728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,210500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,210400,1836689040,16350,16350,16350,16350,0
|
|
20241202,210300,1836689040,16350,16350,16350,16350,0
|
|
20241202,210200,1836689040,16350,16350,16350,16350,0
|
|
20241202,210100,1836689040,16350,16350,16350,16350,0
|
|
20241202,210000,1836689040,16350,16350,16350,16350,0
|
|
20241202,205900,1836689040,16350,16350,16350,16350,0
|
|
20241202,205800,1836689040,16350,16350,16350,16350,0
|
|
20241202,205700,1836689040,16350,16350,16350,16350,0
|
|
20241202,205600,1836689040,16350,16350,16350,16350,0
|
|
20241202,205500,1836689040,16350,16350,16350,16350,0
|
|
20241202,205400,1836689040,16350,16350,16350,16350,0
|
|
20241202,205300,1836689040,16350,16350,16350,16350,0
|
|
20241202,205200,1836689040,16350,16350,16350,16350,0
|
|
20241202,205100,1836689040,16350,16350,16350,16350,0
|
|
20241202,205000,1836689040,16350,16350,16350,16350,0
|
|
20241202,204900,1836689040,16350,16350,16350,16350,0
|
|
20241202,204800,1836689040,16350,16350,16350,16350,0
|
|
20241202,204700,1836689040,16350,16350,16350,16350,0
|
|
20241202,204600,1836689040,16350,16350,16350,16350,0
|
|
20241202,204500,1836689040,16350,16350,16350,16350,0
|
|
20241202,204400,1836689040,16350,16350,16350,16350,0
|
|
20241202,204300,1836689040,16350,16350,16350,16350,0
|
|
20241202,204200,1836689040,16350,16350,16350,16350,0
|
|
20241202,204100,1836689040,16350,16350,16350,16350,0
|
|
20241202,204000,1836689040,16350,16350,16350,16350,0
|
|
20241202,203900,1836689040,16350,16350,16350,16350,0
|
|
20241202,203800,1836689040,16350,16350,16350,16350,0
|
|
20241202,203700,1836689040,16350,16350,16350,16350,0
|
|
20241202,203600,1836689040,16350,16350,16350,16350,0
|
|
20241202,203500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,203400,1836689040,16350,16350,16350,16350,0
|
|
20241202,203300,1836689040,16350,16350,16350,16350,0
|
|
20241202,203200,1836689040,16350,16350,16350,16350,0
|
|
20241202,203100,1836689040,16350,16350,16350,16350,0
|
|
20241202,203000,1836689040,16350,16350,16350,16350,0
|
|
20241202,202900,1836689040,16350,16350,16350,16350,0
|
|
20241202,202800,1836689040,16350,16350,16350,16350,0
|
|
20241202,202700,1836689040,16350,16350,16350,16350,0
|
|
20241202,202600,1836689040,16350,16350,16350,16350,0
|
|
20241202,202500,1836689040,16350,16350,16350,16350,0
|
|
20241202,202400,1836689040,16350,16350,16350,16350,0
|
|
20241202,202300,1836689040,16350,16350,16350,16350,0
|
|
20241202,202200,1836689040,16350,16350,16350,16350,0
|
|
20241202,202100,1836689040,16350,16350,16350,16350,0
|
|
20241202,202000,1836689040,16350,16350,16350,16350,0
|
|
20241202,201900,1836689040,16350,16350,16350,16350,0
|
|
20241202,201800,1836689040,16350,16350,16350,16350,0
|
|
20241202,201700,1836689040,16350,16350,16350,16350,0
|
|
20241202,201600,1836689040,16350,16350,16350,16350,0
|
|
20241202,201500,1836689040,16350,16350,16350,16350,0
|
|
20241202,201400,1836689040,16350,16350,16350,16350,0
|
|
20241202,201300,1836689040,16350,16350,16350,16350,0
|
|
20241202,201200,1836689040,16350,16350,16350,16350,0
|
|
20241202,201100,1836689040,16350,16350,16350,16350,0
|
|
20241202,201000,1836689040,16350,16350,16350,16350,0
|
|
20241202,200900,1836689040,16350,16350,16350,16350,0
|
|
20241202,200800,1836689040,16350,16350,16350,16350,0
|
|
20241202,200700,1836689040,16350,16350,16350,16350,0
|
|
20241202,200600,1836689040,16350,16350,16350,16350,0
|
|
20241202,200500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,200400,1836689040,16350,16350,16350,16350,0
|
|
20241202,200300,1836689040,16350,16350,16350,16350,0
|
|
20241202,200200,1836689040,16350,16350,16350,16350,0
|
|
20241202,200100,1836689040,16350,16350,16350,16350,0
|
|
20241202,200000,1836689040,16350,16350,16350,16350,0
|
|
20241202,195900,1836689040,16350,16350,16350,16350,0
|
|
20241202,195800,1836689040,16350,16350,16350,16350,0
|
|
20241202,195700,1836689040,16350,16350,16350,16350,0
|
|
20241202,195600,1836689040,16350,16350,16350,16350,0
|
|
20241202,195500,1836689040,16350,16350,16350,16350,0
|
|
20241202,195400,1836689040,16350,16350,16350,16350,0
|
|
20241202,195300,1836689040,16350,16350,16350,16350,0
|
|
20241202,195200,1836689040,16350,16350,16350,16350,0
|
|
20241202,195100,1836689040,16350,16350,16350,16350,0
|
|
20241202,195000,1836689040,16350,16350,16350,16350,0
|
|
20241202,194900,1836689040,16350,16350,16350,16350,0
|
|
20241202,194800,1836689040,16350,16350,16350,16350,0
|
|
20241202,194700,1836689040,16350,16350,16350,16350,0
|
|
20241202,194600,1836689040,16350,16350,16350,16350,0
|
|
20241202,194500,1836689040,16350,16350,16350,16350,0
|
|
20241202,194400,1836689040,16350,16350,16350,16350,0
|
|
20241202,194300,1836689040,16350,16350,16350,16350,0
|
|
20241202,194200,1836689040,16350,16350,16350,16350,0
|
|
20241202,194100,1836689040,16350,16350,16350,16350,0
|
|
20241202,194000,1836689040,16350,16350,16350,16350,0
|
|
20241202,193900,1836689040,16350,16350,16350,16350,0
|
|
20241202,193800,1836689040,16350,16350,16350,16350,0
|
|
20241202,193700,1836689040,16350,16350,16350,16350,0
|
|
20241202,193600,1836689040,16350,16350,16350,16350,0
|
|
20241202,193500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,193400,1836689040,16350,16350,16350,16350,0
|
|
20241202,193300,1836689040,16350,16350,16350,16350,0
|
|
20241202,193200,1836689040,16350,16350,16350,16350,0
|
|
20241202,193100,1836689040,16350,16350,16350,16350,0
|
|
20241202,193000,1836689040,16350,16350,16350,16350,0
|
|
20241202,192900,1836689040,16350,16350,16350,16350,0
|
|
20241202,192800,1836689040,16350,16350,16350,16350,0
|
|
20241202,192700,1836689040,16350,16350,16350,16350,0
|
|
20241202,192600,1836689040,16350,16350,16350,16350,0
|
|
20241202,192500,1836689040,16350,16350,16350,16350,0
|
|
20241202,192400,1836689040,16350,16350,16350,16350,0
|
|
20241202,192300,1836689040,16350,16350,16350,16350,0
|
|
20241202,192200,1836689040,16350,16350,16350,16350,0
|
|
20241202,192100,1836689040,16350,16350,16350,16350,0
|
|
20241202,192000,1836689040,16350,16350,16350,16350,0
|
|
20241202,191900,1836689040,16350,16350,16350,16350,0
|
|
20241202,191800,1836689040,16350,16350,16350,16350,0
|
|
20241202,191700,1836689040,16350,16350,16350,16350,0
|
|
20241202,191600,1836689040,16350,16350,16350,16350,0
|
|
20241202,191500,1836689040,16350,16350,16350,16350,0
|
|
20241202,191400,1836689040,16350,16350,16350,16350,0
|
|
20241202,191300,1836689040,16350,16350,16350,16350,0
|
|
20241202,191200,1836689040,16350,16350,16350,16350,0
|
|
20241202,191100,1836689040,16350,16350,16350,16350,0
|
|
20241202,191000,1836689040,16350,16350,16350,16350,0
|
|
20241202,190900,1836689040,16350,16350,16350,16350,0
|
|
20241202,190800,1836689040,16350,16350,16350,16350,0
|
|
20241202,190700,1836689040,16350,16350,16350,16350,0
|
|
20241202,190600,1836689040,16350,16350,16350,16350,0
|
|
20241202,190500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,190400,1836689040,16350,16350,16350,16350,0
|
|
20241202,190300,1836689040,16350,16350,16350,16350,0
|
|
20241202,190200,1836689040,16350,16350,16350,16350,0
|
|
20241202,190100,1836689040,16350,16350,16350,16350,0
|
|
20241202,190000,1836689040,16350,16350,16350,16350,0
|
|
20241202,185900,1836689040,16350,16350,16350,16350,0
|
|
20241202,185800,1836689040,16350,16350,16350,16350,0
|
|
20241202,185700,1836689040,16350,16350,16350,16350,0
|
|
20241202,185600,1836689040,16350,16350,16350,16350,0
|
|
20241202,185500,1836689040,16350,16350,16350,16350,0
|
|
20241202,185400,1836689040,16350,16350,16350,16350,0
|
|
20241202,185300,1836689040,16350,16350,16350,16350,0
|
|
20241202,185200,1836689040,16350,16350,16350,16350,0
|
|
20241202,185100,1836689040,16350,16350,16350,16350,0
|
|
20241202,185000,1836689040,16350,16350,16350,16350,0
|
|
20241202,184900,1836689040,16350,16350,16350,16350,0
|
|
20241202,184800,1836689040,16350,16350,16350,16350,0
|
|
20241202,184700,1836689040,16350,16350,16350,16350,0
|
|
20241202,184600,1836689040,16350,16350,16350,16350,0
|
|
20241202,184500,1836689040,16350,16350,16350,16350,0
|
|
20241202,184400,1836689040,16350,16350,16350,16350,0
|
|
20241202,184300,1836689040,16350,16350,16350,16350,0
|
|
20241202,184200,1836689040,16350,16350,16350,16350,0
|
|
20241202,184100,1836689040,16350,16350,16350,16350,0
|
|
20241202,184000,1836689040,16350,16350,16350,16350,0
|
|
20241202,183900,1836689040,16350,16350,16350,16350,0
|
|
20241202,183800,1836689040,16350,16350,16350,16350,0
|
|
20241202,183700,1836689040,16350,16350,16350,16350,0
|
|
20241202,183600,1836689040,16350,16350,16350,16350,0
|
|
20241202,183500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,183400,1836689040,16350,16350,16350,16350,0
|
|
20241202,183300,1836689040,16350,16350,16350,16350,0
|
|
20241202,183200,1836689040,16350,16350,16350,16350,0
|
|
20241202,183100,1836689040,16350,16350,16350,16350,0
|
|
20241202,183000,1836689040,16350,16350,16350,16350,0
|
|
20241202,182900,1836689040,16350,16350,16350,16350,0
|
|
20241202,182800,1836689040,16350,16350,16350,16350,0
|
|
20241202,182700,1836689040,16350,16350,16350,16350,0
|
|
20241202,182600,1836689040,16350,16350,16350,16350,0
|
|
20241202,182500,1836689040,16350,16350,16350,16350,0
|
|
20241202,182400,1836689040,16350,16350,16350,16350,0
|
|
20241202,182300,1836689040,16350,16350,16350,16350,0
|
|
20241202,182200,1836689040,16350,16350,16350,16350,0
|
|
20241202,182100,1836689040,16350,16350,16350,16350,0
|
|
20241202,182000,1836689040,16350,16350,16350,16350,0
|
|
20241202,181900,1836689040,16350,16350,16350,16350,0
|
|
20241202,181800,1836689040,16350,16350,16350,16350,0
|
|
20241202,181700,1836689040,16350,16350,16350,16350,0
|
|
20241202,181600,1836689040,16350,16350,16350,16350,0
|
|
20241202,181500,1836689040,16350,16350,16350,16350,0
|
|
20241202,181400,1836689040,16350,16350,16350,16350,0
|
|
20241202,181300,1836689040,16350,16350,16350,16350,0
|
|
20241202,181200,1836689040,16350,16350,16350,16350,0
|
|
20241202,181100,1836689040,16350,16350,16350,16350,0
|
|
20241202,181000,1836689040,16350,16350,16350,16350,0
|
|
20241202,180900,1836689040,16350,16350,16350,16350,0
|
|
20241202,180800,1836689040,16350,16350,16350,16350,0
|
|
20241202,180700,1836689040,16350,16350,16350,16350,0
|
|
20241202,180600,1836689040,16350,16350,16350,16350,0
|
|
20241202,180500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,180400,1836689040,16350,16350,16350,16350,0
|
|
20241202,180300,1836689040,16350,16350,16350,16350,0
|
|
20241202,180200,1836689040,16350,16350,16350,16350,0
|
|
20241202,180100,1836689040,16350,16350,16350,16350,0
|
|
20241202,180000,1836689040,16350,16350,16350,16350,0
|
|
20241202,175900,1836689040,16350,16350,16350,16350,0
|
|
20241202,175800,1836689040,16350,16350,16350,16350,0
|
|
20241202,175700,1836689040,16350,16350,16350,16350,0
|
|
20241202,175600,1836689040,16350,16350,16350,16350,0
|
|
20241202,175500,1836689040,16350,16350,16350,16350,0
|
|
20241202,175400,1836689040,16350,16350,16350,16350,0
|
|
20241202,175300,1836689040,16350,16350,16350,16350,0
|
|
20241202,175200,1836689040,16350,16350,16350,16350,0
|
|
20241202,175100,1836689040,16350,16350,16350,16350,0
|
|
20241202,175000,1836689040,16350,16350,16350,16350,0
|
|
20241202,174900,1836689040,16350,16350,16350,16350,0
|
|
20241202,174800,1836689040,16350,16350,16350,16350,0
|
|
20241202,174700,1836689040,16350,16350,16350,16350,0
|
|
20241202,174600,1836689040,16350,16350,16350,16350,0
|
|
20241202,174500,1836689040,16350,16350,16350,16350,0
|
|
20241202,174400,1836689040,16350,16350,16350,16350,0
|
|
20241202,174300,1836689040,16350,16350,16350,16350,0
|
|
20241202,174200,1836689040,16350,16350,16350,16350,0
|
|
20241202,174100,1836689040,16350,16350,16350,16350,0
|
|
20241202,174000,1836689040,16350,16350,16350,16350,0
|
|
20241202,173900,1836689040,16350,16350,16350,16350,0
|
|
20241202,173800,1836689040,16350,16350,16350,16350,0
|
|
20241202,173700,1836689040,16350,16350,16350,16350,0
|
|
20241202,173600,1836689040,16350,16350,16350,16350,0
|
|
20241202,173500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,173400,1836689040,16350,16350,16350,16350,0
|
|
20241202,173300,1836689040,16350,16350,16350,16350,0
|
|
20241202,173200,1836689040,16350,16350,16350,16350,0
|
|
20241202,173100,1836689040,16350,16350,16350,16350,0
|
|
20241202,173000,1836689040,16350,16350,16350,16350,0
|
|
20241202,172900,1836689040,16350,16350,16350,16350,0
|
|
20241202,172800,1836689040,16350,16350,16350,16350,0
|
|
20241202,172700,1836689040,16350,16350,16350,16350,0
|
|
20241202,172600,1836689040,16350,16350,16350,16350,0
|
|
20241202,172500,1836689040,16350,16350,16350,16350,0
|
|
20241202,172400,1836689040,16350,16350,16350,16350,0
|
|
20241202,172300,1836689040,16350,16350,16350,16350,0
|
|
20241202,172200,1836689040,16350,16350,16350,16350,0
|
|
20241202,172100,1836689040,16350,16350,16350,16350,0
|
|
20241202,172000,1836689040,16350,16350,16350,16350,0
|
|
20241202,171900,1836689040,16350,16350,16350,16350,0
|
|
20241202,171800,1836689040,16350,16350,16350,16350,0
|
|
20241202,171700,1836689040,16350,16350,16350,16350,0
|
|
20241202,171600,1836689040,16350,16350,16350,16350,0
|
|
20241202,171500,1836689040,16350,16350,16350,16350,0
|
|
20241202,171400,1836689040,16350,16350,16350,16350,0
|
|
20241202,171300,1836689040,16350,16350,16350,16350,0
|
|
20241202,171200,1836689040,16350,16350,16350,16350,0
|
|
20241202,171100,1836689040,16350,16350,16350,16350,0
|
|
20241202,171000,1836689040,16350,16350,16350,16350,0
|
|
20241202,170900,1836689040,16350,16350,16350,16350,0
|
|
20241202,170800,1836689040,16350,16350,16350,16350,0
|
|
20241202,170700,1836689040,16350,16350,16350,16350,0
|
|
20241202,170600,1836689040,16350,16350,16350,16350,0
|
|
20241202,170500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,170400,1836689040,16350,16350,16350,16350,0
|
|
20241202,170300,1836689040,16350,16350,16350,16350,0
|
|
20241202,170200,1836689040,16350,16350,16350,16350,0
|
|
20241202,170100,1836689040,16350,16350,16350,16350,0
|
|
20241202,170000,1836689040,16350,16350,16350,16350,0
|
|
20241202,165900,1836689040,16350,16350,16350,16350,0
|
|
20241202,165800,1836689040,16350,16350,16350,16350,0
|
|
20241202,165700,1836689040,16350,16350,16350,16350,0
|
|
20241202,165600,1836689040,16350,16350,16350,16350,0
|
|
20241202,165500,1836689040,16350,16350,16350,16350,0
|
|
20241202,165400,1836689040,16350,16350,16350,16350,0
|
|
20241202,165300,1836689040,16350,16350,16350,16350,0
|
|
20241202,165200,1836689040,16350,16350,16350,16350,0
|
|
20241202,165100,1836689040,16350,16350,16350,16350,0
|
|
20241202,165000,1836689040,16350,16350,16350,16350,0
|
|
20241202,164900,1836689040,16350,16350,16350,16350,0
|
|
20241202,164800,1836689040,16350,16350,16350,16350,0
|
|
20241202,164700,1836689040,16350,16350,16350,16350,0
|
|
20241202,164600,1836689040,16350,16350,16350,16350,0
|
|
20241202,164500,1836689040,16350,16350,16350,16350,0
|
|
20241202,164400,1836689040,16350,16350,16350,16350,0
|
|
20241202,164300,1836689040,16350,16350,16350,16350,0
|
|
20241202,164200,1836689040,16350,16350,16350,16350,0
|
|
20241202,164100,1836689040,16350,16350,16350,16350,0
|
|
20241202,164000,1836689040,16350,16350,16350,16350,0
|
|
20241202,163900,1836689040,16350,16350,16350,16350,0
|
|
20241202,163800,1836689040,16350,16350,16350,16350,0
|
|
20241202,163700,1836689040,16350,16350,16350,16350,0
|
|
20241202,163600,1836689040,16350,16350,16350,16350,0
|
|
20241202,163500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,163400,1836689040,16350,16350,16350,16350,0
|
|
20241202,163300,1836689040,16350,16350,16350,16350,0
|
|
20241202,163200,1836689040,16350,16350,16350,16350,0
|
|
20241202,163100,1836689040,16350,16350,16350,16350,0
|
|
20241202,163000,1836689040,16350,16350,16350,16350,0
|
|
20241202,162900,1836689040,16350,16350,16350,16350,0
|
|
20241202,162800,1836689040,16350,16350,16350,16350,0
|
|
20241202,162700,1836689040,16350,16350,16350,16350,0
|
|
20241202,162600,1836689040,16350,16350,16350,16350,0
|
|
20241202,162500,1836689040,16350,16350,16350,16350,0
|
|
20241202,162400,1836689040,16350,16350,16350,16350,0
|
|
20241202,162300,1836689040,16350,16350,16350,16350,0
|
|
20241202,162200,1836689040,16350,16350,16350,16350,0
|
|
20241202,162100,1836689040,16350,16350,16350,16350,0
|
|
20241202,162000,1836689040,16350,16350,16350,16350,0
|
|
20241202,161900,1836689040,16350,16350,16350,16350,0
|
|
20241202,161800,1836689040,16350,16350,16350,16350,0
|
|
20241202,161700,1836689040,16350,16350,16350,16350,0
|
|
20241202,161600,1836689040,16350,16350,16350,16350,0
|
|
20241202,161500,1836689040,16350,16350,16350,16350,0
|
|
20241202,161400,1836689040,16350,16350,16350,16350,0
|
|
20241202,161300,1836689040,16350,16350,16350,16350,0
|
|
20241202,161200,1836689040,16350,16350,16350,16350,0
|
|
20241202,161100,1836689040,16350,16350,16350,16350,0
|
|
20241202,161000,1836689040,16350,16350,16350,16350,0
|
|
20241202,160900,1836689040,16350,16350,16350,16350,0
|
|
20241202,160800,1836689040,16350,16350,16350,16350,0
|
|
20241202,160700,1836689040,16350,16350,16350,16350,0
|
|
20241202,160600,1836689040,16350,16350,16350,16350,0
|
|
20241202,160500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,160400,1836689040,16350,16350,16350,16350,0
|
|
20241202,160300,1836689040,16350,16350,16350,16350,0
|
|
20241202,160200,1836689040,16350,16350,16350,16350,0
|
|
20241202,160100,1836689040,16350,16350,16350,16350,0
|
|
20241202,160000,1836689040,16350,16350,16350,16350,0
|
|
20241202,155900,1836689040,16350,16350,16350,16350,0
|
|
20241202,155800,1836689040,16350,16350,16350,16350,0
|
|
20241202,155700,1836689040,16350,16350,16350,16350,0
|
|
20241202,155600,1836689040,16350,16350,16350,16350,0
|
|
20241202,155500,1836689040,16350,16350,16350,16350,0
|
|
20241202,155400,1836689040,16350,16350,16350,16350,0
|
|
20241202,155300,1836689040,16350,16350,16350,16350,0
|
|
20241202,155200,1836689040,16350,16350,16350,16350,0
|
|
20241202,155100,1836689040,16350,16350,16350,16350,0
|
|
20241202,155000,1836689040,16350,16350,16350,16350,0
|
|
20241202,154900,1836689040,16350,16350,16350,16350,0
|
|
20241202,154800,1836689040,16350,16350,16350,16350,0
|
|
20241202,154700,1836689040,16350,16350,16350,16350,0
|
|
20241202,154600,1836689040,16350,16350,16350,16350,0
|
|
20241202,154500,1836689040,16350,16350,16350,16350,0
|
|
20241202,154400,1836689040,16350,16350,16350,16350,0
|
|
20241202,154300,1836689040,16350,16350,16350,16350,0
|
|
20241202,154200,1836689040,16350,16350,16350,16350,0
|
|
20241202,154100,1836689040,16350,16350,16350,16350,0
|
|
20241202,154000,1836689040,16350,16350,16350,16350,0
|
|
20241202,153900,1836689040,16350,16350,16350,16350,0
|
|
20241202,153800,1836689040,16350,16350,16350,16350,0
|
|
20241202,153700,1836689040,16350,16350,16350,16350,0
|
|
20241202,153600,1836689040,16350,16350,16350,16350,0
|
|
20241202,153500,1836689040,16350,16350,16350,16350,2211
|
|
20241202,153400,1836689040,16350,16350,16350,16350,0
|
|
20241202,153300,1836689040,16350,16350,16350,16350,0
|
|
20241202,153200,1836689040,16350,16350,16350,16350,0
|
|
20241202,153100,1836689040,16350,16350,16350,16350,0
|
|
20241202,153000,1836689040,16350,16350,16350,16350,2211
|
|
20241202,152900,1800539190,16310,16310,16310,16310,0
|
|
20241202,152800,1800539190,16310,16310,16310,16310,0
|
|
20241202,152700,1800539190,16310,16310,16310,16310,0
|
|
20241202,152600,1800539190,16310,16310,16310,16310,0
|
|
20241202,152500,1800539190,16310,16310,16310,16310,0
|
|
20241202,152400,1800539190,16310,16310,16310,16310,0
|
|
20241202,152300,1800539190,16310,16310,16310,16310,0
|
|
20241202,152200,1800539190,16310,16310,16310,16310,0
|
|
20241202,152100,1800539190,16310,16310,16310,16310,0
|
|
20241202,152000,1800539190,16310,16310,16310,16310,0
|
|
20241202,151900,1800539190,16310,16300,16330,16300,1795
|
|
20241202,151800,1771276370,16310,16310,16320,16300,1455
|
|
20241202,151700,1747546330,16310,16330,16330,16310,1370
|
|
20241202,151600,1725185070,16310,16350,16350,16310,820
|
|
20241202,151500,1711793810,16340,16360,16360,16340,1164
|
|
20241202,151400,1692760180,16360,16370,16370,16360,110
|
|
20241202,151300,1690960430,16380,16380,16380,16370,43
|
|
20241202,151200,1690256470,16380,16370,16380,16370,35
|
|
20241202,151100,1689683330,16380,16380,16380,16370,151
|
|
20241202,151000,1687211390,16380,16390,16410,16370,1030
|
|
20241202,150900,1670337450,16390,16380,16390,16380,15
|
|
20241202,150800,1670091610,16390,16390,16410,16390,248
|
|
20241202,150700,1666026870,16390,16400,16400,16390,79
|
|
20241202,150600,1664731920,16390,16400,16400,16390,228
|
|
20241202,150500,1660994950,16400,16410,16410,16400,39
|
|
20241202,150400,1660355010,16440,16390,16440,16390,8
|
|
20241202,150300,1660223840,16390,16390,16400,16390,669
|
|
20241202,150200,1649258350,16460,16460,16470,16460,95
|
|
20241202,150100,1647694230,16470,16430,16470,16390,605
|
|
20241202,150000,1637769340,16450,16420,16470,16400,496
|
|
20241202,145900,1629627260,16420,16430,16430,16420,162
|
|
20241202,145800,1626966390,16420,16430,16430,16410,110
|
|
20241202,145700,1625160330,16430,16420,16430,16420,59
|
|
20241202,145600,1624191540,16420,16440,16440,16420,164
|
|
20241202,145500,1621497800,16430,16430,16430,16430,1
|
|
20241202,145400,1621481370,16440,16430,16440,16430,595
|
|
20241202,145300,1611700710,16430,16430,16430,16430,0
|
|
20241202,145200,1611700710,16430,16410,16430,16410,295
|
|
20241202,145100,1606857200,16440,16440,16440,16440,6
|
|
20241202,145000,1606758560,16410,16410,16410,16410,0
|
|
20241202,144900,1606758560,16410,16410,16410,16410,1
|
|
20241202,144800,1606742150,16410,16440,16440,16410,332
|
|
20241202,144700,1601290530,16440,16440,16440,16440,2
|
|
20241202,144600,1601257650,16400,16450,16450,16400,1000
|
|
20241202,144500,1584854210,16500,16460,16500,16400,4566
|
|
20241202,144400,1509728520,16460,16470,16470,16460,100
|
|
20241202,144300,1508082470,16480,16480,16480,16480,41
|
|
20241202,144200,1507406790,16460,16490,16490,16460,20
|
|
20241202,144100,1507077440,16490,16490,16490,16490,2
|
|
20241202,144000,1507044460,16490,16490,16490,16470,1118
|
|
20241202,143900,1488619680,16500,16500,16500,16500,0
|
|
20241202,143800,1488619680,16500,16490,16500,16490,122
|
|
20241202,143700,1486606970,16490,16490,16490,16490,40
|
|
20241202,143600,1485947370,16490,16490,16490,16490,6
|
|
20241202,143500,1485848430,16490,16480,16490,16480,71
|
|
20241202,143400,1484678340,16480,16480,16480,16480,63
|
|
20241202,143300,1483640100,16480,16480,16480,16480,518
|
|
20241202,143200,1475103460,16490,16500,16570,16490,238
|
|
20241202,143100,1471177450,16500,16560,16560,16500,25
|
|
20241202,143000,1470764890,16560,16560,16560,16560,406
|
|
20241202,142900,1464041530,16500,16500,16500,16500,26
|
|
20241202,142800,1463612530,16500,16570,16570,16500,59
|
|
20241202,142700,1462638950,16500,16500,16500,16500,0
|
|
20241202,142600,1462638950,16500,16500,16500,16500,200
|
|
20241202,142500,1459338950,16510,16510,16510,16510,0
|
|
20241202,142400,1459338950,16510,16510,16510,16510,130
|
|
20241202,142300,1457192650,16510,16510,16510,16510,0
|
|
20241202,142200,1457192650,16510,16600,16600,16510,37
|
|
20241202,142100,1456581150,16610,16610,16610,16610,0
|
|
20241202,142000,1456581150,16610,16610,16610,16610,1
|
|
20241202,141900,1456564540,16510,16530,16530,16510,132
|
|
20241202,141800,1454385150,16520,16520,16520,16520,0
|
|
20241202,141700,1454385150,16520,16520,16520,16520,0
|
|
20241202,141600,1454385150,16520,16520,16520,16520,184
|
|
20241202,141500,1451345470,16630,16630,16630,16630,0
|
|
20241202,141400,1451345470,16630,16630,16630,16630,0
|
|
20241202,141300,1451345470,16630,16630,16630,16630,1
|
|
20241202,141200,1451328840,16630,16520,16630,16520,2
|
|
20241202,141100,1451295690,16530,16530,16530,16530,510
|
|
20241202,141000,1442865390,16530,16530,16530,16530,128
|
|
20241202,140900,1440749550,16550,16570,16570,16550,353
|
|
20241202,140800,1434907100,16630,16630,16630,16630,2
|
|
20241202,140700,1434873840,16640,16620,16640,16620,308
|
|
20241202,140600,1429753740,16550,16550,16550,16550,0
|
|
20241202,140500,1429753740,16550,16550,16550,16550,4
|
|
20241202,140400,1429687540,16550,16550,16550,16550,99
|
|
20241202,140300,1428049090,16540,16550,16550,16540,87
|
|
20241202,140200,1426609800,16550,16560,16560,16550,5
|
|
20241202,140100,1426527040,16640,16640,16640,16640,13
|
|
20241202,140000,1426310720,16570,16570,16570,16570,14
|
|
20241202,135900,1426078740,16570,16570,16570,16570,0
|
|
20241202,135800,1426078740,16570,16570,16570,16570,2
|
|
20241202,135700,1426045600,16570,16570,16570,16570,92
|
|
20241202,135600,1424521160,16640,16640,16640,16580,37
|
|
20241202,135500,1423906930,16640,16650,16650,16640,7
|
|
20241202,135400,1423790420,16650,16600,16650,16590,11
|
|
20241202,135300,1423607860,16620,16650,16650,16600,27
|
|
20241202,135200,1423159140,16650,16650,16650,16650,1
|
|
20241202,135100,1423142490,16590,16590,16590,16590,0
|
|
20241202,135000,1423142490,16590,16600,16600,16590,46
|
|
20241202,134900,1422378980,16600,16610,16610,16600,25
|
|
20241202,134800,1421963970,16600,16600,16600,16600,0
|
|
20241202,134700,1421963970,16600,16580,16600,16580,3444
|
|
20241202,134600,1364854350,16580,16580,16580,16580,210
|
|
20241202,134500,1361372550,16570,16570,16570,16570,4
|
|
20241202,134400,1361306270,16580,16580,16580,16580,5
|
|
20241202,134300,1361223370,16580,16580,16580,16580,101
|
|
20241202,134200,1359548790,16570,16570,16570,16570,30
|
|
20241202,134100,1359051690,16580,16580,16580,16580,208
|
|
20241202,134000,1355603050,16580,16580,16580,16580,30
|
|
20241202,133900,1355105650,16580,16580,16580,16580,2
|
|
20241202,133800,1355072490,16580,16580,16580,16580,10
|
|
20241202,133700,1354906690,16580,16580,16580,16580,92
|
|
20241202,133600,1353381330,16580,16580,16580,16580,54
|
|
20241202,133500,1352486010,16580,16580,16580,16580,83
|
|
20241202,133400,1351109870,16570,16570,16580,16570,212
|
|
20241202,133300,1347596880,16570,16570,16570,16570,10
|
|
20241202,133200,1347431180,16530,16530,16530,16530,0
|
|
20241202,133100,1347431180,16530,16530,16530,16530,96
|
|
20241202,133000,1345844300,16520,16510,16520,16510,138
|
|
20241202,132900,1343564620,16500,16480,16500,16480,488
|
|
20241202,132800,1335515350,16420,16420,16420,16420,50
|
|
20241202,132700,1334694350,16410,16410,16410,16410,0
|
|
20241202,132600,1334694350,16410,16410,16410,16410,37
|
|
20241202,132500,1334087180,16410,16450,16450,16400,1553
|
|
20241202,132400,1308609840,16440,16440,16440,16440,0
|
|
20241202,132300,1308609840,16440,16450,16450,16440,110
|
|
20241202,132200,1306801240,16450,16470,16470,16450,51
|
|
20241202,132100,1305962270,16450,16460,16460,16450,53
|
|
20241202,132000,1305090410,16450,16450,16450,16450,100
|
|
20241202,131900,1303445410,16450,16450,16450,16450,150
|
|
20241202,131800,1300977910,16450,16450,16450,16450,161
|
|
20241202,131700,1298329460,16440,16440,16440,16440,2
|
|
20241202,131600,1298296580,16440,16440,16440,16440,218
|
|
20241202,131500,1294712660,16440,16440,16440,16440,35
|
|
20241202,131400,1294137260,16440,16460,16460,16440,55
|
|
20241202,131300,1293232640,16500,16500,16500,16500,21
|
|
20241202,131200,1292886140,16500,16500,16500,16500,1
|
|
20241202,131100,1292869640,16500,16440,16500,16440,1464
|
|
20241202,131000,1268715260,16440,16440,16440,16440,2
|
|
20241202,130900,1268682380,16440,16450,16450,16440,300
|
|
20241202,130800,1263750280,16450,16480,16490,16450,205
|
|
20241202,130700,1260374170,16500,16440,16500,16440,418
|
|
20241202,130600,1253493850,16440,16440,16500,16440,204
|
|
20241202,130500,1250139490,16460,16490,16490,16460,320
|
|
20241202,130400,1244868690,16500,16460,16500,16410,335
|
|
20241202,130300,1239354850,16460,16480,16480,16460,431
|
|
20241202,130200,1232259120,16480,16480,16480,16480,44
|
|
20241202,130100,1231534000,16480,16480,16490,16480,204
|
|
20241202,130000,1228170080,16480,16480,16480,16480,28
|
|
20241202,125900,1227708640,16480,16480,16480,16470,335
|
|
20241202,125800,1222188830,16480,16490,16490,16480,183
|
|
20241202,125700,1219171700,16490,16510,16510,16490,2174
|
|
20241202,125600,1183299690,16510,16510,16510,16510,10
|
|
20241202,125500,1183134590,16510,16520,16520,16510,283
|
|
20241202,125400,1178459890,16520,16520,16520,16520,11
|
|
20241202,125300,1178278170,16520,16530,16530,16520,21
|
|
20241202,125200,1177931240,16530,16530,16530,16530,176
|
|
20241202,125100,1175021960,16530,16540,16540,16530,76
|
|
20241202,125000,1173765360,16550,16560,16560,16550,22
|
|
20241202,124900,1173401070,16560,16570,16570,16560,5
|
|
20241202,124800,1173318250,16570,16570,16570,16570,439
|
|
20241202,124700,1166044020,16570,16580,16580,16570,458
|
|
20241202,124600,1158454860,16580,16580,16580,16580,34
|
|
20241202,124500,1157891140,16580,16580,16580,16580,9
|
|
20241202,124400,1157741920,16580,16580,16580,16580,64
|
|
20241202,124300,1156680800,16590,16590,16590,16590,1
|
|
20241202,124200,1156664210,16590,16590,16590,16590,10
|
|
20241202,124100,1156498310,16590,16590,16590,16590,5
|
|
20241202,124000,1156415360,16580,16580,16580,16580,3
|
|
20241202,123900,1156365620,16580,16590,16590,16580,24
|
|
20241202,123800,1155967470,16590,16590,16590,16590,16
|
|
20241202,123700,1155702030,16590,16590,16590,16590,69
|
|
20241202,123600,1154557320,16590,16590,16590,16590,131
|
|
20241202,123500,1152384030,16590,16600,16600,16590,121
|
|
20241202,123400,1150376620,16590,16640,16640,16590,1435
|
|
20241202,123300,1126549790,16640,16630,16640,16630,67
|
|
20241202,123200,1125434930,16630,16640,16640,16630,35
|
|
20241202,123100,1124852740,16640,16650,16650,16640,313
|
|
20241202,123000,1119642290,16660,16660,16660,16660,10
|
|
20241202,122900,1119475690,16660,16660,16660,16660,20
|
|
20241202,122800,1119142490,16650,16660,16660,16650,807
|
|
20241202,122700,1105705320,16680,16680,16680,16680,3
|
|
20241202,122600,1105655280,16680,16680,16680,16650,21
|
|
20241202,122500,1105305060,16680,16680,16680,16680,0
|
|
20241202,122400,1105305060,16680,16660,16680,16660,2
|
|
20241202,122300,1105271720,16660,16660,16660,16660,181
|
|
20241202,122200,1102256260,16660,16660,16660,16660,0
|
|
20241202,122100,1102256260,16660,16660,16660,16660,0
|
|
20241202,122000,1102256260,16660,16660,16660,16660,115
|
|
20241202,121900,1100340360,16660,16680,16680,16660,85
|
|
20241202,121800,1098924160,16680,16680,16680,16680,52
|
|
20241202,121700,1098056800,16660,16670,16670,16660,222
|
|
20241202,121600,1094358070,16670,16670,16670,16670,8
|
|
20241202,121500,1094224710,16670,16660,16670,16660,67
|
|
20241202,121400,1093107860,16670,16670,16670,16660,126
|
|
20241202,121300,1091007900,16670,16670,16670,16670,21
|
|
20241202,121200,1090657830,16680,16680,16680,16680,10
|
|
20241202,121100,1090491030,16670,16680,16680,16670,12
|
|
20241202,121000,1090290980,16680,16680,16680,16680,7
|
|
20241202,120900,1090174220,16680,16680,16680,16680,105
|
|
20241202,120800,1088422820,16680,16670,16680,16670,166
|
|
20241202,120700,1085655040,16680,16680,16680,16680,1404
|
|
20241202,120600,1062236320,16700,16700,16700,16690,1215
|
|
20241202,120500,1041954560,16700,16700,16700,16700,247
|
|
20241202,120400,1037829660,16700,16700,16700,16700,0
|
|
20241202,120300,1037829660,16700,16700,16700,16700,0
|
|
20241202,120200,1037829660,16700,16700,16700,16700,0
|
|
20241202,120100,1037829660,16700,16700,16700,16700,115
|
|
20241202,120000,1035909160,16700,16700,16700,16700,30
|
|
20241202,115900,1035408160,16690,16690,16690,16690,66
|
|
20241202,115800,1034306620,16690,16690,16690,16690,10
|
|
20241202,115700,1034139720,16690,16690,16690,16690,51
|
|
20241202,115600,1033288530,16690,16680,16690,16680,1294
|
|
20241202,115500,1011704460,16680,16690,16690,16680,63
|
|
20241202,115400,1010653290,16680,16680,16680,16680,0
|
|
20241202,115300,1010653290,16680,16690,16690,16680,603
|
|
20241202,115200,1000593870,16690,16690,16690,16690,10
|
|
20241202,115100,1000426970,16740,16740,16740,16740,3
|
|
20241202,115000,1000376750,16680,16680,16680,16680,0
|
|
20241202,114900,1000376750,16680,16680,16680,16680,0
|
|
20241202,114800,1000376750,16680,16680,16680,16680,0
|
|
20241202,114700,1000376750,16680,16720,16720,16680,1705
|
|
20241202,114600,971905340,16710,16710,16710,16710,0
|
|
20241202,114500,971905340,16710,16720,16750,16710,201
|
|
20241202,114400,968546310,16720,16720,16720,16710,287
|
|
20241202,114300,963749110,16730,16730,16730,16730,10
|
|
20241202,114200,963581810,16730,16730,16730,16730,13
|
|
20241202,114100,963364320,16730,16750,16750,16730,148
|
|
20241202,114000,960887930,16750,16740,16750,16740,205
|
|
20241202,113900,957456220,16750,16750,16750,16750,20
|
|
20241202,113800,957121220,16750,16750,16750,16750,288
|
|
20241202,113700,952297220,16750,16750,16750,16750,67
|
|
20241202,113600,951174970,16740,16740,16740,16740,12
|
|
20241202,113500,950974090,16740,16740,16740,16740,1
|
|
20241202,113400,950957350,16740,16740,16740,16740,100
|
|
20241202,113300,949283350,16740,16750,16750,16740,984
|
|
20241202,113200,932811180,16740,16760,16760,16740,560
|
|
20241202,113100,923434250,16760,16770,16770,16760,101
|
|
20241202,113000,921741100,16770,16770,16770,16770,87
|
|
20241202,112900,920282110,16770,16750,16770,16750,44
|
|
20241202,112800,919544510,16750,16750,16750,16750,59
|
|
20241202,112700,918556260,16740,16740,16740,16740,54
|
|
20241202,112600,917652300,16740,16740,16740,16740,90
|
|
20241202,112500,916145700,16740,16740,16740,16740,35
|
|
20241202,112400,915559800,16740,16740,16740,16740,445
|
|
20241202,112300,908110500,16740,16740,16740,16730,254
|
|
20241202,112200,903860490,16740,16750,16750,16740,125
|
|
20241202,112100,901767940,16750,16750,16750,16750,0
|
|
20241202,112000,901767940,16750,16770,16770,16750,992
|
|
20241202,111900,885149040,16760,16770,16770,16760,92
|
|
20241202,111800,883606870,16770,16780,16780,16770,185
|
|
20241202,111700,880503900,16800,16800,16800,16780,1269
|
|
20241202,111600,859196030,16800,16830,16830,16800,566
|
|
20241202,111500,849681140,16830,16840,16840,16830,132
|
|
20241202,111400,847459540,16830,16830,16830,16830,200
|
|
20241202,111300,844093540,16840,16860,16860,16840,297
|
|
20241202,111200,839092040,16840,16840,16840,16840,3
|
|
20241202,111100,839041520,16840,16840,16840,16840,14
|
|
20241202,111000,838805760,16860,16940,16940,16860,161
|
|
20241202,110900,836079220,16940,16940,16950,16940,107
|
|
20241202,110800,834266540,16950,16950,16950,16950,30
|
|
20241202,110700,833758040,16950,16920,16970,16920,207
|
|
20241202,110600,830248870,16850,16850,16850,16850,32
|
|
20241202,110500,829709670,16850,16850,16850,16850,0
|
|
20241202,110400,829709670,16850,16870,16870,16850,18
|
|
20241202,110300,829406230,16870,16890,16890,16870,1211
|
|
20241202,110200,808975320,16890,16910,16920,16890,167
|
|
20241202,110100,806153060,16920,16900,16920,16900,49
|
|
20241202,110000,805324880,16900,16890,16900,16890,13
|
|
20241202,105900,805105190,16880,16880,16880,16880,28
|
|
20241202,105800,804632550,16880,16880,16880,16880,263
|
|
20241202,105700,800193110,16870,16870,16880,16870,274
|
|
20241202,105600,795568510,16870,16870,16870,16870,0
|
|
20241202,105500,795568510,16870,16870,16870,16870,23
|
|
20241202,105400,795180500,16870,16870,16870,16870,0
|
|
20241202,105300,795180500,16870,16870,16870,16870,59
|
|
20241202,105200,794185170,16870,16860,16870,16860,71
|
|
20241202,105100,792988100,16860,16860,16860,16860,30
|
|
20241202,105000,792482300,16860,16860,16860,16860,0
|
|
20241202,104900,792482300,16860,16860,16860,16860,2
|
|
20241202,104800,792448580,16860,16860,16860,16860,7
|
|
20241202,104700,792330560,16860,16850,16860,16850,101
|
|
20241202,104600,790627980,16860,16860,16860,16860,1
|
|
20241202,104500,790611120,16810,16810,16810,16810,58
|
|
20241202,104400,789636140,16810,16810,16810,16810,0
|
|
20241202,104300,789636140,16810,16820,16820,16810,59
|
|
20241202,104200,788644250,16830,16830,16840,16830,308
|
|
20241202,104100,783460600,16870,16870,16870,16870,0
|
|
20241202,104000,783460600,16870,16870,16870,16870,1
|
|
20241202,103900,783443730,16830,16870,16870,16830,86
|
|
20241202,103800,781995940,16870,16870,16870,16870,2
|
|
20241202,103700,781962200,16870,16840,16880,16840,163
|
|
20241202,103600,779212650,16810,16810,16810,16810,7
|
|
20241202,103500,779094980,16790,16790,16800,16790,552
|
|
20241202,103400,769826850,16780,16790,16790,16780,47
|
|
20241202,103300,769037920,16790,16790,16790,16770,198
|
|
20241202,103200,765716540,16790,16780,16800,16780,384
|
|
20241202,103100,759271080,16760,16760,16760,16760,139
|
|
20241202,103000,756941440,16760,16760,16760,16760,28
|
|
20241202,102900,756472160,16760,16770,16770,16760,668
|
|
20241202,102800,745270100,16770,16770,16770,16770,261
|
|
20241202,102700,740893130,16770,16780,16780,16750,572
|
|
20241202,102600,731301830,16780,16800,16830,16780,1112
|
|
20241202,102500,712628880,16800,16820,16820,16800,548
|
|
20241202,102400,703416500,16810,16840,16840,16810,880
|
|
20241202,102300,688608150,16830,16830,16830,16830,0
|
|
20241202,102200,688608150,16830,16830,16830,16830,0
|
|
20241202,102100,688608150,16830,16830,16830,16830,0
|
|
20241202,102000,688608150,16830,16830,16830,16830,500
|
|
20241202,101900,680193150,16830,16830,16830,16830,351
|
|
20241202,101800,674285820,16840,16850,16850,16840,7
|
|
20241202,101700,674167920,16850,16830,16850,16830,111
|
|
20241202,101600,672297690,16830,16830,16830,16830,54
|
|
20241202,101500,671388870,16830,16850,16850,16820,796
|
|
20241202,101400,657991800,16850,16850,16850,16850,212
|
|
20241202,101300,654419600,16840,16840,16840,16840,0
|
|
20241202,101200,654419600,16840,16840,16860,16840,20
|
|
20241202,101100,654082780,16840,16870,16870,16840,185
|
|
20241202,101000,650967300,16840,16840,16840,16840,3
|
|
20241202,100900,650916780,16840,16850,16890,16840,310
|
|
20241202,100800,645695150,16850,16890,16890,16850,153
|
|
20241202,100700,643116570,16890,16890,16890,16880,313
|
|
20241202,100600,637831910,16890,16900,16900,16890,46
|
|
20241202,100500,637054900,16900,16900,16900,16890,4
|
|
20241202,100400,636987310,16900,16920,16920,16900,372
|
|
20241202,100300,630695180,16920,16920,16920,16920,47
|
|
20241202,100200,629899940,16910,16910,16910,16910,126
|
|
20241202,100100,627769280,16950,16950,16950,16950,5
|
|
20241202,100000,627684530,16950,17020,17020,16950,145
|
|
20241202,095900,625225510,17010,17000,17010,16950,116
|
|
20241202,095800,623253470,16950,17000,17000,16950,44
|
|
20241202,095700,622505670,16970,16980,16980,16910,305
|
|
20241202,095600,617339830,16980,17030,17030,16980,282
|
|
20241202,095500,612546610,17030,17030,17030,17030,511
|
|
20241202,095400,603844280,17030,17030,17090,17030,409
|
|
20241202,095300,596862430,17040,17020,17050,17020,214
|
|
20241202,095200,593218130,17020,16960,17020,16960,803
|
|
20241202,095100,579573710,16960,16910,16960,16910,318
|
|
20241202,095000,574193830,16880,16920,16920,16880,188
|
|
20241202,094900,571019540,16920,16880,16920,16880,62
|
|
20241202,094800,569970580,16880,16870,16880,16870,150
|
|
20241202,094700,567438620,16870,16870,16870,16870,111
|
|
20241202,094600,565566050,16820,16820,16820,16820,7
|
|
20241202,094500,565448310,16810,16810,16810,16810,123
|
|
20241202,094400,563380680,16810,16810,16810,16810,130
|
|
20241202,094300,561195380,16800,16800,16800,16800,2
|
|
20241202,094200,561161780,16780,16780,16780,16780,0
|
|
20241202,094100,561161780,16780,16830,16830,16780,127
|
|
20241202,094000,559028980,16840,16880,16880,16840,25
|
|
20241202,093900,558607340,16880,16790,16880,16790,53
|
|
20241202,093800,557717210,16790,16780,16790,16770,101
|
|
20241202,093700,556023320,16770,16780,16780,16770,178
|
|
20241202,093600,553038120,16770,16790,16800,16770,787
|
|
20241202,093500,539830840,16790,16810,16810,16790,247
|
|
20241202,093400,535680890,16810,16820,16820,16810,511
|
|
20241202,093300,527088870,16820,16820,16820,16820,112
|
|
20241202,093200,525205030,16820,16880,16880,16820,1099
|
|
20241202,093100,506701070,16890,16880,16890,16860,186
|
|
20241202,093000,503562650,16870,16920,16920,16870,210
|
|
20241202,092900,500012420,16900,16860,16900,16860,640
|
|
20241202,092800,489217480,16860,16860,16860,16850,218
|
|
20241202,092700,485543470,16870,16880,16880,16870,261
|
|
20241202,092600,481138630,16890,16900,16900,16890,131
|
|
20241202,092500,478925030,16900,16920,16920,16900,178
|
|
20241202,092400,475913530,16920,16900,16920,16900,1027
|
|
20241202,092300,458538070,16890,16940,16950,16890,1090
|
|
20241202,092200,440110880,16950,16960,16970,16950,294
|
|
20241202,092100,435126010,16980,16940,17000,16940,155
|
|
20241202,092000,432497250,16940,17050,17050,16940,1594
|
|
20241202,091900,405442720,17020,17030,17050,17020,854
|
|
20241202,091800,390891820,17030,17060,17060,17030,950
|
|
20241202,091700,374686980,17020,17020,17020,17020,736
|
|
20241202,091600,362160260,17020,17040,17050,17020,418
|
|
20241202,091500,355037040,17030,17060,17060,17030,814
|
|
20241202,091400,341156300,17080,17070,17100,17070,246
|
|
20241202,091300,336953730,17100,17120,17120,17090,2327
|
|
20241202,091200,297141150,17120,17120,17210,17120,429
|
|
20241202,091100,289771760,17190,17180,17200,17100,331
|
|
20241202,091000,284091980,17210,17210,17210,17130,2268
|
|
20241202,090900,245174840,17220,17220,17220,17170,350
|
|
20241202,090800,239150120,17220,17140,17220,17140,322
|
|
20241202,090700,233615560,17200,17200,17200,17110,205
|
|
20241202,090600,230089650,17220,17120,17220,17120,1035
|
|
20241202,090500,212308590,17090,17090,17190,17020,602
|
|
20241202,090400,202019400,17090,17220,17220,17090,2770
|
|
20241202,090300,154489010,17230,17180,17280,17170,1879
|
|
20241202,090200,122194110,17230,17240,17300,17160,1187
|
|
20241202,090100,101764170,17300,17360,17450,17240,2023
|
|
20241202,090000,66633770,17360,17100,17370,17100,3878
|