726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,210300,1171761780,16610,16610,16610,16610,594
|
|
20241203,210200,1171761780,16610,16610,16610,16610,0
|
|
20241203,210100,1171761780,16610,16610,16610,16610,0
|
|
20241203,210000,1171761780,16610,16610,16610,16610,0
|
|
20241203,205900,1171761780,16610,16610,16610,16610,0
|
|
20241203,205800,1171761780,16610,16610,16610,16610,0
|
|
20241203,205700,1171761780,16610,16610,16610,16610,0
|
|
20241203,205600,1171761780,16610,16610,16610,16610,0
|
|
20241203,205500,1171761780,16610,16610,16610,16610,0
|
|
20241203,205400,1171761780,16610,16610,16610,16610,0
|
|
20241203,205300,1171761780,16610,16610,16610,16610,0
|
|
20241203,205200,1171761780,16610,16610,16610,16610,0
|
|
20241203,205100,1171761780,16610,16610,16610,16610,0
|
|
20241203,205000,1171761780,16610,16610,16610,16610,0
|
|
20241203,204900,1171761780,16610,16610,16610,16610,0
|
|
20241203,204800,1171761780,16610,16610,16610,16610,0
|
|
20241203,204700,1171761780,16610,16610,16610,16610,0
|
|
20241203,204600,1171761780,16610,16610,16610,16610,0
|
|
20241203,204500,1171761780,16610,16610,16610,16610,0
|
|
20241203,204400,1171761780,16610,16610,16610,16610,0
|
|
20241203,204300,1171761780,16610,16610,16610,16610,0
|
|
20241203,204200,1171761780,16610,16610,16610,16610,0
|
|
20241203,204100,1171761780,16610,16610,16610,16610,0
|
|
20241203,204000,1171761780,16610,16610,16610,16610,0
|
|
20241203,203900,1171761780,16610,16610,16610,16610,0
|
|
20241203,203800,1171761780,16610,16610,16610,16610,0
|
|
20241203,203700,1171761780,16610,16610,16610,16610,0
|
|
20241203,203600,1171761780,16610,16610,16610,16610,0
|
|
20241203,203500,1171761780,16610,16610,16610,16610,0
|
|
20241203,203400,1171761780,16610,16610,16610,16610,0
|
|
20241203,203300,1171761780,16610,16610,16610,16610,594
|
|
20241203,203200,1171761780,16610,16610,16610,16610,0
|
|
20241203,203100,1171761780,16610,16610,16610,16610,0
|
|
20241203,203000,1171761780,16610,16610,16610,16610,0
|
|
20241203,202900,1171761780,16610,16610,16610,16610,0
|
|
20241203,202800,1171761780,16610,16610,16610,16610,0
|
|
20241203,202700,1171761780,16610,16610,16610,16610,0
|
|
20241203,202600,1171761780,16610,16610,16610,16610,0
|
|
20241203,202500,1171761780,16610,16610,16610,16610,0
|
|
20241203,202400,1171761780,16610,16610,16610,16610,0
|
|
20241203,202300,1171761780,16610,16610,16610,16610,0
|
|
20241203,202200,1171761780,16610,16610,16610,16610,0
|
|
20241203,202100,1171761780,16610,16610,16610,16610,0
|
|
20241203,202000,1171761780,16610,16610,16610,16610,0
|
|
20241203,201900,1171761780,16610,16610,16610,16610,0
|
|
20241203,201800,1171761780,16610,16610,16610,16610,0
|
|
20241203,201700,1171761780,16610,16610,16610,16610,0
|
|
20241203,201600,1171761780,16610,16610,16610,16610,0
|
|
20241203,201500,1171761780,16610,16610,16610,16610,0
|
|
20241203,201400,1171761780,16610,16610,16610,16610,0
|
|
20241203,201300,1171761780,16610,16610,16610,16610,0
|
|
20241203,201200,1171761780,16610,16610,16610,16610,0
|
|
20241203,201100,1171761780,16610,16610,16610,16610,0
|
|
20241203,201000,1171761780,16610,16610,16610,16610,0
|
|
20241203,200900,1171761780,16610,16610,16610,16610,0
|
|
20241203,200800,1171761780,16610,16610,16610,16610,0
|
|
20241203,200700,1171761780,16610,16610,16610,16610,0
|
|
20241203,200600,1171761780,16610,16610,16610,16610,0
|
|
20241203,200500,1171761780,16610,16610,16610,16610,0
|
|
20241203,200400,1171761780,16610,16610,16610,16610,0
|
|
20241203,200300,1171761780,16610,16610,16610,16610,594
|
|
20241203,200200,1171761780,16610,16610,16610,16610,0
|
|
20241203,200100,1171761780,16610,16610,16610,16610,0
|
|
20241203,200000,1171761780,16610,16610,16610,16610,0
|
|
20241203,195900,1171761780,16610,16610,16610,16610,0
|
|
20241203,195800,1171761780,16610,16610,16610,16610,0
|
|
20241203,195700,1171761780,16610,16610,16610,16610,0
|
|
20241203,195600,1171761780,16610,16610,16610,16610,0
|
|
20241203,195500,1171761780,16610,16610,16610,16610,0
|
|
20241203,195400,1171761780,16610,16610,16610,16610,0
|
|
20241203,195300,1171761780,16610,16610,16610,16610,0
|
|
20241203,195200,1171761780,16610,16610,16610,16610,0
|
|
20241203,195100,1171761780,16610,16610,16610,16610,0
|
|
20241203,195000,1171761780,16610,16610,16610,16610,0
|
|
20241203,194900,1171761780,16610,16610,16610,16610,0
|
|
20241203,194800,1171761780,16610,16610,16610,16610,0
|
|
20241203,194700,1171761780,16610,16610,16610,16610,0
|
|
20241203,194600,1171761780,16610,16610,16610,16610,0
|
|
20241203,194500,1171761780,16610,16610,16610,16610,0
|
|
20241203,194400,1171761780,16610,16610,16610,16610,0
|
|
20241203,194300,1171761780,16610,16610,16610,16610,0
|
|
20241203,194200,1171761780,16610,16610,16610,16610,0
|
|
20241203,194100,1171761780,16610,16610,16610,16610,0
|
|
20241203,194000,1171761780,16610,16610,16610,16610,0
|
|
20241203,193900,1171761780,16610,16610,16610,16610,0
|
|
20241203,193800,1171761780,16610,16610,16610,16610,0
|
|
20241203,193700,1171761780,16610,16610,16610,16610,0
|
|
20241203,193600,1171761780,16610,16610,16610,16610,0
|
|
20241203,193500,1171761780,16610,16610,16610,16610,0
|
|
20241203,193400,1171761780,16610,16610,16610,16610,0
|
|
20241203,193300,1171761780,16610,16610,16610,16610,594
|
|
20241203,193200,1171761780,16610,16610,16610,16610,0
|
|
20241203,193100,1171761780,16610,16610,16610,16610,0
|
|
20241203,193000,1171761780,16610,16610,16610,16610,0
|
|
20241203,192900,1171761780,16610,16610,16610,16610,0
|
|
20241203,192800,1171761780,16610,16610,16610,16610,0
|
|
20241203,192700,1171761780,16610,16610,16610,16610,0
|
|
20241203,192600,1171761780,16610,16610,16610,16610,0
|
|
20241203,192500,1171761780,16610,16610,16610,16610,0
|
|
20241203,192400,1171761780,16610,16610,16610,16610,0
|
|
20241203,192300,1171761780,16610,16610,16610,16610,0
|
|
20241203,192200,1171761780,16610,16610,16610,16610,0
|
|
20241203,192100,1171761780,16610,16610,16610,16610,0
|
|
20241203,192000,1171761780,16610,16610,16610,16610,0
|
|
20241203,191900,1171761780,16610,16610,16610,16610,0
|
|
20241203,191800,1171761780,16610,16610,16610,16610,0
|
|
20241203,191700,1171761780,16610,16610,16610,16610,0
|
|
20241203,191600,1171761780,16610,16610,16610,16610,0
|
|
20241203,191500,1171761780,16610,16610,16610,16610,0
|
|
20241203,191400,1171761780,16610,16610,16610,16610,0
|
|
20241203,191300,1171761780,16610,16610,16610,16610,0
|
|
20241203,191200,1171761780,16610,16610,16610,16610,0
|
|
20241203,191100,1171761780,16610,16610,16610,16610,0
|
|
20241203,191000,1171761780,16610,16610,16610,16610,0
|
|
20241203,190900,1171761780,16610,16610,16610,16610,0
|
|
20241203,190800,1171761780,16610,16610,16610,16610,0
|
|
20241203,190700,1171761780,16610,16610,16610,16610,0
|
|
20241203,190600,1171761780,16610,16610,16610,16610,0
|
|
20241203,190500,1171761780,16610,16610,16610,16610,0
|
|
20241203,190400,1171761780,16610,16610,16610,16610,0
|
|
20241203,190300,1171761780,16610,16610,16610,16610,594
|
|
20241203,190200,1171761780,16610,16610,16610,16610,0
|
|
20241203,190100,1171761780,16610,16610,16610,16610,0
|
|
20241203,190000,1171761780,16610,16610,16610,16610,0
|
|
20241203,185900,1171761780,16610,16610,16610,16610,0
|
|
20241203,185800,1171761780,16610,16610,16610,16610,0
|
|
20241203,185700,1171761780,16610,16610,16610,16610,0
|
|
20241203,185600,1171761780,16610,16610,16610,16610,0
|
|
20241203,185500,1171761780,16610,16610,16610,16610,0
|
|
20241203,185400,1171761780,16610,16610,16610,16610,0
|
|
20241203,185300,1171761780,16610,16610,16610,16610,0
|
|
20241203,185200,1171761780,16610,16610,16610,16610,0
|
|
20241203,185100,1171761780,16610,16610,16610,16610,0
|
|
20241203,185000,1171761780,16610,16610,16610,16610,0
|
|
20241203,184900,1171761780,16610,16610,16610,16610,0
|
|
20241203,184800,1171761780,16610,16610,16610,16610,0
|
|
20241203,184700,1171761780,16610,16610,16610,16610,0
|
|
20241203,184600,1171761780,16610,16610,16610,16610,0
|
|
20241203,184500,1171761780,16610,16610,16610,16610,0
|
|
20241203,184400,1171761780,16610,16610,16610,16610,0
|
|
20241203,184300,1171761780,16610,16610,16610,16610,0
|
|
20241203,184200,1171761780,16610,16610,16610,16610,0
|
|
20241203,184100,1171761780,16610,16610,16610,16610,0
|
|
20241203,184000,1171761780,16610,16610,16610,16610,0
|
|
20241203,183900,1171761780,16610,16610,16610,16610,0
|
|
20241203,183800,1171761780,16610,16610,16610,16610,0
|
|
20241203,183700,1171761780,16610,16610,16610,16610,0
|
|
20241203,183600,1171761780,16610,16610,16610,16610,0
|
|
20241203,183500,1171761780,16610,16610,16610,16610,0
|
|
20241203,183400,1171761780,16610,16610,16610,16610,0
|
|
20241203,183300,1171761780,16610,16610,16610,16610,594
|
|
20241203,183200,1171761780,16610,16610,16610,16610,0
|
|
20241203,183100,1171761780,16610,16610,16610,16610,0
|
|
20241203,183000,1171761780,16610,16610,16610,16610,0
|
|
20241203,182900,1171761780,16610,16610,16610,16610,0
|
|
20241203,182800,1171761780,16610,16610,16610,16610,0
|
|
20241203,182700,1171761780,16610,16610,16610,16610,0
|
|
20241203,182600,1171761780,16610,16610,16610,16610,0
|
|
20241203,182500,1171761780,16610,16610,16610,16610,0
|
|
20241203,182400,1171761780,16610,16610,16610,16610,0
|
|
20241203,182300,1171761780,16610,16610,16610,16610,0
|
|
20241203,182200,1171761780,16610,16610,16610,16610,0
|
|
20241203,182100,1171761780,16610,16610,16610,16610,0
|
|
20241203,182000,1171761780,16610,16610,16610,16610,0
|
|
20241203,181900,1171761780,16610,16610,16610,16610,0
|
|
20241203,181800,1171761780,16610,16610,16610,16610,0
|
|
20241203,181700,1171761780,16610,16610,16610,16610,0
|
|
20241203,181600,1171761780,16610,16610,16610,16610,0
|
|
20241203,181500,1171761780,16610,16610,16610,16610,0
|
|
20241203,181400,1171761780,16610,16610,16610,16610,0
|
|
20241203,181300,1171761780,16610,16610,16610,16610,0
|
|
20241203,181200,1171761780,16610,16610,16610,16610,0
|
|
20241203,181100,1171761780,16610,16610,16610,16610,0
|
|
20241203,181000,1171761780,16610,16610,16610,16610,0
|
|
20241203,180900,1171761780,16610,16610,16610,16610,0
|
|
20241203,180800,1171761780,16610,16610,16610,16610,0
|
|
20241203,180700,1171761780,16610,16610,16610,16610,0
|
|
20241203,180600,1171761780,16610,16610,16610,16610,0
|
|
20241203,180500,1171761780,16610,16610,16610,16610,0
|
|
20241203,180400,1171761780,16610,16610,16610,16610,0
|
|
20241203,180300,1171761780,16610,16610,16610,16610,594
|
|
20241203,180200,1171761780,16610,16610,16610,16610,0
|
|
20241203,180100,1171761780,16610,16610,16610,16610,0
|
|
20241203,180000,1171761780,16610,16610,16610,16610,0
|
|
20241203,175900,1171761780,16610,16610,16610,16610,0
|
|
20241203,175800,1171761780,16610,16610,16610,16610,0
|
|
20241203,175700,1171761780,16610,16610,16610,16610,0
|
|
20241203,175600,1171761780,16610,16610,16610,16610,0
|
|
20241203,175500,1171761780,16610,16610,16610,16610,0
|
|
20241203,175400,1171761780,16610,16610,16610,16610,0
|
|
20241203,175300,1171761780,16610,16610,16610,16610,0
|
|
20241203,175200,1171761780,16610,16610,16610,16610,0
|
|
20241203,175100,1171761780,16610,16610,16610,16610,0
|
|
20241203,175000,1171761780,16610,16610,16610,16610,0
|
|
20241203,174900,1171761780,16610,16610,16610,16610,0
|
|
20241203,174800,1171761780,16610,16610,16610,16610,0
|
|
20241203,174700,1171761780,16610,16610,16610,16610,0
|
|
20241203,174600,1171761780,16610,16610,16610,16610,0
|
|
20241203,174500,1171761780,16610,16610,16610,16610,0
|
|
20241203,174400,1171761780,16610,16610,16610,16610,0
|
|
20241203,174300,1171761780,16610,16610,16610,16610,0
|
|
20241203,174200,1171761780,16610,16610,16610,16610,0
|
|
20241203,174100,1171761780,16610,16610,16610,16610,0
|
|
20241203,174000,1171761780,16610,16610,16610,16610,0
|
|
20241203,173900,1171761780,16610,16610,16610,16610,0
|
|
20241203,173800,1171761780,16610,16610,16610,16610,0
|
|
20241203,173700,1171761780,16610,16610,16610,16610,0
|
|
20241203,173600,1171761780,16610,16610,16610,16610,0
|
|
20241203,173500,1171761780,16610,16610,16610,16610,0
|
|
20241203,173400,1171761780,16610,16610,16610,16610,0
|
|
20241203,173300,1171761780,16610,16610,16610,16610,594
|
|
20241203,173200,1171761780,16610,16610,16610,16610,0
|
|
20241203,173100,1171761780,16610,16610,16610,16610,0
|
|
20241203,173000,1171761780,16610,16610,16610,16610,0
|
|
20241203,172900,1171761780,16610,16610,16610,16610,0
|
|
20241203,172800,1171761780,16610,16610,16610,16610,0
|
|
20241203,172700,1171761780,16610,16610,16610,16610,0
|
|
20241203,172600,1171761780,16610,16610,16610,16610,0
|
|
20241203,172500,1171761780,16610,16610,16610,16610,0
|
|
20241203,172400,1171761780,16610,16610,16610,16610,0
|
|
20241203,172300,1171761780,16610,16610,16610,16610,0
|
|
20241203,172200,1171761780,16610,16610,16610,16610,0
|
|
20241203,172100,1171761780,16610,16610,16610,16610,0
|
|
20241203,172000,1171761780,16610,16610,16610,16610,0
|
|
20241203,171900,1171761780,16610,16610,16610,16610,0
|
|
20241203,171800,1171761780,16610,16610,16610,16610,0
|
|
20241203,171700,1171761780,16610,16610,16610,16610,0
|
|
20241203,171600,1171761780,16610,16610,16610,16610,0
|
|
20241203,171500,1171761780,16610,16610,16610,16610,0
|
|
20241203,171400,1171761780,16610,16610,16610,16610,0
|
|
20241203,171300,1171761780,16610,16610,16610,16610,0
|
|
20241203,171200,1171761780,16610,16610,16610,16610,0
|
|
20241203,171100,1171761780,16610,16610,16610,16610,0
|
|
20241203,171000,1171761780,16610,16610,16610,16610,0
|
|
20241203,170900,1171761780,16610,16610,16610,16610,0
|
|
20241203,170800,1171761780,16610,16610,16610,16610,0
|
|
20241203,170700,1171761780,16610,16610,16610,16610,0
|
|
20241203,170600,1171761780,16610,16610,16610,16610,0
|
|
20241203,170500,1171761780,16610,16610,16610,16610,0
|
|
20241203,170400,1171761780,16610,16610,16610,16610,0
|
|
20241203,170300,1171761780,16610,16610,16610,16610,594
|
|
20241203,170200,1171761780,16610,16610,16610,16610,0
|
|
20241203,170100,1171761780,16610,16610,16610,16610,0
|
|
20241203,170000,1171761780,16610,16610,16610,16610,0
|
|
20241203,165900,1171761780,16610,16610,16610,16610,0
|
|
20241203,165800,1171761780,16610,16610,16610,16610,0
|
|
20241203,165700,1171761780,16610,16610,16610,16610,0
|
|
20241203,165600,1171761780,16610,16610,16610,16610,0
|
|
20241203,165500,1171761780,16610,16610,16610,16610,0
|
|
20241203,165400,1171761780,16610,16610,16610,16610,0
|
|
20241203,165300,1171761780,16610,16610,16610,16610,0
|
|
20241203,165200,1171761780,16610,16610,16610,16610,0
|
|
20241203,165100,1171761780,16610,16610,16610,16610,0
|
|
20241203,165000,1171761780,16610,16610,16610,16610,0
|
|
20241203,164900,1171761780,16610,16610,16610,16610,0
|
|
20241203,164800,1171761780,16610,16610,16610,16610,0
|
|
20241203,164700,1171761780,16610,16610,16610,16610,0
|
|
20241203,164600,1171761780,16610,16610,16610,16610,0
|
|
20241203,164500,1171761780,16610,16610,16610,16610,0
|
|
20241203,164400,1171761780,16610,16610,16610,16610,0
|
|
20241203,164300,1171761780,16610,16610,16610,16610,0
|
|
20241203,164200,1171761780,16610,16610,16610,16610,0
|
|
20241203,164100,1171761780,16610,16610,16610,16610,0
|
|
20241203,164000,1171761780,16610,16610,16610,16610,0
|
|
20241203,163900,1171761780,16610,16610,16610,16610,0
|
|
20241203,163800,1171761780,16610,16610,16610,16610,0
|
|
20241203,163700,1171761780,16610,16610,16610,16610,0
|
|
20241203,163600,1171761780,16610,16610,16610,16610,0
|
|
20241203,163500,1171761780,16610,16610,16610,16610,0
|
|
20241203,163400,1171761780,16610,16610,16610,16610,0
|
|
20241203,163300,1171761780,16610,16610,16610,16610,594
|
|
20241203,163200,1171761780,16610,16610,16610,16610,0
|
|
20241203,163100,1171761780,16610,16610,16610,16610,0
|
|
20241203,163000,1171761780,16610,16610,16610,16610,0
|
|
20241203,162900,1171761780,16610,16610,16610,16610,0
|
|
20241203,162800,1171761780,16610,16610,16610,16610,0
|
|
20241203,162700,1171761780,16610,16610,16610,16610,0
|
|
20241203,162600,1171761780,16610,16610,16610,16610,0
|
|
20241203,162500,1171761780,16610,16610,16610,16610,0
|
|
20241203,162400,1171761780,16610,16610,16610,16610,0
|
|
20241203,162300,1171761780,16610,16610,16610,16610,0
|
|
20241203,162200,1171761780,16610,16610,16610,16610,0
|
|
20241203,162100,1171761780,16610,16610,16610,16610,0
|
|
20241203,162000,1171761780,16610,16610,16610,16610,0
|
|
20241203,161900,1171761780,16610,16610,16610,16610,0
|
|
20241203,161800,1171761780,16610,16610,16610,16610,0
|
|
20241203,161700,1171761780,16610,16610,16610,16610,0
|
|
20241203,161600,1171761780,16610,16610,16610,16610,0
|
|
20241203,161500,1171761780,16610,16610,16610,16610,0
|
|
20241203,161400,1171761780,16610,16610,16610,16610,0
|
|
20241203,161300,1171761780,16610,16610,16610,16610,0
|
|
20241203,161200,1171761780,16610,16610,16610,16610,0
|
|
20241203,161100,1171761780,16610,16610,16610,16610,0
|
|
20241203,161000,1171761780,16610,16610,16610,16610,0
|
|
20241203,160900,1171761780,16610,16610,16610,16610,0
|
|
20241203,160800,1171761780,16610,16610,16610,16610,0
|
|
20241203,160700,1171761780,16610,16610,16610,16610,0
|
|
20241203,160600,1171761780,16610,16610,16610,16610,0
|
|
20241203,160500,1171761780,16610,16610,16610,16610,0
|
|
20241203,160400,1171761780,16610,16610,16610,16610,0
|
|
20241203,160300,1171761780,16610,16610,16610,16610,594
|
|
20241203,160200,1171761780,16610,16610,16610,16610,0
|
|
20241203,160100,1171761780,16610,16610,16610,16610,0
|
|
20241203,160000,1171761780,16610,16610,16610,16610,0
|
|
20241203,155900,1171761780,16610,16610,16610,16610,0
|
|
20241203,155800,1171761780,16610,16610,16610,16610,0
|
|
20241203,155700,1171761780,16610,16610,16610,16610,0
|
|
20241203,155600,1171761780,16610,16610,16610,16610,0
|
|
20241203,155500,1171761780,16610,16610,16610,16610,0
|
|
20241203,155400,1171761780,16610,16610,16610,16610,0
|
|
20241203,155300,1171761780,16610,16610,16610,16610,0
|
|
20241203,155200,1171761780,16610,16610,16610,16610,0
|
|
20241203,155100,1171761780,16610,16610,16610,16610,0
|
|
20241203,155000,1171761780,16610,16610,16610,16610,0
|
|
20241203,154900,1171761780,16610,16610,16610,16610,0
|
|
20241203,154800,1171761780,16610,16610,16610,16610,0
|
|
20241203,154700,1171761780,16610,16610,16610,16610,0
|
|
20241203,154600,1171761780,16610,16610,16610,16610,0
|
|
20241203,154500,1171761780,16610,16610,16610,16610,0
|
|
20241203,154400,1171761780,16610,16610,16610,16610,0
|
|
20241203,154300,1171761780,16610,16610,16610,16610,0
|
|
20241203,154200,1171761780,16610,16610,16610,16610,0
|
|
20241203,154100,1171761780,16610,16610,16610,16610,0
|
|
20241203,154000,1171761780,16610,16610,16610,16610,0
|
|
20241203,153900,1171761780,16610,16610,16610,16610,0
|
|
20241203,153800,1171761780,16610,16610,16610,16610,0
|
|
20241203,153700,1171761780,16610,16610,16610,16610,0
|
|
20241203,153600,1171761780,16610,16610,16610,16610,0
|
|
20241203,153500,1171761780,16610,16610,16610,16610,0
|
|
20241203,153400,1171761780,16610,16610,16610,16610,0
|
|
20241203,153300,1171761780,16610,16610,16610,16610,594
|
|
20241203,153200,1171761780,16610,16610,16610,16610,0
|
|
20241203,153100,1171761780,16610,16610,16610,16610,0
|
|
20241203,153000,1171761780,16610,16610,16610,16610,594
|
|
20241203,152900,1161895440,16610,16610,16610,16610,0
|
|
20241203,152800,1161895440,16610,16610,16610,16610,0
|
|
20241203,152700,1161895440,16610,16610,16610,16610,0
|
|
20241203,152600,1161895440,16610,16610,16610,16610,0
|
|
20241203,152500,1161895440,16610,16610,16610,16610,0
|
|
20241203,152400,1161895440,16610,16610,16610,16610,0
|
|
20241203,152300,1161895440,16610,16610,16610,16610,0
|
|
20241203,152200,1161895440,16610,16610,16610,16610,0
|
|
20241203,152100,1161895440,16610,16610,16610,16610,0
|
|
20241203,152000,1161895440,16610,16610,16610,16610,0
|
|
20241203,151900,1161895440,16610,16610,16610,16610,150
|
|
20241203,151800,1159403940,16610,16620,16620,16610,266
|
|
20241203,151700,1154985620,16620,16620,16620,16620,0
|
|
20241203,151600,1154985620,16620,16610,16620,16610,226
|
|
20241203,151500,1151231710,16610,16620,16620,16610,9
|
|
20241203,151400,1151082170,16630,16630,16630,16630,0
|
|
20241203,151300,1151082170,16630,16590,16630,16590,82
|
|
20241203,151200,1149721630,16600,16600,16600,16590,98
|
|
20241203,151100,1148095140,16600,16640,16640,16600,976
|
|
20241203,151000,1131888000,16610,16630,16630,16610,135
|
|
20241203,150900,1129645070,16640,16640,16640,16640,1
|
|
20241203,150800,1129628430,16640,16640,16640,16640,1
|
|
20241203,150700,1129611790,16610,16630,16630,16610,217
|
|
20241203,150600,1126003770,16630,16630,16630,16630,0
|
|
20241203,150500,1126003770,16630,16630,16630,16630,3
|
|
20241203,150400,1125953880,16630,16630,16630,16620,102
|
|
20241203,150300,1124257640,16630,16640,16640,16630,21
|
|
20241203,150200,1123908400,16640,16650,16650,16640,105
|
|
20241203,150100,1122161100,16660,16660,16660,16660,12
|
|
20241203,150000,1121961180,16670,16670,16670,16670,2
|
|
20241203,145900,1121927840,16690,16690,16690,16690,2
|
|
20241203,145800,1121894460,16690,16690,16690,16690,32
|
|
20241203,145700,1121360380,16690,16680,16690,16680,3
|
|
20241203,145600,1121310320,16690,16690,16690,16690,2
|
|
20241203,145500,1121276940,16640,16640,16640,16640,1
|
|
20241203,145400,1121260300,16640,16700,16700,16640,11
|
|
20241203,145300,1121077080,16700,16700,16710,16700,10
|
|
20241203,145200,1120910070,16700,16700,16700,16700,100
|
|
20241203,145100,1119240070,16700,16630,16700,16630,2
|
|
20241203,145000,1119206740,16660,16660,16660,16660,220
|
|
20241203,144900,1115541540,16660,16660,16660,16660,11
|
|
20241203,144800,1115358280,16660,16670,16670,16650,29
|
|
20241203,144700,1114874960,16660,16660,16660,16630,212
|
|
20241203,144600,1111345000,16710,16710,16710,16710,0
|
|
20241203,144500,1111345000,16710,16710,16710,16710,0
|
|
20241203,144400,1111345000,16710,16710,16710,16710,0
|
|
20241203,144300,1111345000,16710,16670,16710,16670,460
|
|
20241203,144200,1103673020,16650,16680,16680,16650,351
|
|
20241203,144100,1097825530,16700,16700,16700,16700,0
|
|
20241203,144000,1097825530,16700,16710,16710,16700,199
|
|
20241203,143900,1094501180,16710,16700,16710,16700,168
|
|
20241203,143800,1091695000,16710,16700,16710,16700,62
|
|
20241203,143700,1090659120,16700,16700,16700,16700,38
|
|
20241203,143600,1090024520,16700,16700,16700,16700,100
|
|
20241203,143500,1088354520,16700,16690,16700,16690,47
|
|
20241203,143400,1087569720,16690,16680,16690,16680,52
|
|
20241203,143300,1086702340,16700,16680,16700,16680,39
|
|
20241203,143200,1086051750,16670,16690,16690,16670,56
|
|
20241203,143100,1085118150,16660,16700,16700,16660,18
|
|
20241203,143000,1084818140,16690,16690,16690,16690,13
|
|
20241203,142900,1084601170,16700,16700,16700,16700,15
|
|
20241203,142800,1084350670,16700,16650,16700,16650,2161
|
|
20241203,142700,1048336940,16650,16640,16650,16640,427
|
|
20241203,142600,1041231470,16640,16640,16640,16640,48
|
|
20241203,142500,1040432750,16640,16640,16640,16640,547
|
|
20241203,142400,1031330670,16630,16630,16630,16630,322
|
|
20241203,142300,1025975810,16630,16630,16630,16630,0
|
|
20241203,142200,1025975810,16630,16630,16630,16630,0
|
|
20241203,142100,1025975810,16630,16630,16630,16630,180
|
|
20241203,142000,1022982410,16630,16640,16640,16630,130
|
|
20241203,141900,1020820310,16640,16640,16640,16640,8
|
|
20241203,141800,1020687190,16640,16640,16640,16640,1
|
|
20241203,141700,1020670550,16650,16630,16650,16630,1274
|
|
20241203,141600,999479490,16630,16630,16630,16620,196
|
|
20241203,141500,996221410,16630,16630,16630,16630,5
|
|
20241203,141400,996138260,16620,16620,16630,16620,131
|
|
20241203,141300,993960740,16640,16640,16640,16640,0
|
|
20241203,141200,993960740,16640,16640,16640,16640,5
|
|
20241203,141100,993877540,16640,16640,16640,16640,14
|
|
20241203,141000,993644580,16650,16640,16650,16640,11
|
|
20241203,140900,993461440,16650,16650,16650,16650,25
|
|
20241203,140800,993045190,16650,16650,16650,16650,2
|
|
20241203,140700,993011890,16640,16640,16640,16640,173
|
|
20241203,140600,990133170,16630,16580,16630,16580,1464
|
|
20241203,140500,965830030,16580,16580,16580,16580,2
|
|
20241203,140400,965796870,16580,16580,16580,16580,5
|
|
20241203,140300,965713970,16570,16580,16580,16570,177
|
|
20241203,140200,962779330,16570,16570,16570,16570,0
|
|
20241203,140100,962779330,16570,16570,16570,16570,15
|
|
20241203,140000,962530780,16580,16580,16580,16580,160
|
|
20241203,135900,959877980,16580,16580,16580,16580,12
|
|
20241203,135800,959679020,16550,16580,16580,16550,71
|
|
20241203,135700,958503940,16580,16580,16580,16580,0
|
|
20241203,135600,958503940,16580,16580,16580,16580,106
|
|
20241203,135500,956746460,16580,16580,16580,16580,53
|
|
20241203,135400,955867720,16580,16580,16580,16580,1
|
|
20241203,135300,955851140,16550,16570,16570,16540,61
|
|
20241203,135200,954842010,16570,16520,16570,16520,5662
|
|
20241203,135100,861083980,16540,16540,16540,16540,11
|
|
20241203,135000,860902040,16550,16550,16550,16550,33
|
|
20241203,134900,860355890,16550,16550,16550,16550,0
|
|
20241203,134800,860355890,16550,16550,16550,16550,61
|
|
20241203,134700,859346340,16550,16550,16550,16550,2
|
|
20241203,134600,859313240,16560,16560,16560,16560,0
|
|
20241203,134500,859313240,16560,16560,16560,16560,0
|
|
20241203,134400,859313240,16560,16530,16560,16520,1096
|
|
20241203,134300,841204320,16540,16550,16550,16540,602
|
|
20241203,134200,831246240,16560,16560,16560,16560,296
|
|
20241203,134100,826344480,16560,16560,16560,16560,10
|
|
20241203,134000,826178880,16560,16560,16560,16560,2
|
|
20241203,133900,826145760,16560,16560,16560,16560,0
|
|
20241203,133800,826145760,16560,16560,16560,16560,109
|
|
20241203,133700,824340720,16560,16550,16560,16550,154
|
|
20241203,133600,821792000,16560,16550,16560,16550,4
|
|
20241203,133500,821725780,16550,16550,16550,16550,131
|
|
20241203,133400,819557730,16550,16550,16550,16550,21
|
|
20241203,133300,819210180,16540,16550,16550,16540,349
|
|
20241203,133200,813435720,16550,16550,16550,16550,0
|
|
20241203,133100,813435720,16550,16550,16550,16550,0
|
|
20241203,133000,813435720,16550,16540,16550,16540,84
|
|
20241203,132900,812046150,16540,16530,16540,16530,111
|
|
20241203,132800,810211200,16540,16540,16540,16540,45
|
|
20241203,132700,809466900,16550,16550,16550,16550,2
|
|
20241203,132600,809433800,16530,16530,16530,16530,1
|
|
20241203,132500,809417270,16550,16540,16550,16540,4
|
|
20241203,132400,809351080,16540,16540,16540,16540,49
|
|
20241203,132300,808540620,16550,16550,16550,16550,50
|
|
20241203,132200,807713120,16550,16530,16550,16530,7
|
|
20241203,132100,807597370,16560,16560,16560,16560,2
|
|
20241203,132000,807564250,16550,16550,16550,16550,22
|
|
20241203,131900,807200150,16550,16550,16550,16550,3
|
|
20241203,131800,807150500,16550,16560,16560,16550,250
|
|
20241203,131700,803012600,16560,16560,16560,16560,149
|
|
20241203,131600,800545160,16560,16560,16560,16560,174
|
|
20241203,131500,797663720,16560,16570,16570,16560,119
|
|
20241203,131400,795692990,16560,16550,16560,16550,622
|
|
20241203,131300,785395280,16550,16550,16550,16550,3
|
|
20241203,131200,785345630,16560,16560,16560,16560,0
|
|
20241203,131100,785345630,16560,16560,16560,16560,0
|
|
20241203,131000,785345630,16560,16560,16560,16560,1
|
|
20241203,130900,785329070,16550,16490,16550,16490,6584
|
|
20241203,130800,676651460,16460,16460,16460,16460,9
|
|
20241203,130700,676503320,16460,16460,16460,16460,24
|
|
20241203,130600,676108280,16490,16490,16490,16490,0
|
|
20241203,130500,676108280,16490,16490,16490,16490,0
|
|
20241203,130400,676108280,16490,16490,16490,16490,5
|
|
20241203,130300,676025830,16490,16490,16490,16490,0
|
|
20241203,130200,676025830,16490,16490,16490,16430,683
|
|
20241203,130100,664791840,16460,16490,16490,16460,73
|
|
20241203,130000,663589510,16490,16490,16490,16490,8
|
|
20241203,125900,663457590,16470,16470,16470,16470,50
|
|
20241203,125800,662634090,16470,16450,16470,16450,34
|
|
20241203,125700,662074290,16450,16450,16450,16450,100
|
|
20241203,125600,660429290,16450,16450,16450,16450,75
|
|
20241203,125500,659195540,16450,16450,16450,16450,2
|
|
20241203,125400,659162640,16430,16450,16450,16430,101
|
|
20241203,125300,657503060,16440,16440,16440,16440,0
|
|
20241203,125200,657503060,16440,16440,16440,16440,0
|
|
20241203,125100,657503060,16440,16440,16440,16440,0
|
|
20241203,125000,657503060,16440,16440,16440,16440,0
|
|
20241203,124900,657503060,16440,16440,16440,16440,1
|
|
20241203,124800,657486620,16450,16450,16450,16450,4
|
|
20241203,124700,657420820,16450,16440,16450,16440,15
|
|
20241203,124600,657174120,16440,16440,16440,16440,0
|
|
20241203,124500,657174120,16440,16440,16440,16440,5
|
|
20241203,124400,657091920,16430,16430,16430,16430,51
|
|
20241203,124300,656253990,16440,16440,16440,16440,0
|
|
20241203,124200,656253990,16440,16440,16440,16440,6
|
|
20241203,124100,656155350,16440,16440,16440,16440,2
|
|
20241203,124000,656122470,16440,16440,16440,16440,14
|
|
20241203,123900,655892310,16450,16450,16450,16450,339
|
|
20241203,123800,650315760,16490,16490,16490,16490,0
|
|
20241203,123700,650315760,16490,16490,16490,16490,0
|
|
20241203,123600,650315760,16490,16490,16490,16490,0
|
|
20241203,123500,650315760,16490,16490,16490,16490,0
|
|
20241203,123400,650315760,16490,16460,16490,16460,92
|
|
20241203,123300,648800180,16450,16450,16450,16450,0
|
|
20241203,123200,648800180,16450,16450,16450,16450,0
|
|
20241203,123100,648800180,16450,16450,16450,16450,0
|
|
20241203,123000,648800180,16450,16450,16450,16450,0
|
|
20241203,122900,648800180,16450,16460,16460,16450,10
|
|
20241203,122800,648635660,16490,16490,16490,16490,0
|
|
20241203,122700,648635660,16490,16480,16490,16460,292
|
|
20241203,122600,643827390,16490,16490,16490,16490,10
|
|
20241203,122500,643662490,16490,16490,16490,16490,0
|
|
20241203,122400,643662490,16490,16490,16490,16490,50
|
|
20241203,122300,642837990,16490,16490,16490,16490,0
|
|
20241203,122200,642837990,16490,16500,16500,16470,505
|
|
20241203,122100,634513540,16500,16500,16500,16500,86
|
|
20241203,122000,633094540,16500,16500,16500,16500,4
|
|
20241203,121900,633028540,16500,16500,16500,16500,0
|
|
20241203,121800,633028540,16500,16500,16500,16500,0
|
|
20241203,121700,633028540,16500,16500,16500,16500,1
|
|
20241203,121600,633012040,16500,16500,16500,16500,100
|
|
20241203,121500,631362040,16500,16510,16510,16500,116
|
|
20241203,121400,629447890,16510,16500,16510,16500,59
|
|
20241203,121300,628473880,16510,16510,16510,16510,1
|
|
20241203,121200,628457370,16490,16500,16500,16490,600
|
|
20241203,121100,618558370,16490,16490,16490,16490,18
|
|
20241203,121000,618261550,16490,16490,16490,16490,20
|
|
20241203,120900,617931750,16480,16480,16480,16480,13
|
|
20241203,120800,617717510,16480,16480,16480,16480,80
|
|
20241203,120700,616399110,16490,16490,16490,16490,12
|
|
20241203,120600,616201230,16490,16490,16490,16490,0
|
|
20241203,120500,616201230,16490,16470,16490,16470,152
|
|
20241203,120400,613697750,16470,16470,16470,16470,150
|
|
20241203,120300,611227250,16490,16490,16490,16470,90
|
|
20241203,120200,609743750,16470,16470,16470,16470,0
|
|
20241203,120100,609743750,16470,16490,16490,16470,22
|
|
20241203,120000,609380990,16470,16470,16470,16470,2
|
|
20241203,115900,609348050,16470,16470,16470,16470,44
|
|
20241203,115800,608623370,16470,16470,16470,16470,0
|
|
20241203,115700,608623370,16470,16470,16470,16470,40
|
|
20241203,115600,607964570,16500,16500,16500,16500,0
|
|
20241203,115500,607964570,16500,16500,16500,16500,9
|
|
20241203,115400,607816070,16500,16500,16500,16500,36
|
|
20241203,115300,607222070,16500,16500,16500,16500,1
|
|
20241203,115200,607205570,16470,16470,16470,16470,0
|
|
20241203,115100,607205570,16470,16470,16470,16470,0
|
|
20241203,115000,607205570,16470,16510,16510,16470,71
|
|
20241203,114900,606034960,16500,16500,16500,16500,185
|
|
20241203,114800,602982460,16500,16500,16500,16500,64
|
|
20241203,114700,601926460,16500,16500,16500,16500,14
|
|
20241203,114600,601695460,16500,16500,16500,16500,83
|
|
20241203,114500,600325960,16500,16480,16500,16480,222
|
|
20241203,114400,596666250,16480,16450,16480,16450,175
|
|
20241203,114300,593785140,16460,16460,16460,16460,0
|
|
20241203,114200,593785140,16460,16470,16470,16460,13
|
|
20241203,114100,593571060,16470,16470,16470,16470,22
|
|
20241203,114000,593208720,16470,16460,16470,16460,19
|
|
20241203,113900,592895850,16460,16460,16460,16460,0
|
|
20241203,113800,592895850,16460,16450,16460,16450,136
|
|
20241203,113700,590658050,16450,16450,16450,16450,0
|
|
20241203,113600,590658050,16450,16450,16450,16450,0
|
|
20241203,113500,590658050,16450,16450,16450,16450,10
|
|
20241203,113400,590493550,16450,16450,16450,16450,0
|
|
20241203,113300,590493550,16450,16450,16450,16450,2
|
|
20241203,113200,590460650,16450,16450,16450,16450,0
|
|
20241203,113100,590460650,16450,16450,16450,16450,3
|
|
20241203,113000,590411300,16450,16450,16450,16450,2
|
|
20241203,112900,590378400,16450,16450,16450,16450,50
|
|
20241203,112800,589555900,16450,16420,16450,16420,200
|
|
20241203,112700,586269100,16430,16420,16430,16420,477
|
|
20241203,112600,578432040,16420,16420,16420,16420,0
|
|
20241203,112500,578432040,16420,16420,16420,16420,20
|
|
20241203,112400,578103640,16420,16420,16420,16420,0
|
|
20241203,112300,578103640,16420,16420,16420,16420,3
|
|
20241203,112200,578054380,16420,16420,16420,16420,6
|
|
20241203,112100,577955860,16400,16400,16400,16400,100
|
|
20241203,112000,576315860,16400,16410,16410,16400,134
|
|
20241203,111900,574117110,16430,16430,16430,16430,52
|
|
20241203,111800,573262750,16440,16440,16440,16440,2
|
|
20241203,111700,573229870,16410,16450,16450,16410,162
|
|
20241203,111600,570571080,16450,16450,16450,16450,0
|
|
20241203,111500,570571080,16450,16450,16450,16450,101
|
|
20241203,111400,568909630,16450,16450,16450,16450,1
|
|
20241203,111300,568893180,16470,16470,16470,16470,0
|
|
20241203,111200,568893180,16470,16480,16480,16470,14
|
|
20241203,111100,568662580,16460,16480,16480,16460,114
|
|
20241203,111000,566785860,16480,16480,16480,16480,5
|
|
20241203,110900,566703460,16480,16480,16480,16480,242
|
|
20241203,110800,562715300,16480,16480,16480,16480,0
|
|
20241203,110700,562715300,16480,16480,16480,16480,0
|
|
20241203,110600,562715300,16480,16480,16480,16480,1
|
|
20241203,110500,562698820,16460,16460,16460,16460,0
|
|
20241203,110400,562698820,16460,16460,16460,16460,2
|
|
20241203,110300,562665900,16480,16480,16480,16480,7
|
|
20241203,110200,562550540,16480,16480,16480,16480,27
|
|
20241203,110100,562105580,16480,16480,16480,16480,0
|
|
20241203,110000,562105580,16480,16480,16480,16480,5
|
|
20241203,105900,562023180,16480,16480,16480,16480,3
|
|
20241203,105800,561973740,16480,16480,16480,16480,0
|
|
20241203,105700,561973740,16480,16480,16480,16480,180
|
|
20241203,105600,559007340,16490,16490,16490,16490,5
|
|
20241203,105500,558924890,16490,16460,16500,16380,2525
|
|
20241203,105400,517304190,16460,16450,16460,16450,4
|
|
20241203,105300,517238380,16400,16400,16400,16400,0
|
|
20241203,105200,517238380,16400,16400,16400,16400,0
|
|
20241203,105100,517238380,16400,16470,16470,16400,103
|
|
20241203,105000,515542180,16470,16470,16470,16470,7
|
|
20241203,104900,515426890,16470,16470,16470,16470,1
|
|
20241203,104800,515410420,16470,16460,16470,16460,300
|
|
20241203,104700,510470390,16350,16350,16350,16350,15
|
|
20241203,104600,510225140,16400,16350,16400,16350,230
|
|
20241203,104500,506463140,16350,16360,16360,16350,202
|
|
20241203,104400,503159080,16360,16360,16370,16360,187
|
|
20241203,104300,500099490,16350,16400,16400,16350,300
|
|
20241203,104200,495193010,16470,16470,16470,16470,1
|
|
20241203,104100,495176540,16400,16400,16400,16400,10
|
|
20241203,104000,495012540,16400,16490,16490,16400,302
|
|
20241203,103900,490057090,16410,16410,16410,16410,0
|
|
20241203,103800,490057090,16410,16410,16410,16410,150
|
|
20241203,103700,487595590,16410,16410,16410,16410,0
|
|
20241203,103600,487595590,16410,16410,16410,16410,270
|
|
20241203,103500,483164890,16500,16500,16500,16500,0
|
|
20241203,103400,483164890,16500,16430,16500,16430,2550
|
|
20241203,103300,441139190,16430,16430,16430,16430,0
|
|
20241203,103200,441139190,16430,16400,16430,16400,78
|
|
20241203,103100,439859960,16400,16400,16400,16400,610
|
|
20241203,103000,429855960,16380,16400,16400,16380,224
|
|
20241203,102900,426185840,16400,16380,16400,16380,311
|
|
20241203,102800,421085960,16400,16400,16400,16400,1
|
|
20241203,102700,421069560,16380,16400,16400,16380,1208
|
|
20241203,102600,401261060,16390,16390,16390,16390,154
|
|
20241203,102500,398737000,16440,16440,16440,16440,0
|
|
20241203,102400,398737000,16440,16440,16440,16440,110
|
|
20241203,102300,396928600,16440,16430,16440,16400,225
|
|
20241203,102200,393234100,16430,16400,16430,16350,448
|
|
20241203,102100,385887190,16400,16400,16400,16400,1
|
|
20241203,102000,385870790,16350,16350,16350,16350,0
|
|
20241203,101900,385870790,16350,16350,16360,16350,329
|
|
20241203,101800,380491330,16350,16340,16350,16340,15
|
|
20241203,101700,380246200,16340,16340,16340,16340,76
|
|
20241203,101600,379004360,16340,16330,16340,16330,1140
|
|
20241203,101500,360376780,16330,16320,16330,16310,1865
|
|
20241203,101400,329940060,16320,16310,16320,16310,241
|
|
20241203,101300,326008730,16270,16310,16310,16270,3
|
|
20241203,101200,325959840,16310,16310,16310,16260,4
|
|
20241203,101100,325894650,16260,16270,16310,16260,1114
|
|
20241203,101000,307774050,16280,16310,16320,16280,982
|
|
20241203,100900,291770570,16320,16330,16330,16320,1181
|
|
20241203,100800,272495910,16340,16340,16340,16330,31
|
|
20241203,100700,271989440,16340,16340,16340,16340,12
|
|
20241203,100600,271793360,16340,16340,16340,16340,211
|
|
20241203,100500,268345620,16340,16340,16340,16340,18
|
|
20241203,100400,268051500,16320,16350,16350,16320,37
|
|
20241203,100300,267447070,16340,16340,16340,16310,226
|
|
20241203,100200,263760240,16350,16340,16350,16310,558
|
|
20241203,100100,254649550,16330,16350,16350,16330,430
|
|
20241203,100000,247621930,16350,16350,16350,16350,0
|
|
20241203,095900,247621930,16350,16370,16370,16350,475
|
|
20241203,095800,239850870,16370,16390,16390,16370,247
|
|
20241203,095700,235804830,16390,16400,16400,16390,152
|
|
20241203,095600,233312400,16450,16450,16450,16450,1
|
|
20241203,095500,233295950,16400,16400,16400,16400,44
|
|
20241203,095400,232574350,16400,16410,16410,16400,501
|
|
20241203,095300,224353950,16410,16410,16410,16410,71
|
|
20241203,095200,223188840,16460,16460,16460,16460,0
|
|
20241203,095100,223188840,16460,16460,16460,16450,239
|
|
20241203,095000,219256900,16390,16400,16400,16390,183
|
|
20241203,094900,216255780,16410,16470,16470,16410,360
|
|
20241203,094800,210336830,16470,16470,16470,16470,50
|
|
20241203,094700,209513330,16470,16470,16470,16470,117
|
|
20241203,094600,207586340,16450,16430,16460,16430,138
|
|
20241203,094500,205316170,16430,16430,16430,16430,28
|
|
20241203,094400,204856130,16430,16430,16430,16430,0
|
|
20241203,094300,204856130,16430,16450,16450,16430,24
|
|
20241203,094200,204461790,16450,16450,16450,16450,18
|
|
20241203,094100,204165690,16460,16460,16460,16460,0
|
|
20241203,094000,204165690,16460,16460,16460,16460,165
|
|
20241203,093900,201449790,16460,16460,16460,16460,5
|
|
20241203,093800,201367490,16410,16410,16410,16410,0
|
|
20241203,093700,201367490,16410,16410,16410,16410,0
|
|
20241203,093600,201367490,16410,16410,16410,16410,20
|
|
20241203,093500,201039290,16450,16450,16450,16450,20
|
|
20241203,093400,200710290,16380,16380,16380,16380,0
|
|
20241203,093300,200710290,16380,16370,16380,16370,618
|
|
20241203,093200,190593200,16370,16380,16380,16370,718
|
|
20241203,093100,178838840,16380,16390,16390,16380,320
|
|
20241203,093000,173596680,16390,16390,16390,16390,49
|
|
20241203,092900,172793570,16380,16400,16400,16380,327
|
|
20241203,092800,167434810,16400,16450,16450,16400,390
|
|
20241203,092700,161031580,16450,16450,16450,16410,81
|
|
20241203,092600,159699170,16450,16430,16450,16430,214
|
|
20241203,092500,156180110,16450,16440,16450,16440,76
|
|
20241203,092400,154930350,16460,16470,16470,16460,415
|
|
20241203,092300,148096020,16470,16470,16470,16470,20
|
|
20241203,092200,147766620,16410,16470,16470,16410,79
|
|
20241203,092100,146468190,16470,16410,16470,16400,289
|
|
20241203,092000,141726520,16420,16440,16440,16420,83
|
|
20241203,091900,140363060,16440,16440,16440,16440,5
|
|
20241203,091800,140280860,16430,16460,16460,16430,147
|
|
20241203,091700,137865350,16460,16430,16460,16430,224
|
|
20241203,091600,134183830,16430,16470,16470,16430,362
|
|
20241203,091500,128227140,16450,16450,16500,16450,79
|
|
20241203,091400,126925090,16450,16490,16500,16450,313
|
|
20241203,091300,121760990,16430,16480,16480,16430,330
|
|
20241203,091200,116330550,16500,16490,16500,16490,106
|
|
20241203,091100,114582380,16520,16500,16540,16480,338
|
|
20241203,091000,109000790,16530,16540,16540,16490,525
|
|
20241203,090900,100330920,16540,16520,16540,16520,1243
|
|
20241203,090800,79783920,16530,16530,16530,16480,396
|
|
20241203,090700,73240940,16510,16500,16530,16480,647
|
|
20241203,090600,62560430,16480,16340,16480,16340,2300
|
|
20241203,090500,24889500,16350,16350,16350,16350,221
|
|
20241203,090400,21276150,16370,16370,16460,16370,471
|
|
20241203,090300,13551060,16370,16350,16370,16330,229
|
|
20241203,090200,9809390,16470,16330,16470,16330,3
|
|
20241203,090100,9760130,16500,16500,16500,16340,139
|
|
20241203,090000,7482180,16540,16350,16540,16350,457
|