10960,10960,87
|
|
20241217,101000,265524770,10970,10970,10970,10970,0
|
|
20241217,100900,265524770,10970,10960,10970,10960,100
|
|
20241217,100800,264428350,10960,10890,10960,10890,99
|
|
20241217,100700,263343590,10960,10910,10970,10910,100
|
|
20241217,100600,262247510,10910,10940,10940,10910,103
|
|
20241217,100500,261123510,10940,10940,10940,10940,0
|
|
20241217,100400,261123510,10940,10910,10940,10910,11
|
|
20241217,100300,261003470,10910,10910,10910,10910,4
|
|
20241217,100200,260959830,10900,10900,10900,10900,2
|
|
20241217,100100,260938030,10900,10900,10900,10900,5
|
|
20241217,100000,260883530,10900,10900,10900,10900,6
|
|
20241217,095900,260818130,10900,10830,10900,10830,120
|
|
20241217,095800,259510780,10830,10830,10830,10800,165
|
|
20241217,095700,257725930,10850,10850,10850,10830,765
|
|
20241217,095600,249425880,10880,10900,10900,10880,91
|
|
20241217,095500,248434100,10900,10930,10930,10900,1708
|
|
20241217,095400,229775040,10940,10930,10940,10930,829
|
|
20241217,095300,220713780,10930,10940,10940,10930,31
|
|
20241217,095200,220374670,10940,10940,10940,10940,2
|
|
20241217,095100,220352790,10970,10910,10980,10910,180
|
|
20241217,095000,218385430,10910,10920,10920,10910,297
|
|
20241217,094900,215143370,10920,10920,10920,10920,2
|
|
20241217,094800,215121530,11000,11000,11000,10910,195
|
|
20241217,094700,212983780,11030,11030,11030,11030,0
|
|
20241217,094600,212983780,11030,11020,11030,11020,14
|
|
20241217,094500,212829440,11040,11050,11050,10950,1799
|
|
20241217,094400,193037450,11050,11050,11050,11050,170
|
|
20241217,094300,191158950,11050,11050,11050,10980,387
|
|
20241217,094200,186882950,11050,11010,11050,10960,1637
|
|
20241217,094100,168841630,10990,11000,11010,10900,1368
|
|
20241217,094000,153806820,11000,10910,11000,10910,4126
|
|
20241217,093900,108546390,10870,10870,10870,10870,130
|
|
20241217,093800,107133290,10870,10870,10870,10870,5
|
|
20241217,093700,107078940,10880,10880,10880,10880,200
|
|
20241217,093600,104902940,10880,10890,10930,10880,1803
|
|
20241217,093500,85234300,10890,10890,10890,10890,21
|
|
20241217,093400,85005610,10890,10890,10890,10890,10
|
|
20241217,093300,84896710,10910,10910,10910,10910,97
|
|
20241217,093200,83838440,10900,10890,10900,10890,138
|
|
20241217,093100,82334290,10900,10900,10900,10900,1
|
|
20241217,093000,82323390,10880,10750,10880,10750,866
|
|
20241217,092900,72958700,10760,10770,10770,10760,74
|
|
20241217,092800,72161760,10740,10740,10740,10740,2
|
|
20241217,092700,72140280,10780,10780,10780,10780,1
|
|
20241217,092600,72129500,10780,10780,10780,10780,11
|
|
20241217,092500,72010920,10780,10780,10780,10780,113
|
|
20241217,092400,70792780,10780,10780,10780,10780,8
|
|
20241217,092300,70706540,10780,10850,10850,10780,755
|
|
20241217,092200,62528190,10910,10910,10910,10840,46
|
|
20241217,092100,62026980,10910,10830,10910,10810,93
|
|
20241217,092000,61018720,10830,10890,10900,10830,301
|
|
20241217,091900,57739810,10880,10830,10880,10830,950
|
|
20241217,091800,47407960,10850,10780,10860,10780,1147
|
|
20241217,091700,35002750,10770,10690,10770,10650,1118
|
|
20241217,091600,22973990,10680,10670,10680,10670,105
|
|
20241217,091500,21853090,10600,10600,10600,10600,233
|
|
20241217,091400,19383290,10600,10600,10600,10600,100
|
|
20241217,091300,18323290,10580,10580,10580,10580,0
|
|
20241217,091200,18323290,10580,10580,10580,10580,0
|
|
20241217,091100,18323290,10580,10580,10580,10580,1
|
|
20241217,091000,18312710,10580,10580,10580,10580,0
|
|
20241217,090900,18312710,10580,10580,10580,10580,1
|
|
20241217,090800,18302130,10580,10580,10580,10580,0
|
|
20241217,090700,18302130,10580,10580,10580,10580,10
|
|
20241217,090600,18196330,10560,10560,10560,10560,195
|
|
20241217,090500,16137130,10690,10650,10690,10650,1462
|
|
20241217,090400,539680,10680,10680,10680,10680,0
|
|
20241217,090300,539680,10680,10680,10680,10680,0
|
|
20241217,090200,539680,10680,10680,10680,10680,0
|
|
20241217,090100,539680,10680,10680,10680,10680,1
|
|
20241217,090000,529000,10580,10580,10580,10580,50
|