771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,214800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,214700,1999081670,11000,11000,11000,11000,0
|
|
20241202,214600,1999081670,11000,11000,11000,11000,0
|
|
20241202,214500,1999081670,11000,11000,11000,11000,0
|
|
20241202,214400,1999081670,11000,11000,11000,11000,0
|
|
20241202,214300,1999081670,11000,11000,11000,11000,0
|
|
20241202,214200,1999081670,11000,11000,11000,11000,0
|
|
20241202,214100,1999081670,11000,11000,11000,11000,0
|
|
20241202,214000,1999081670,11000,11000,11000,11000,0
|
|
20241202,213900,1999081670,11000,11000,11000,11000,0
|
|
20241202,213800,1999081670,11000,11000,11000,11000,0
|
|
20241202,213700,1999081670,11000,11000,11000,11000,0
|
|
20241202,213600,1999081670,11000,11000,11000,11000,0
|
|
20241202,213500,1999081670,11000,11000,11000,11000,0
|
|
20241202,213400,1999081670,11000,11000,11000,11000,0
|
|
20241202,213300,1999081670,11000,11000,11000,11000,0
|
|
20241202,213200,1999081670,11000,11000,11000,11000,0
|
|
20241202,213100,1999081670,11000,11000,11000,11000,0
|
|
20241202,213000,1999081670,11000,11000,11000,11000,0
|
|
20241202,212900,1999081670,11000,11000,11000,11000,0
|
|
20241202,212800,1999081670,11000,11000,11000,11000,0
|
|
20241202,212700,1999081670,11000,11000,11000,11000,0
|
|
20241202,212600,1999081670,11000,11000,11000,11000,0
|
|
20241202,212500,1999081670,11000,11000,11000,11000,0
|
|
20241202,212400,1999081670,11000,11000,11000,11000,0
|
|
20241202,212300,1999081670,11000,11000,11000,11000,0
|
|
20241202,212200,1999081670,11000,11000,11000,11000,0
|
|
20241202,212100,1999081670,11000,11000,11000,11000,0
|
|
20241202,212000,1999081670,11000,11000,11000,11000,0
|
|
20241202,211900,1999081670,11000,11000,11000,11000,0
|
|
20241202,211800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,211700,1999081670,11000,11000,11000,11000,0
|
|
20241202,211600,1999081670,11000,11000,11000,11000,0
|
|
20241202,211500,1999081670,11000,11000,11000,11000,0
|
|
20241202,211400,1999081670,11000,11000,11000,11000,0
|
|
20241202,211300,1999081670,11000,11000,11000,11000,0
|
|
20241202,211200,1999081670,11000,11000,11000,11000,0
|
|
20241202,211100,1999081670,11000,11000,11000,11000,0
|
|
20241202,211000,1999081670,11000,11000,11000,11000,0
|
|
20241202,210900,1999081670,11000,11000,11000,11000,0
|
|
20241202,210800,1999081670,11000,11000,11000,11000,0
|
|
20241202,210700,1999081670,11000,11000,11000,11000,0
|
|
20241202,210600,1999081670,11000,11000,11000,11000,0
|
|
20241202,210500,1999081670,11000,11000,11000,11000,0
|
|
20241202,210400,1999081670,11000,11000,11000,11000,0
|
|
20241202,210300,1999081670,11000,11000,11000,11000,0
|
|
20241202,210200,1999081670,11000,11000,11000,11000,0
|
|
20241202,210100,1999081670,11000,11000,11000,11000,0
|
|
20241202,210000,1999081670,11000,11000,11000,11000,0
|
|
20241202,205900,1999081670,11000,11000,11000,11000,0
|
|
20241202,205800,1999081670,11000,11000,11000,11000,0
|
|
20241202,205700,1999081670,11000,11000,11000,11000,0
|
|
20241202,205600,1999081670,11000,11000,11000,11000,0
|
|
20241202,205500,1999081670,11000,11000,11000,11000,0
|
|
20241202,205400,1999081670,11000,11000,11000,11000,0
|
|
20241202,205300,1999081670,11000,11000,11000,11000,0
|
|
20241202,205200,1999081670,11000,11000,11000,11000,0
|
|
20241202,205100,1999081670,11000,11000,11000,11000,0
|
|
20241202,205000,1999081670,11000,11000,11000,11000,0
|
|
20241202,204900,1999081670,11000,11000,11000,11000,0
|
|
20241202,204800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,204700,1999081670,11000,11000,11000,11000,0
|
|
20241202,204600,1999081670,11000,11000,11000,11000,0
|
|
20241202,204500,1999081670,11000,11000,11000,11000,0
|
|
20241202,204400,1999081670,11000,11000,11000,11000,0
|
|
20241202,204300,1999081670,11000,11000,11000,11000,0
|
|
20241202,204200,1999081670,11000,11000,11000,11000,0
|
|
20241202,204100,1999081670,11000,11000,11000,11000,0
|
|
20241202,204000,1999081670,11000,11000,11000,11000,0
|
|
20241202,203900,1999081670,11000,11000,11000,11000,0
|
|
20241202,203800,1999081670,11000,11000,11000,11000,0
|
|
20241202,203700,1999081670,11000,11000,11000,11000,0
|
|
20241202,203600,1999081670,11000,11000,11000,11000,0
|
|
20241202,203500,1999081670,11000,11000,11000,11000,0
|
|
20241202,203400,1999081670,11000,11000,11000,11000,0
|
|
20241202,203300,1999081670,11000,11000,11000,11000,0
|
|
20241202,203200,1999081670,11000,11000,11000,11000,0
|
|
20241202,203100,1999081670,11000,11000,11000,11000,0
|
|
20241202,203000,1999081670,11000,11000,11000,11000,0
|
|
20241202,202900,1999081670,11000,11000,11000,11000,0
|
|
20241202,202800,1999081670,11000,11000,11000,11000,0
|
|
20241202,202700,1999081670,11000,11000,11000,11000,0
|
|
20241202,202600,1999081670,11000,11000,11000,11000,0
|
|
20241202,202500,1999081670,11000,11000,11000,11000,0
|
|
20241202,202400,1999081670,11000,11000,11000,11000,0
|
|
20241202,202300,1999081670,11000,11000,11000,11000,0
|
|
20241202,202200,1999081670,11000,11000,11000,11000,0
|
|
20241202,202100,1999081670,11000,11000,11000,11000,0
|
|
20241202,202000,1999081670,11000,11000,11000,11000,0
|
|
20241202,201900,1999081670,11000,11000,11000,11000,0
|
|
20241202,201800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,201700,1999081670,11000,11000,11000,11000,0
|
|
20241202,201600,1999081670,11000,11000,11000,11000,0
|
|
20241202,201500,1999081670,11000,11000,11000,11000,0
|
|
20241202,201400,1999081670,11000,11000,11000,11000,0
|
|
20241202,201300,1999081670,11000,11000,11000,11000,0
|
|
20241202,201200,1999081670,11000,11000,11000,11000,0
|
|
20241202,201100,1999081670,11000,11000,11000,11000,0
|
|
20241202,201000,1999081670,11000,11000,11000,11000,0
|
|
20241202,200900,1999081670,11000,11000,11000,11000,0
|
|
20241202,200800,1999081670,11000,11000,11000,11000,0
|
|
20241202,200700,1999081670,11000,11000,11000,11000,0
|
|
20241202,200600,1999081670,11000,11000,11000,11000,0
|
|
20241202,200500,1999081670,11000,11000,11000,11000,0
|
|
20241202,200400,1999081670,11000,11000,11000,11000,0
|
|
20241202,200300,1999081670,11000,11000,11000,11000,0
|
|
20241202,200200,1999081670,11000,11000,11000,11000,0
|
|
20241202,200100,1999081670,11000,11000,11000,11000,0
|
|
20241202,200000,1999081670,11000,11000,11000,11000,0
|
|
20241202,195900,1999081670,11000,11000,11000,11000,0
|
|
20241202,195800,1999081670,11000,11000,11000,11000,0
|
|
20241202,195700,1999081670,11000,11000,11000,11000,0
|
|
20241202,195600,1999081670,11000,11000,11000,11000,0
|
|
20241202,195500,1999081670,11000,11000,11000,11000,0
|
|
20241202,195400,1999081670,11000,11000,11000,11000,0
|
|
20241202,195300,1999081670,11000,11000,11000,11000,0
|
|
20241202,195200,1999081670,11000,11000,11000,11000,0
|
|
20241202,195100,1999081670,11000,11000,11000,11000,0
|
|
20241202,195000,1999081670,11000,11000,11000,11000,0
|
|
20241202,194900,1999081670,11000,11000,11000,11000,0
|
|
20241202,194800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,194700,1999081670,11000,11000,11000,11000,0
|
|
20241202,194600,1999081670,11000,11000,11000,11000,0
|
|
20241202,194500,1999081670,11000,11000,11000,11000,0
|
|
20241202,194400,1999081670,11000,11000,11000,11000,0
|
|
20241202,194300,1999081670,11000,11000,11000,11000,0
|
|
20241202,194200,1999081670,11000,11000,11000,11000,0
|
|
20241202,194100,1999081670,11000,11000,11000,11000,0
|
|
20241202,194000,1999081670,11000,11000,11000,11000,0
|
|
20241202,193900,1999081670,11000,11000,11000,11000,0
|
|
20241202,193800,1999081670,11000,11000,11000,11000,0
|
|
20241202,193700,1999081670,11000,11000,11000,11000,0
|
|
20241202,193600,1999081670,11000,11000,11000,11000,0
|
|
20241202,193500,1999081670,11000,11000,11000,11000,0
|
|
20241202,193400,1999081670,11000,11000,11000,11000,0
|
|
20241202,193300,1999081670,11000,11000,11000,11000,0
|
|
20241202,193200,1999081670,11000,11000,11000,11000,0
|
|
20241202,193100,1999081670,11000,11000,11000,11000,0
|
|
20241202,193000,1999081670,11000,11000,11000,11000,0
|
|
20241202,192900,1999081670,11000,11000,11000,11000,0
|
|
20241202,192800,1999081670,11000,11000,11000,11000,0
|
|
20241202,192700,1999081670,11000,11000,11000,11000,0
|
|
20241202,192600,1999081670,11000,11000,11000,11000,0
|
|
20241202,192500,1999081670,11000,11000,11000,11000,0
|
|
20241202,192400,1999081670,11000,11000,11000,11000,0
|
|
20241202,192300,1999081670,11000,11000,11000,11000,0
|
|
20241202,192200,1999081670,11000,11000,11000,11000,0
|
|
20241202,192100,1999081670,11000,11000,11000,11000,0
|
|
20241202,192000,1999081670,11000,11000,11000,11000,0
|
|
20241202,191900,1999081670,11000,11000,11000,11000,0
|
|
20241202,191800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,191700,1999081670,11000,11000,11000,11000,0
|
|
20241202,191600,1999081670,11000,11000,11000,11000,0
|
|
20241202,191500,1999081670,11000,11000,11000,11000,0
|
|
20241202,191400,1999081670,11000,11000,11000,11000,0
|
|
20241202,191300,1999081670,11000,11000,11000,11000,0
|
|
20241202,191200,1999081670,11000,11000,11000,11000,0
|
|
20241202,191100,1999081670,11000,11000,11000,11000,0
|
|
20241202,191000,1999081670,11000,11000,11000,11000,0
|
|
20241202,190900,1999081670,11000,11000,11000,11000,0
|
|
20241202,190800,1999081670,11000,11000,11000,11000,0
|
|
20241202,190700,1999081670,11000,11000,11000,11000,0
|
|
20241202,190600,1999081670,11000,11000,11000,11000,0
|
|
20241202,190500,1999081670,11000,11000,11000,11000,0
|
|
20241202,190400,1999081670,11000,11000,11000,11000,0
|
|
20241202,190300,1999081670,11000,11000,11000,11000,0
|
|
20241202,190200,1999081670,11000,11000,11000,11000,0
|
|
20241202,190100,1999081670,11000,11000,11000,11000,0
|
|
20241202,190000,1999081670,11000,11000,11000,11000,0
|
|
20241202,185900,1999081670,11000,11000,11000,11000,0
|
|
20241202,185800,1999081670,11000,11000,11000,11000,0
|
|
20241202,185700,1999081670,11000,11000,11000,11000,0
|
|
20241202,185600,1999081670,11000,11000,11000,11000,0
|
|
20241202,185500,1999081670,11000,11000,11000,11000,0
|
|
20241202,185400,1999081670,11000,11000,11000,11000,0
|
|
20241202,185300,1999081670,11000,11000,11000,11000,0
|
|
20241202,185200,1999081670,11000,11000,11000,11000,0
|
|
20241202,185100,1999081670,11000,11000,11000,11000,0
|
|
20241202,185000,1999081670,11000,11000,11000,11000,0
|
|
20241202,184900,1999081670,11000,11000,11000,11000,0
|
|
20241202,184800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,184700,1999081670,11000,11000,11000,11000,0
|
|
20241202,184600,1999081670,11000,11000,11000,11000,0
|
|
20241202,184500,1999081670,11000,11000,11000,11000,0
|
|
20241202,184400,1999081670,11000,11000,11000,11000,0
|
|
20241202,184300,1999081670,11000,11000,11000,11000,0
|
|
20241202,184200,1999081670,11000,11000,11000,11000,0
|
|
20241202,184100,1999081670,11000,11000,11000,11000,0
|
|
20241202,184000,1999081670,11000,11000,11000,11000,0
|
|
20241202,183900,1999081670,11000,11000,11000,11000,0
|
|
20241202,183800,1999081670,11000,11000,11000,11000,0
|
|
20241202,183700,1999081670,11000,11000,11000,11000,0
|
|
20241202,183600,1999081670,11000,11000,11000,11000,0
|
|
20241202,183500,1999081670,11000,11000,11000,11000,0
|
|
20241202,183400,1999081670,11000,11000,11000,11000,0
|
|
20241202,183300,1999081670,11000,11000,11000,11000,0
|
|
20241202,183200,1999081670,11000,11000,11000,11000,0
|
|
20241202,183100,1999081670,11000,11000,11000,11000,0
|
|
20241202,183000,1999081670,11000,11000,11000,11000,0
|
|
20241202,182900,1999081670,11000,11000,11000,11000,0
|
|
20241202,182800,1999081670,11000,11000,11000,11000,0
|
|
20241202,182700,1999081670,11000,11000,11000,11000,0
|
|
20241202,182600,1999081670,11000,11000,11000,11000,0
|
|
20241202,182500,1999081670,11000,11000,11000,11000,0
|
|
20241202,182400,1999081670,11000,11000,11000,11000,0
|
|
20241202,182300,1999081670,11000,11000,11000,11000,0
|
|
20241202,182200,1999081670,11000,11000,11000,11000,0
|
|
20241202,182100,1999081670,11000,11000,11000,11000,0
|
|
20241202,182000,1999081670,11000,11000,11000,11000,0
|
|
20241202,181900,1999081670,11000,11000,11000,11000,0
|
|
20241202,181800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,181700,1999081670,11000,11000,11000,11000,0
|
|
20241202,181600,1999081670,11000,11000,11000,11000,0
|
|
20241202,181500,1999081670,11000,11000,11000,11000,0
|
|
20241202,181400,1999081670,11000,11000,11000,11000,0
|
|
20241202,181300,1999081670,11000,11000,11000,11000,0
|
|
20241202,181200,1999081670,11000,11000,11000,11000,0
|
|
20241202,181100,1999081670,11000,11000,11000,11000,0
|
|
20241202,181000,1999081670,11000,11000,11000,11000,0
|
|
20241202,180900,1999081670,11000,11000,11000,11000,0
|
|
20241202,180800,1999081670,11000,11000,11000,11000,0
|
|
20241202,180700,1999081670,11000,11000,11000,11000,0
|
|
20241202,180600,1999081670,11000,11000,11000,11000,0
|
|
20241202,180500,1999081670,11000,11000,11000,11000,0
|
|
20241202,180400,1999081670,11000,11000,11000,11000,0
|
|
20241202,180300,1999081670,11000,11000,11000,11000,0
|
|
20241202,180200,1999081670,11000,11000,11000,11000,0
|
|
20241202,180100,1999081670,11000,11000,11000,11000,0
|
|
20241202,180000,1999081670,11000,11000,11000,11000,0
|
|
20241202,175900,1999081670,11000,11000,11000,11000,0
|
|
20241202,175800,1999081670,11000,11000,11000,11000,0
|
|
20241202,175700,1999081670,11000,11000,11000,11000,0
|
|
20241202,175600,1999081670,11000,11000,11000,11000,0
|
|
20241202,175500,1999081670,11000,11000,11000,11000,0
|
|
20241202,175400,1999081670,11000,11000,11000,11000,0
|
|
20241202,175300,1999081670,11000,11000,11000,11000,0
|
|
20241202,175200,1999081670,11000,11000,11000,11000,0
|
|
20241202,175100,1999081670,11000,11000,11000,11000,0
|
|
20241202,175000,1999081670,11000,11000,11000,11000,0
|
|
20241202,174900,1999081670,11000,11000,11000,11000,0
|
|
20241202,174800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,174700,1999081670,11000,11000,11000,11000,0
|
|
20241202,174600,1999081670,11000,11000,11000,11000,0
|
|
20241202,174500,1999081670,11000,11000,11000,11000,0
|
|
20241202,174400,1999081670,11000,11000,11000,11000,0
|
|
20241202,174300,1999081670,11000,11000,11000,11000,0
|
|
20241202,174200,1999081670,11000,11000,11000,11000,0
|
|
20241202,174100,1999081670,11000,11000,11000,11000,0
|
|
20241202,174000,1999081670,11000,11000,11000,11000,0
|
|
20241202,173900,1999081670,11000,11000,11000,11000,0
|
|
20241202,173800,1999081670,11000,11000,11000,11000,0
|
|
20241202,173700,1999081670,11000,11000,11000,11000,0
|
|
20241202,173600,1999081670,11000,11000,11000,11000,0
|
|
20241202,173500,1999081670,11000,11000,11000,11000,0
|
|
20241202,173400,1999081670,11000,11000,11000,11000,0
|
|
20241202,173300,1999081670,11000,11000,11000,11000,0
|
|
20241202,173200,1999081670,11000,11000,11000,11000,0
|
|
20241202,173100,1999081670,11000,11000,11000,11000,0
|
|
20241202,173000,1999081670,11000,11000,11000,11000,0
|
|
20241202,172900,1999081670,11000,11000,11000,11000,0
|
|
20241202,172800,1999081670,11000,11000,11000,11000,0
|
|
20241202,172700,1999081670,11000,11000,11000,11000,0
|
|
20241202,172600,1999081670,11000,11000,11000,11000,0
|
|
20241202,172500,1999081670,11000,11000,11000,11000,0
|
|
20241202,172400,1999081670,11000,11000,11000,11000,0
|
|
20241202,172300,1999081670,11000,11000,11000,11000,0
|
|
20241202,172200,1999081670,11000,11000,11000,11000,0
|
|
20241202,172100,1999081670,11000,11000,11000,11000,0
|
|
20241202,172000,1999081670,11000,11000,11000,11000,0
|
|
20241202,171900,1999081670,11000,11000,11000,11000,0
|
|
20241202,171800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,171700,1999081670,11000,11000,11000,11000,0
|
|
20241202,171600,1999081670,11000,11000,11000,11000,0
|
|
20241202,171500,1999081670,11000,11000,11000,11000,0
|
|
20241202,171400,1999081670,11000,11000,11000,11000,0
|
|
20241202,171300,1999081670,11000,11000,11000,11000,0
|
|
20241202,171200,1999081670,11000,11000,11000,11000,0
|
|
20241202,171100,1999081670,11000,11000,11000,11000,0
|
|
20241202,171000,1999081670,11000,11000,11000,11000,0
|
|
20241202,170900,1999081670,11000,11000,11000,11000,0
|
|
20241202,170800,1999081670,11000,11000,11000,11000,0
|
|
20241202,170700,1999081670,11000,11000,11000,11000,0
|
|
20241202,170600,1999081670,11000,11000,11000,11000,0
|
|
20241202,170500,1999081670,11000,11000,11000,11000,0
|
|
20241202,170400,1999081670,11000,11000,11000,11000,0
|
|
20241202,170300,1999081670,11000,11000,11000,11000,0
|
|
20241202,170200,1999081670,11000,11000,11000,11000,0
|
|
20241202,170100,1999081670,11000,11000,11000,11000,0
|
|
20241202,170000,1999081670,11000,11000,11000,11000,0
|
|
20241202,165900,1999081670,11000,11000,11000,11000,0
|
|
20241202,165800,1999081670,11000,11000,11000,11000,0
|
|
20241202,165700,1999081670,11000,11000,11000,11000,0
|
|
20241202,165600,1999081670,11000,11000,11000,11000,0
|
|
20241202,165500,1999081670,11000,11000,11000,11000,0
|
|
20241202,165400,1999081670,11000,11000,11000,11000,0
|
|
20241202,165300,1999081670,11000,11000,11000,11000,0
|
|
20241202,165200,1999081670,11000,11000,11000,11000,0
|
|
20241202,165100,1999081670,11000,11000,11000,11000,0
|
|
20241202,165000,1999081670,11000,11000,11000,11000,0
|
|
20241202,164900,1999081670,11000,11000,11000,11000,0
|
|
20241202,164800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,164700,1999081670,11000,11000,11000,11000,0
|
|
20241202,164600,1999081670,11000,11000,11000,11000,0
|
|
20241202,164500,1999081670,11000,11000,11000,11000,0
|
|
20241202,164400,1999081670,11000,11000,11000,11000,0
|
|
20241202,164300,1999081670,11000,11000,11000,11000,0
|
|
20241202,164200,1999081670,11000,11000,11000,11000,0
|
|
20241202,164100,1999081670,11000,11000,11000,11000,0
|
|
20241202,164000,1999081670,11000,11000,11000,11000,0
|
|
20241202,163900,1999081670,11000,11000,11000,11000,0
|
|
20241202,163800,1999081670,11000,11000,11000,11000,0
|
|
20241202,163700,1999081670,11000,11000,11000,11000,0
|
|
20241202,163600,1999081670,11000,11000,11000,11000,0
|
|
20241202,163500,1999081670,11000,11000,11000,11000,0
|
|
20241202,163400,1999081670,11000,11000,11000,11000,0
|
|
20241202,163300,1999081670,11000,11000,11000,11000,0
|
|
20241202,163200,1999081670,11000,11000,11000,11000,0
|
|
20241202,163100,1999081670,11000,11000,11000,11000,0
|
|
20241202,163000,1999081670,11000,11000,11000,11000,0
|
|
20241202,162900,1999081670,11000,11000,11000,11000,0
|
|
20241202,162800,1999081670,11000,11000,11000,11000,0
|
|
20241202,162700,1999081670,11000,11000,11000,11000,0
|
|
20241202,162600,1999081670,11000,11000,11000,11000,0
|
|
20241202,162500,1999081670,11000,11000,11000,11000,0
|
|
20241202,162400,1999081670,11000,11000,11000,11000,0
|
|
20241202,162300,1999081670,11000,11000,11000,11000,0
|
|
20241202,162200,1999081670,11000,11000,11000,11000,0
|
|
20241202,162100,1999081670,11000,11000,11000,11000,0
|
|
20241202,162000,1999081670,11000,11000,11000,11000,0
|
|
20241202,161900,1999081670,11000,11000,11000,11000,0
|
|
20241202,161800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,161700,1999081670,11000,11000,11000,11000,0
|
|
20241202,161600,1999081670,11000,11000,11000,11000,0
|
|
20241202,161500,1999081670,11000,11000,11000,11000,0
|
|
20241202,161400,1999081670,11000,11000,11000,11000,0
|
|
20241202,161300,1999081670,11000,11000,11000,11000,0
|
|
20241202,161200,1999081670,11000,11000,11000,11000,0
|
|
20241202,161100,1999081670,11000,11000,11000,11000,0
|
|
20241202,161000,1999081670,11000,11000,11000,11000,0
|
|
20241202,160900,1999081670,11000,11000,11000,11000,0
|
|
20241202,160800,1999081670,11000,11000,11000,11000,0
|
|
20241202,160700,1999081670,11000,11000,11000,11000,0
|
|
20241202,160600,1999081670,11000,11000,11000,11000,0
|
|
20241202,160500,1999081670,11000,11000,11000,11000,0
|
|
20241202,160400,1999081670,11000,11000,11000,11000,0
|
|
20241202,160300,1999081670,11000,11000,11000,11000,0
|
|
20241202,160200,1999081670,11000,11000,11000,11000,0
|
|
20241202,160100,1999081670,11000,11000,11000,11000,0
|
|
20241202,160000,1999081670,11000,11000,11000,11000,0
|
|
20241202,155900,1999081670,11000,11000,11000,11000,0
|
|
20241202,155800,1999081670,11000,11000,11000,11000,0
|
|
20241202,155700,1999081670,11000,11000,11000,11000,0
|
|
20241202,155600,1999081670,11000,11000,11000,11000,0
|
|
20241202,155500,1999081670,11000,11000,11000,11000,0
|
|
20241202,155400,1999081670,11000,11000,11000,11000,0
|
|
20241202,155300,1999081670,11000,11000,11000,11000,0
|
|
20241202,155200,1999081670,11000,11000,11000,11000,0
|
|
20241202,155100,1999081670,11000,11000,11000,11000,0
|
|
20241202,155000,1999081670,11000,11000,11000,11000,0
|
|
20241202,154900,1999081670,11000,11000,11000,11000,0
|
|
20241202,154800,1999081670,11000,11000,11000,11000,3757
|
|
20241202,154700,1999081670,11000,11000,11000,11000,0
|
|
20241202,154600,1999081670,11000,11000,11000,11000,0
|
|
20241202,154500,1999081670,11000,11000,11000,11000,0
|
|
20241202,154400,1999081670,11000,11000,11000,11000,0
|
|
20241202,154300,1999081670,11000,11000,11000,11000,0
|
|
20241202,154200,1999081670,11000,11000,11000,11000,0
|
|
20241202,154100,1999081670,11000,11000,11000,11000,0
|
|
20241202,154000,1999081670,11000,11000,11000,11000,0
|
|
20241202,153900,1999081670,11000,11000,11000,11000,0
|
|
20241202,153800,1999081670,11000,11000,11000,11000,0
|
|
20241202,153700,1999081670,11000,11000,11000,11000,0
|
|
20241202,153600,1999081670,11000,11000,11000,11000,0
|
|
20241202,153500,1999081670,11000,11000,11000,11000,0
|
|
20241202,153400,1999081670,11000,11000,11000,11000,0
|
|
20241202,153300,1999081670,11000,11000,11000,11000,0
|
|
20241202,153200,1999081670,11000,11000,11000,11000,0
|
|
20241202,153100,1999081670,11000,11000,11000,11000,0
|
|
20241202,153000,1999081670,11000,11000,11000,11000,3757
|
|
20241202,152900,1957754670,10950,10950,10950,10950,0
|
|
20241202,152800,1957754670,10950,10950,10950,10950,0
|
|
20241202,152700,1957754670,10950,10950,10950,10950,0
|
|
20241202,152600,1957754670,10950,10950,10950,10950,0
|
|
20241202,152500,1957754670,10950,10950,10950,10950,0
|
|
20241202,152400,1957754670,10950,10950,10950,10950,0
|
|
20241202,152300,1957754670,10950,10950,10950,10950,0
|
|
20241202,152200,1957754670,10950,10950,10950,10950,0
|
|
20241202,152100,1957754670,10950,10950,10950,10950,0
|
|
20241202,152000,1957754670,10950,10950,10950,10950,0
|
|
20241202,151900,1957754670,10950,10890,10950,10890,1873
|
|
20241202,151800,1937280680,10890,10880,10890,10870,509
|
|
20241202,151700,1931741900,10860,10870,10890,10860,190
|
|
20241202,151600,1929675390,10890,10860,10890,10840,826
|
|
20241202,151500,1920716680,10860,10910,10910,10860,727
|
|
20241202,151400,1912802850,10900,10870,10900,10870,678
|
|
20241202,151300,1905415660,10870,10860,10870,10860,15
|
|
20241202,151200,1905252650,10850,10820,10850,10820,1880
|
|
20241202,151100,1884878240,10830,10830,10840,10830,343
|
|
20241202,151000,1881161120,10840,10850,10850,10840,253
|
|
20241202,150900,1878418260,10850,10850,10850,10850,212
|
|
20241202,150800,1876118060,10850,10860,10860,10850,100
|
|
20241202,150700,1875032300,10850,10850,10850,10850,349
|
|
20241202,150600,1871245650,10850,10850,10850,10850,66
|
|
20241202,150500,1870529550,10830,10840,10840,10830,123
|
|
20241202,150400,1869196690,10850,10870,10870,10850,1605
|
|
20241202,150300,1851779360,10870,10890,10900,10870,1514
|
|
20241202,150200,1835295280,10890,10900,10900,10890,571
|
|
20241202,150100,1829076380,10890,10900,10910,10890,830
|
|
20241202,150000,1820029250,10910,10920,10920,10910,406
|
|
20241202,145900,1815599590,10910,10930,10930,10910,360
|
|
20241202,145800,1811667830,10940,10950,10950,10940,490
|
|
20241202,145700,1806302660,10930,10950,10950,10930,135
|
|
20241202,145600,1804825910,10930,10930,10930,10930,83
|
|
20241202,145500,1803918720,10930,10940,10950,10930,236
|
|
20241202,145400,1801337280,10940,10950,10950,10940,177
|
|
20241202,145300,1799400630,10950,10950,10950,10950,228
|
|
20241202,145200,1796904030,10950,10950,10950,10950,0
|
|
20241202,145100,1796904030,10950,10950,10950,10950,200
|
|
20241202,145000,1794714030,10960,10950,10960,10950,228
|
|
20241202,144900,1792215420,10950,10950,10950,10950,8
|
|
20241202,144800,1792127820,10950,10960,10960,10950,20
|
|
20241202,144700,1791908770,10950,10950,10950,10950,41
|
|
20241202,144600,1791459820,10950,10950,10950,10950,306
|
|
20241202,144500,1788109120,10950,10960,10960,10950,12
|
|
20241202,144400,1787977710,10950,10950,10950,10950,0
|
|
20241202,144300,1787977710,10950,10950,10950,10950,67
|
|
20241202,144200,1787244060,10960,10960,10960,10960,100
|
|
20241202,144100,1786148060,10960,10960,10960,10960,41
|
|
20241202,144000,1785698700,10950,10950,10950,10950,260
|
|
20241202,143900,1782851700,10940,10940,10940,10940,32
|
|
20241202,143800,1782501620,10960,10950,10960,10950,21
|
|
20241202,143700,1782271660,10940,10950,10980,10940,23
|
|
20241202,143600,1782019270,10980,10980,10980,10980,0
|
|
20241202,143500,1782019270,10980,10950,10980,10950,197
|
|
20241202,143400,1779856240,10980,10950,10980,10950,130
|
|
20241202,143300,1778428900,10930,10940,10940,10930,276
|
|
20241202,143200,1775411160,10950,10960,10960,10950,59
|
|
20241202,143100,1774764710,10960,10980,10980,10930,1113
|
|
20241202,143000,1762576490,10980,10960,10980,10960,8
|
|
20241202,142900,1762488790,10970,10970,10970,10970,19
|
|
20241202,142800,1762280360,10970,10970,10970,10970,30
|
|
20241202,142700,1761951260,10970,10970,10970,10970,60
|
|
20241202,142600,1761293060,10970,11000,11000,10970,70
|
|
20241202,142500,1760524450,11000,10980,11000,10970,123
|
|
20241202,142400,1759174060,10980,10980,10980,10980,96
|
|
20241202,142300,1758119980,10980,11000,11000,10980,171
|
|
20241202,142200,1756241780,11000,10980,11000,10980,199
|
|
20241202,142100,1754056740,10980,11000,11000,10980,41
|
|
20241202,142000,1753606100,11010,11010,11010,11010,3
|
|
20241202,141900,1753573070,11010,11010,11010,11010,58
|
|
20241202,141800,1752934490,11010,11010,11020,11010,160
|
|
20241202,141700,1751172500,11010,11010,11010,11010,1
|
|
20241202,141600,1751161490,11000,11010,11010,11000,74
|
|
20241202,141500,1750347280,11020,11010,11020,11010,177
|
|
20241202,141400,1748398010,11010,11020,11020,11010,176
|
|
20241202,141300,1746460240,11010,11010,11010,11010,0
|
|
20241202,141200,1746460240,11010,11010,11010,11010,0
|
|
20241202,141100,1746460240,11010,11000,11010,11000,308
|
|
20241202,141000,1743071820,10980,10990,10990,10980,494
|
|
20241202,140900,1737642910,10980,11000,11000,10980,334
|
|
20241202,140800,1733974890,11010,11060,11070,11010,1083
|
|
20241202,140700,1722032020,11060,11060,11060,11060,1263
|
|
20241202,140600,1708063240,11060,11060,11070,11060,307
|
|
20241202,140500,1704667780,11060,11070,11080,11040,649
|
|
20241202,140400,1697492120,11080,11010,11080,11010,4475
|
|
20241202,140300,1648038650,11010,11020,11030,11010,813
|
|
20241202,140200,1639074480,11020,11010,11020,11010,266
|
|
20241202,140100,1636143310,11010,11010,11010,11000,129
|
|
20241202,140000,1634723070,11010,11010,11020,11010,282
|
|
20241202,135900,1631616290,11010,10980,11010,10980,2503
|
|
20241202,135800,1604090360,10980,10980,10980,10980,100
|
|
20241202,135700,1602992360,10960,10960,10960,10960,17
|
|
20241202,135600,1602806040,10960,10970,10970,10960,109
|
|
20241202,135500,1601610400,10960,10980,10980,10960,330
|
|
20241202,135400,1597987580,10980,10980,10980,10980,14
|
|
20241202,135300,1597833860,10970,10980,10980,10970,319
|
|
20241202,135200,1594334010,10970,10970,10970,10970,0
|
|
20241202,135100,1594334010,10970,10970,10970,10970,0
|
|
20241202,135000,1594334010,10970,10980,10980,10970,207
|
|
20241202,134900,1592063190,10970,10970,10970,10970,1
|
|
20241202,134800,1592052220,10970,10970,10970,10970,25
|
|
20241202,134700,1591777970,10970,10990,10990,10970,50
|
|
20241202,134600,1591228990,11000,11000,11000,11000,20
|
|
20241202,134500,1591008990,11000,11000,11000,11000,0
|
|
20241202,134400,1591008990,11000,11000,11000,11000,59
|
|
20241202,134300,1590359990,11000,11000,11010,11000,110
|
|
20241202,134200,1589149800,11000,11000,11000,11000,19
|
|
20241202,134100,1588940800,11010,10990,11010,10980,2482
|
|
20241202,134000,1561638290,10990,10990,10990,10980,456
|
|
20241202,133900,1556626900,10990,10970,10990,10970,10
|
|
20241202,133800,1556517030,10980,10960,10980,10960,319
|
|
20241202,133700,1553018680,10960,10950,10960,10940,708
|
|
20241202,133600,1545262470,10970,10960,10970,10960,22
|
|
20241202,133500,1545021140,10960,10950,10960,10950,10
|
|
20241202,133400,1544911620,10950,10950,10950,10930,971
|
|
20241202,133300,1534283200,10940,10940,10940,10940,4
|
|
20241202,133200,1534239440,10940,10920,10950,10920,4
|
|
20241202,133100,1534195690,10920,10900,10920,10900,563
|
|
20241202,133000,1528050930,10890,10880,10890,10880,11
|
|
20241202,132900,1527931240,10900,10880,10900,10880,671
|
|
20241202,132800,1520619990,10860,10860,10860,10860,1
|
|
20241202,132700,1520609130,10860,10880,10880,10860,25
|
|
20241202,132600,1520337150,10860,10850,10860,10850,91
|
|
20241202,132500,1519349790,10850,10860,10860,10850,196
|
|
20241202,132400,1517222860,10860,10860,10890,10860,29
|
|
20241202,132300,1516907140,10840,10840,10840,10840,100
|
|
20241202,132200,1515823140,10840,10840,10840,10840,0
|
|
20241202,132100,1515823140,10840,10850,10850,10840,1492
|
|
20241202,132000,1499635950,10850,10850,10850,10850,211
|
|
20241202,131900,1497346600,10880,10860,10880,10860,2
|
|
20241202,131800,1497324860,10850,10840,10850,10830,594
|
|
20241202,131700,1490883970,10850,10820,10850,10820,11
|
|
20241202,131600,1490764670,10820,10810,10820,10800,152
|
|
20241202,131500,1489122770,10800,10800,10800,10800,275
|
|
20241202,131400,1486152770,10800,10800,10800,10800,27
|
|
20241202,131300,1485861170,10840,10840,10840,10840,0
|
|
20241202,131200,1485861170,10840,10840,10840,10840,569
|
|
20241202,131100,1479693210,10800,10800,10830,10800,433
|
|
20241202,131000,1475004630,10800,10840,10840,10800,1671
|
|
20241202,130900,1456949560,10850,10880,10880,10850,950
|
|
20241202,130800,1446626250,10880,10880,10880,10880,25
|
|
20241202,130700,1446354250,10880,10880,10880,10880,11
|
|
20241202,130600,1446234570,10880,10880,10880,10880,1
|
|
20241202,130500,1446223690,10900,10900,10900,10900,214
|
|
20241202,130400,1443891090,10900,10900,10900,10860,17
|
|
20241202,130300,1443705990,10860,10910,10910,10830,821
|
|
20241202,130200,1434767630,10900,10900,10900,10900,378
|
|
20241202,130100,1430647430,10890,10890,10890,10890,395
|
|
20241202,130000,1426345880,10930,10890,10930,10850,78
|
|
20241202,125900,1425495800,10850,10940,10940,10810,6055
|
|
20241202,125800,1359442010,10940,10940,10940,10940,4
|
|
20241202,125700,1359398250,10950,10950,10950,10950,1
|
|
20241202,125600,1359387300,10970,10940,10980,10940,214
|
|
20241202,125500,1357046010,10940,10940,10940,10940,10
|
|
20241202,125400,1356936610,10940,10940,10980,10940,442
|
|
20241202,125300,1352093070,10940,10960,10960,10940,28
|
|
20241202,125200,1351786210,10980,10980,10980,10980,546
|
|
20241202,125100,1345791130,10980,10960,10980,10960,3
|
|
20241202,125000,1345758230,10950,10960,10960,10940,265
|
|
20241202,124900,1342854990,10970,10970,10970,10970,5
|
|
20241202,124800,1342800140,10980,10950,10980,10950,511
|
|
20241202,124700,1337199560,10950,10960,10960,10940,358
|
|
20241202,124600,1333282720,10960,10960,10960,10950,32
|
|
20241202,124500,1332932300,10950,10940,10950,10940,50
|
|
20241202,124400,1332385100,10940,10940,10940,10940,125
|
|
20241202,124300,1331017600,10940,10960,10960,10940,252
|
|
20241202,124200,1328258540,10960,10980,10990,10960,98
|
|
20241202,124100,1327184290,10990,10980,10990,10980,123
|
|
20241202,124000,1325833610,10990,10970,10990,10970,172
|
|
20241202,123900,1323944470,10990,10970,10990,10970,3
|
|
20241202,123800,1323911540,10980,10970,10990,10960,924
|
|
20241202,123700,1313766500,10940,10960,10990,10940,14
|
|
20241202,123600,1313613200,10940,10990,10990,10940,1143
|
|
20241202,123500,1301069240,11000,10980,11000,10980,63
|
|
20241202,123400,1300376740,11000,11000,11000,11000,123
|
|
20241202,123300,1299023740,11000,11000,11010,11000,50
|
|
20241202,123200,1298473360,11000,11000,11010,11000,169
|
|
20241202,123100,1296614320,11010,11000,11010,11000,50
|
|
20241202,123000,1296063960,10980,10980,10980,10980,45
|
|
20241202,122900,1295569860,10980,10980,10980,10980,20
|
|
20241202,122800,1295350260,11000,11010,11010,11000,546
|
|
20241202,122700,1289340680,11000,11000,11010,11000,77
|
|
20241202,122600,1288493670,11000,11000,11000,11000,101
|
|
20241202,122500,1287382670,10980,10980,11000,10980,78
|
|
20241202,122400,1286526190,10980,11000,11000,10980,64
|
|
20241202,122300,1285822420,11010,11000,11010,11000,165
|
|
20241202,122200,1284006900,10980,11000,11000,10980,581
|
|
20241202,122100,1277626000,11000,10980,11010,10980,44
|
|
20241202,122000,1277142770,11000,11000,11000,11000,101
|
|
20241202,121900,1276031770,10980,10990,11000,10980,146
|
|
20241202,121800,1274428370,11010,11010,11010,10980,113
|
|
20241202,121700,1273185700,11010,11000,11010,11000,59
|
|
20241202,121600,1272536160,11000,10980,11000,10980,199
|
|
20241202,121500,1270350540,10980,11000,11000,10980,751
|
|
20241202,121400,1262096290,11000,11000,11000,11000,30
|
|
20241202,121300,1261766290,11010,11000,11010,11000,204
|
|
20241202,121200,1259521750,11000,11020,11020,11000,447
|
|
20241202,121100,1254596730,11000,11030,11030,11000,500
|
|
20241202,121000,1249082320,11030,11000,11030,11000,1129
|
|
20241202,120900,1236643680,11000,11000,11000,11000,0
|
|
20241202,120800,1236643680,11000,11000,11000,11000,59
|
|
20241202,120700,1235994680,11000,10990,11010,10990,990
|
|
20241202,120600,1225099510,10980,10980,10980,10980,100
|
|
20241202,120500,1224001510,10980,10970,11000,10970,877
|
|
20241202,120400,1214357910,10970,10970,10970,10950,1122
|
|
20241202,120300,1202066590,10970,10970,10970,10970,78
|
|
20241202,120200,1201210930,10960,10960,10980,10960,486
|
|
20241202,120100,1195884350,10950,10970,10970,10950,109
|
|
20241202,120000,1194690740,10970,10950,10970,10950,702
|
|
20241202,115900,1186999800,10950,10980,10980,10950,2951
|
|
20241202,115800,1154660030,11000,10990,11020,10990,1162
|
|
20241202,115700,1141871660,10990,10990,10990,10990,101
|
|
20241202,115600,1140761670,10980,11000,11000,10980,242
|
|
20241202,115500,1138104490,10980,11000,11000,10980,4
|
|
20241202,115400,1138060510,10980,11000,11000,10980,399
|
|
20241202,115300,1133676930,11000,11000,11000,11000,147
|
|
20241202,115200,1132059930,11000,10990,11000,10980,499
|
|
20241202,115100,1126575910,10980,11000,11020,10960,2409
|
|
20241202,115000,1100106790,11000,11030,11030,11000,956
|
|
20241202,114900,1089578140,11040,11040,11040,11020,130
|
|
20241202,114800,1088143640,11040,11060,11060,11040,1322
|
|
20241202,114700,1073534960,11060,11060,11070,11060,467
|
|
20241202,114600,1068369120,11070,11050,11070,11050,689
|
|
20241202,114500,1060748780,11050,11070,11070,11050,1485
|
|
20241202,114400,1044318980,11070,11040,11070,11010,1363
|
|
20241202,114300,1029250050,11040,10980,11050,10950,4883
|
|
20241202,114200,975539680,10950,10940,10960,10940,1158
|
|
20241202,114100,962858890,10950,10980,10980,10950,787
|
|
20241202,114000,954233910,10980,10990,10990,10980,383
|
|
20241202,113900,950025260,10990,10980,11000,10980,702
|
|
20241202,113800,942311580,10990,10940,10990,10930,1526
|
|
20241202,113700,925586020,10940,10950,10950,10930,111
|
|
20241202,113600,924371830,10930,10970,10970,10930,907
|
|
20241202,113500,914434510,10980,10980,10980,10980,1051
|
|
20241202,113400,902894530,10990,10990,10990,10980,151
|
|
20241202,113300,901235300,10990,10990,10990,10980,521
|
|
20241202,113200,895510510,10990,11010,11010,10990,2075
|
|
20241202,113100,872695210,11000,11010,11020,11000,541
|
|
20241202,113000,866736260,11010,10960,11020,10960,5328
|
|
20241202,112900,808145510,10960,10910,10960,10910,1810
|
|
20241202,112800,788340270,10910,10920,10940,10900,68
|
|
20241202,112700,787596930,10920,10920,10950,10900,702
|
|
20241202,112600,779927960,10900,10930,10940,10900,2905
|
|
20241202,112500,748184040,10930,10940,10960,10930,2485
|
|
20241202,112400,720987090,10940,10940,10940,10930,612
|
|
20241202,112300,714296290,10940,10930,10940,10930,1603
|
|
20241202,112200,696766010,10930,10890,10930,10890,559
|
|
20241202,112100,690660340,10890,10840,10920,10840,855
|
|
20241202,112000,681340730,10840,10870,10870,10820,451
|
|
20241202,111900,676447560,10880,10870,10920,10870,348
|
|
20241202,111800,672656300,10830,10800,10920,10800,2332
|
|
20241202,111700,647296820,10800,10780,10820,10780,560
|
|
20241202,111600,641248100,10780,10750,10830,10750,3392
|
|
20241202,111500,604656010,10720,10740,10750,10720,735
|
|
20241202,111400,596767370,10740,10750,10750,10740,111
|
|
20241202,111300,595574230,10750,10750,10750,10750,277
|
|
20241202,111200,592596480,10750,10750,10750,10740,532
|
|
20241202,111100,586878030,10740,10750,10760,10740,1016
|
|
20241202,111000,575955590,10750,10750,10760,10750,343
|
|
20241202,110900,572268330,10750,10770,10780,10750,999
|
|
20241202,110800,561512610,10760,10770,10790,10750,404
|
|
20241202,110700,557163620,10770,10770,10800,10770,1767
|
|
20241202,110600,538111100,10770,10690,10770,10690,3452
|
|
20241202,110500,501003050,10690,10630,10690,10630,893
|
|
20241202,110400,491475070,10620,10620,10620,10620,0
|
|
20241202,110300,491475070,10620,10580,10620,10580,862
|
|
20241202,110200,482340530,10560,10560,10560,10560,5
|
|
20241202,110100,482287730,10560,10580,10580,10560,14
|
|
20241202,110000,482139670,10580,10600,10600,10580,55
|
|
20241202,105900,481556830,10590,10570,10590,10570,246
|
|
20241202,105800,478951880,10570,10570,10570,10570,1
|
|
20241202,105700,478941310,10550,10550,10550,10550,0
|
|
20241202,105600,478941310,10550,10540,10550,10540,1128
|
|
20241202,105500,467041410,10540,10540,10550,10540,8
|
|
20241202,105400,466957030,10550,10550,10550,10550,45
|
|
20241202,105300,466482280,10550,10550,10550,10550,23
|
|
20241202,105200,466239630,10550,10540,10550,10540,10
|
|
20241202,105100,466134140,10550,10530,10550,10530,414
|
|
20241202,105000,461772110,10530,10530,10530,10530,774
|
|
20241202,104900,453621890,10530,10540,10540,10530,51
|
|
20241202,104800,453084850,10530,10530,10530,10530,0
|
|
20241202,104700,453084850,10530,10530,10530,10530,0
|
|
20241202,104600,453084850,10530,10530,10530,10530,78
|
|
20241202,104500,452263510,10540,10540,10540,10540,12
|
|
20241202,104400,452137030,10540,10550,10550,10540,368
|
|
20241202,104300,448254640,10570,10560,10570,10560,11
|
|
20241202,104200,448138380,10530,10530,10570,10530,190
|
|
20241202,104100,446130160,10510,10510,10510,10510,7
|
|
20241202,104000,446056590,10570,10520,10570,10510,55
|
|
20241202,103900,445475940,10530,10530,10530,10530,0
|
|
20241202,103800,445475940,10530,10530,10530,10530,1
|
|
20241202,103700,445465410,10520,10520,10520,10520,1
|
|
20241202,103600,445454890,10510,10510,10510,10510,133
|
|
20241202,103500,444057060,10510,10510,10510,10510,182
|
|
20241202,103400,442144240,10510,10510,10510,10510,1
|
|
20241202,103300,442133730,10530,10490,10530,10490,62
|
|
20241202,103200,441483290,10490,10490,10490,10490,501
|
|
20241202,103100,436227800,10490,10490,10490,10490,2
|
|
20241202,103000,436206820,10470,10470,10470,10470,0
|
|
20241202,102900,436206820,10470,10470,10470,10470,447
|
|
20241202,102800,431526730,10450,10450,10450,10450,0
|
|
20241202,102700,431526730,10450,10450,10450,10450,0
|
|
20241202,102600,431526730,10450,10470,10470,10450,204
|
|
20241202,102500,429393300,10470,10460,10470,10460,103
|
|
20241202,102400,428315890,10460,10470,10470,10460,15
|
|
20241202,102300,428158940,10460,10480,10480,10460,48
|
|
20241202,102200,427656470,10480,10480,10480,10480,17
|
|
20241202,102100,427478310,10480,10500,10500,10480,194
|
|
20241202,102000,425442050,10500,10520,10520,10500,72
|
|
20241202,101900,424686030,10500,10530,10530,10500,61
|
|
20241202,101800,424045480,10530,10530,10530,10530,0
|
|
20241202,101700,424045480,10530,10530,10530,10530,0
|
|
20241202,101600,424045480,10530,10560,10560,10530,344
|
|
20241202,101500,420417070,10570,10570,10570,10570,277
|
|
20241202,101400,417489180,10590,10590,10590,10590,0
|
|
20241202,101300,417489180,10590,10600,10600,10590,110
|
|
20241202,101200,416323800,10590,10590,10600,10590,220
|
|
20241202,101100,413993580,10590,10580,10590,10570,142
|
|
20241202,101000,412492380,10590,10590,10590,10590,7
|
|
20241202,100900,412418250,10590,10590,10590,10570,104
|
|
20241202,100800,411316910,10590,10580,10590,10580,21
|
|
20241202,100700,411094530,10580,10570,10580,10570,700
|
|
20241202,100600,403691110,10560,10560,10560,10560,180
|
|
20241202,100500,401790310,10550,10550,10550,10550,4
|
|
20241202,100400,401748110,10550,10550,10550,10550,19
|
|
20241202,100300,401547660,10550,10550,10550,10550,1
|
|
20241202,100200,401537110,10550,10550,10550,10550,11
|
|
20241202,100100,401421060,10530,10560,10560,10530,800
|
|
20241202,100000,392980400,10560,10560,10560,10560,100
|
|
20241202,095900,391924400,10560,10570,10570,10560,119
|
|
20241202,095800,390667740,10570,10570,10570,10570,0
|
|
20241202,095700,390667740,10570,10570,10570,10570,0
|
|
20241202,095600,390667740,10570,10570,10570,10570,696
|
|
20241202,095500,383311020,10570,10570,10570,10570,60
|
|
20241202,095400,382676820,10590,10590,10590,10590,33
|
|
20241202,095300,382327350,10590,10590,10590,10590,2
|
|
20241202,095200,382306170,10590,10540,10590,10540,568
|
|
20241202,095100,376312300,10540,10510,10540,10510,333
|
|
20241202,095000,372812350,10500,10480,10540,10460,1287
|
|
20241202,094900,359277580,10480,10500,10500,10440,325
|
|
20241202,094800,355871620,10500,10500,10500,10500,4
|
|
20241202,094700,355829620,10540,10440,10540,10440,1099
|
|
20241202,094600,344290400,10460,10450,10460,10440,138
|
|
20241202,094500,342847580,10450,10450,10450,10450,45
|
|
20241202,094400,342377330,10430,10490,10490,10430,4082
|
|
20241202,094300,299665270,10490,10500,10500,10490,55
|
|
20241202,094200,299088270,10500,10500,10500,10500,85
|
|
20241202,094100,298195770,10500,10510,10510,10500,29
|
|
20241202,094000,297891260,10500,10500,10500,10500,131
|
|
20241202,093900,296515760,10500,10500,10500,10500,78
|
|
20241202,093800,295696760,10510,10510,10510,10500,299
|
|
20241202,093700,292557230,10510,10510,10510,10510,16
|
|
20241202,093600,292389070,10480,10500,10500,10480,281
|
|
20241202,093500,289442200,10490,10490,10490,10490,1
|
|
20241202,093400,289431710,10500,10500,10500,10500,108
|
|
20241202,093300,288297710,10510,10510,10510,10510,4
|
|
20241202,093200,288255670,10470,10490,10490,10400,857
|
|
20241202,093100,279315130,10500,10540,10540,10500,640
|
|
20241202,093000,272594760,10530,10570,10570,10530,2965
|
|
20241202,092900,241318300,10570,10580,10580,10570,221
|
|
20241202,092800,238980280,10570,10600,10620,10570,1164
|
|
20241202,092700,226648470,10600,10620,10620,10600,897
|
|
20241202,092600,217134130,10610,10650,10680,10610,779
|
|
20241202,092500,208855130,10680,10640,10680,10640,77
|
|
20241202,092400,208032890,10680,10640,10680,10640,974
|
|
20241202,092300,197662850,10640,10640,10640,10630,159
|
|
20241202,092200,195972660,10640,10650,10650,10640,1097
|
|
20241202,092100,184296780,10650,10650,10650,10620,415
|
|
20241202,092000,179878590,10650,10690,10690,10650,682
|
|
20241202,091900,172603630,10680,10740,10740,10680,445
|
|
20241202,091800,167836500,10740,10700,10740,10700,1403
|
|
20241202,091700,152797110,10700,10710,10710,10700,312
|
|
20241202,091600,149456920,10710,10710,10720,10710,547
|
|
20241202,091500,143597450,10710,10730,10740,10710,648
|
|
20241202,091400,136646670,10730,10740,10740,10720,681
|
|
20241202,091300,129339370,10750,10720,10750,10700,1388
|
|
20241202,091200,114455720,10720,10710,10720,10680,1069
|
|
20241202,091100,103015940,10710,10710,10710,10680,237
|
|
20241202,091000,100479780,10700,10720,10720,10690,1428
|
|
20241202,090900,85194440,10710,10690,10720,10690,1103
|
|
20241202,090800,73390910,10680,10650,10710,10650,1731
|
|
20241202,090700,54897050,10640,10620,10640,10600,719
|
|
20241202,090600,47254170,10610,10600,10610,10600,404
|
|
20241202,090500,42967770,10640,10600,10640,10600,211
|
|
20241202,090400,40727550,10640,10600,10640,10600,19
|
|
20241202,090300,40525710,10600,10600,10600,10590,751
|
|
20241202,090200,32567120,10600,10610,10610,10600,815
|
|
20241202,090100,23926210,10700,10700,10700,10610,411
|
|
20241202,090000,19554590,10690,10700,10700,10620,1620
|