772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,214900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,214800,1523949870,15940,15940,15940,15940,0
|
|
20241202,214700,1523949870,15940,15940,15940,15940,0
|
|
20241202,214600,1523949870,15940,15940,15940,15940,0
|
|
20241202,214500,1523949870,15940,15940,15940,15940,0
|
|
20241202,214400,1523949870,15940,15940,15940,15940,0
|
|
20241202,214300,1523949870,15940,15940,15940,15940,0
|
|
20241202,214200,1523949870,15940,15940,15940,15940,0
|
|
20241202,214100,1523949870,15940,15940,15940,15940,0
|
|
20241202,214000,1523949870,15940,15940,15940,15940,0
|
|
20241202,213900,1523949870,15940,15940,15940,15940,0
|
|
20241202,213800,1523949870,15940,15940,15940,15940,0
|
|
20241202,213700,1523949870,15940,15940,15940,15940,0
|
|
20241202,213600,1523949870,15940,15940,15940,15940,0
|
|
20241202,213500,1523949870,15940,15940,15940,15940,0
|
|
20241202,213400,1523949870,15940,15940,15940,15940,0
|
|
20241202,213300,1523949870,15940,15940,15940,15940,0
|
|
20241202,213200,1523949870,15940,15940,15940,15940,0
|
|
20241202,213100,1523949870,15940,15940,15940,15940,0
|
|
20241202,213000,1523949870,15940,15940,15940,15940,0
|
|
20241202,212900,1523949870,15940,15940,15940,15940,0
|
|
20241202,212800,1523949870,15940,15940,15940,15940,0
|
|
20241202,212700,1523949870,15940,15940,15940,15940,0
|
|
20241202,212600,1523949870,15940,15940,15940,15940,0
|
|
20241202,212500,1523949870,15940,15940,15940,15940,0
|
|
20241202,212400,1523949870,15940,15940,15940,15940,0
|
|
20241202,212300,1523949870,15940,15940,15940,15940,0
|
|
20241202,212200,1523949870,15940,15940,15940,15940,0
|
|
20241202,212100,1523949870,15940,15940,15940,15940,0
|
|
20241202,212000,1523949870,15940,15940,15940,15940,0
|
|
20241202,211900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,211800,1523949870,15940,15940,15940,15940,0
|
|
20241202,211700,1523949870,15940,15940,15940,15940,0
|
|
20241202,211600,1523949870,15940,15940,15940,15940,0
|
|
20241202,211500,1523949870,15940,15940,15940,15940,0
|
|
20241202,211400,1523949870,15940,15940,15940,15940,0
|
|
20241202,211300,1523949870,15940,15940,15940,15940,0
|
|
20241202,211200,1523949870,15940,15940,15940,15940,0
|
|
20241202,211100,1523949870,15940,15940,15940,15940,0
|
|
20241202,211000,1523949870,15940,15940,15940,15940,0
|
|
20241202,210900,1523949870,15940,15940,15940,15940,0
|
|
20241202,210800,1523949870,15940,15940,15940,15940,0
|
|
20241202,210700,1523949870,15940,15940,15940,15940,0
|
|
20241202,210600,1523949870,15940,15940,15940,15940,0
|
|
20241202,210500,1523949870,15940,15940,15940,15940,0
|
|
20241202,210400,1523949870,15940,15940,15940,15940,0
|
|
20241202,210300,1523949870,15940,15940,15940,15940,0
|
|
20241202,210200,1523949870,15940,15940,15940,15940,0
|
|
20241202,210100,1523949870,15940,15940,15940,15940,0
|
|
20241202,210000,1523949870,15940,15940,15940,15940,0
|
|
20241202,205900,1523949870,15940,15940,15940,15940,0
|
|
20241202,205800,1523949870,15940,15940,15940,15940,0
|
|
20241202,205700,1523949870,15940,15940,15940,15940,0
|
|
20241202,205600,1523949870,15940,15940,15940,15940,0
|
|
20241202,205500,1523949870,15940,15940,15940,15940,0
|
|
20241202,205400,1523949870,15940,15940,15940,15940,0
|
|
20241202,205300,1523949870,15940,15940,15940,15940,0
|
|
20241202,205200,1523949870,15940,15940,15940,15940,0
|
|
20241202,205100,1523949870,15940,15940,15940,15940,0
|
|
20241202,205000,1523949870,15940,15940,15940,15940,0
|
|
20241202,204900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,204800,1523949870,15940,15940,15940,15940,0
|
|
20241202,204700,1523949870,15940,15940,15940,15940,0
|
|
20241202,204600,1523949870,15940,15940,15940,15940,0
|
|
20241202,204500,1523949870,15940,15940,15940,15940,0
|
|
20241202,204400,1523949870,15940,15940,15940,15940,0
|
|
20241202,204300,1523949870,15940,15940,15940,15940,0
|
|
20241202,204200,1523949870,15940,15940,15940,15940,0
|
|
20241202,204100,1523949870,15940,15940,15940,15940,0
|
|
20241202,204000,1523949870,15940,15940,15940,15940,0
|
|
20241202,203900,1523949870,15940,15940,15940,15940,0
|
|
20241202,203800,1523949870,15940,15940,15940,15940,0
|
|
20241202,203700,1523949870,15940,15940,15940,15940,0
|
|
20241202,203600,1523949870,15940,15940,15940,15940,0
|
|
20241202,203500,1523949870,15940,15940,15940,15940,0
|
|
20241202,203400,1523949870,15940,15940,15940,15940,0
|
|
20241202,203300,1523949870,15940,15940,15940,15940,0
|
|
20241202,203200,1523949870,15940,15940,15940,15940,0
|
|
20241202,203100,1523949870,15940,15940,15940,15940,0
|
|
20241202,203000,1523949870,15940,15940,15940,15940,0
|
|
20241202,202900,1523949870,15940,15940,15940,15940,0
|
|
20241202,202800,1523949870,15940,15940,15940,15940,0
|
|
20241202,202700,1523949870,15940,15940,15940,15940,0
|
|
20241202,202600,1523949870,15940,15940,15940,15940,0
|
|
20241202,202500,1523949870,15940,15940,15940,15940,0
|
|
20241202,202400,1523949870,15940,15940,15940,15940,0
|
|
20241202,202300,1523949870,15940,15940,15940,15940,0
|
|
20241202,202200,1523949870,15940,15940,15940,15940,0
|
|
20241202,202100,1523949870,15940,15940,15940,15940,0
|
|
20241202,202000,1523949870,15940,15940,15940,15940,0
|
|
20241202,201900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,201800,1523949870,15940,15940,15940,15940,0
|
|
20241202,201700,1523949870,15940,15940,15940,15940,0
|
|
20241202,201600,1523949870,15940,15940,15940,15940,0
|
|
20241202,201500,1523949870,15940,15940,15940,15940,0
|
|
20241202,201400,1523949870,15940,15940,15940,15940,0
|
|
20241202,201300,1523949870,15940,15940,15940,15940,0
|
|
20241202,201200,1523949870,15940,15940,15940,15940,0
|
|
20241202,201100,1523949870,15940,15940,15940,15940,0
|
|
20241202,201000,1523949870,15940,15940,15940,15940,0
|
|
20241202,200900,1523949870,15940,15940,15940,15940,0
|
|
20241202,200800,1523949870,15940,15940,15940,15940,0
|
|
20241202,200700,1523949870,15940,15940,15940,15940,0
|
|
20241202,200600,1523949870,15940,15940,15940,15940,0
|
|
20241202,200500,1523949870,15940,15940,15940,15940,0
|
|
20241202,200400,1523949870,15940,15940,15940,15940,0
|
|
20241202,200300,1523949870,15940,15940,15940,15940,0
|
|
20241202,200200,1523949870,15940,15940,15940,15940,0
|
|
20241202,200100,1523949870,15940,15940,15940,15940,0
|
|
20241202,200000,1523949870,15940,15940,15940,15940,0
|
|
20241202,195900,1523949870,15940,15940,15940,15940,0
|
|
20241202,195800,1523949870,15940,15940,15940,15940,0
|
|
20241202,195700,1523949870,15940,15940,15940,15940,0
|
|
20241202,195600,1523949870,15940,15940,15940,15940,0
|
|
20241202,195500,1523949870,15940,15940,15940,15940,0
|
|
20241202,195400,1523949870,15940,15940,15940,15940,0
|
|
20241202,195300,1523949870,15940,15940,15940,15940,0
|
|
20241202,195200,1523949870,15940,15940,15940,15940,0
|
|
20241202,195100,1523949870,15940,15940,15940,15940,0
|
|
20241202,195000,1523949870,15940,15940,15940,15940,0
|
|
20241202,194900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,194800,1523949870,15940,15940,15940,15940,0
|
|
20241202,194700,1523949870,15940,15940,15940,15940,0
|
|
20241202,194600,1523949870,15940,15940,15940,15940,0
|
|
20241202,194500,1523949870,15940,15940,15940,15940,0
|
|
20241202,194400,1523949870,15940,15940,15940,15940,0
|
|
20241202,194300,1523949870,15940,15940,15940,15940,0
|
|
20241202,194200,1523949870,15940,15940,15940,15940,0
|
|
20241202,194100,1523949870,15940,15940,15940,15940,0
|
|
20241202,194000,1523949870,15940,15940,15940,15940,0
|
|
20241202,193900,1523949870,15940,15940,15940,15940,0
|
|
20241202,193800,1523949870,15940,15940,15940,15940,0
|
|
20241202,193700,1523949870,15940,15940,15940,15940,0
|
|
20241202,193600,1523949870,15940,15940,15940,15940,0
|
|
20241202,193500,1523949870,15940,15940,15940,15940,0
|
|
20241202,193400,1523949870,15940,15940,15940,15940,0
|
|
20241202,193300,1523949870,15940,15940,15940,15940,0
|
|
20241202,193200,1523949870,15940,15940,15940,15940,0
|
|
20241202,193100,1523949870,15940,15940,15940,15940,0
|
|
20241202,193000,1523949870,15940,15940,15940,15940,0
|
|
20241202,192900,1523949870,15940,15940,15940,15940,0
|
|
20241202,192800,1523949870,15940,15940,15940,15940,0
|
|
20241202,192700,1523949870,15940,15940,15940,15940,0
|
|
20241202,192600,1523949870,15940,15940,15940,15940,0
|
|
20241202,192500,1523949870,15940,15940,15940,15940,0
|
|
20241202,192400,1523949870,15940,15940,15940,15940,0
|
|
20241202,192300,1523949870,15940,15940,15940,15940,0
|
|
20241202,192200,1523949870,15940,15940,15940,15940,0
|
|
20241202,192100,1523949870,15940,15940,15940,15940,0
|
|
20241202,192000,1523949870,15940,15940,15940,15940,0
|
|
20241202,191900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,191800,1523949870,15940,15940,15940,15940,0
|
|
20241202,191700,1523949870,15940,15940,15940,15940,0
|
|
20241202,191600,1523949870,15940,15940,15940,15940,0
|
|
20241202,191500,1523949870,15940,15940,15940,15940,0
|
|
20241202,191400,1523949870,15940,15940,15940,15940,0
|
|
20241202,191300,1523949870,15940,15940,15940,15940,0
|
|
20241202,191200,1523949870,15940,15940,15940,15940,0
|
|
20241202,191100,1523949870,15940,15940,15940,15940,0
|
|
20241202,191000,1523949870,15940,15940,15940,15940,0
|
|
20241202,190900,1523949870,15940,15940,15940,15940,0
|
|
20241202,190800,1523949870,15940,15940,15940,15940,0
|
|
20241202,190700,1523949870,15940,15940,15940,15940,0
|
|
20241202,190600,1523949870,15940,15940,15940,15940,0
|
|
20241202,190500,1523949870,15940,15940,15940,15940,0
|
|
20241202,190400,1523949870,15940,15940,15940,15940,0
|
|
20241202,190300,1523949870,15940,15940,15940,15940,0
|
|
20241202,190200,1523949870,15940,15940,15940,15940,0
|
|
20241202,190100,1523949870,15940,15940,15940,15940,0
|
|
20241202,190000,1523949870,15940,15940,15940,15940,0
|
|
20241202,185900,1523949870,15940,15940,15940,15940,0
|
|
20241202,185800,1523949870,15940,15940,15940,15940,0
|
|
20241202,185700,1523949870,15940,15940,15940,15940,0
|
|
20241202,185600,1523949870,15940,15940,15940,15940,0
|
|
20241202,185500,1523949870,15940,15940,15940,15940,0
|
|
20241202,185400,1523949870,15940,15940,15940,15940,0
|
|
20241202,185300,1523949870,15940,15940,15940,15940,0
|
|
20241202,185200,1523949870,15940,15940,15940,15940,0
|
|
20241202,185100,1523949870,15940,15940,15940,15940,0
|
|
20241202,185000,1523949870,15940,15940,15940,15940,0
|
|
20241202,184900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,184800,1523949870,15940,15940,15940,15940,0
|
|
20241202,184700,1523949870,15940,15940,15940,15940,0
|
|
20241202,184600,1523949870,15940,15940,15940,15940,0
|
|
20241202,184500,1523949870,15940,15940,15940,15940,0
|
|
20241202,184400,1523949870,15940,15940,15940,15940,0
|
|
20241202,184300,1523949870,15940,15940,15940,15940,0
|
|
20241202,184200,1523949870,15940,15940,15940,15940,0
|
|
20241202,184100,1523949870,15940,15940,15940,15940,0
|
|
20241202,184000,1523949870,15940,15940,15940,15940,0
|
|
20241202,183900,1523949870,15940,15940,15940,15940,0
|
|
20241202,183800,1523949870,15940,15940,15940,15940,0
|
|
20241202,183700,1523949870,15940,15940,15940,15940,0
|
|
20241202,183600,1523949870,15940,15940,15940,15940,0
|
|
20241202,183500,1523949870,15940,15940,15940,15940,0
|
|
20241202,183400,1523949870,15940,15940,15940,15940,0
|
|
20241202,183300,1523949870,15940,15940,15940,15940,0
|
|
20241202,183200,1523949870,15940,15940,15940,15940,0
|
|
20241202,183100,1523949870,15940,15940,15940,15940,0
|
|
20241202,183000,1523949870,15940,15940,15940,15940,0
|
|
20241202,182900,1523949870,15940,15940,15940,15940,0
|
|
20241202,182800,1523949870,15940,15940,15940,15940,0
|
|
20241202,182700,1523949870,15940,15940,15940,15940,0
|
|
20241202,182600,1523949870,15940,15940,15940,15940,0
|
|
20241202,182500,1523949870,15940,15940,15940,15940,0
|
|
20241202,182400,1523949870,15940,15940,15940,15940,0
|
|
20241202,182300,1523949870,15940,15940,15940,15940,0
|
|
20241202,182200,1523949870,15940,15940,15940,15940,0
|
|
20241202,182100,1523949870,15940,15940,15940,15940,0
|
|
20241202,182000,1523949870,15940,15940,15940,15940,0
|
|
20241202,181900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,181800,1523949870,15940,15940,15940,15940,0
|
|
20241202,181700,1523949870,15940,15940,15940,15940,0
|
|
20241202,181600,1523949870,15940,15940,15940,15940,0
|
|
20241202,181500,1523949870,15940,15940,15940,15940,0
|
|
20241202,181400,1523949870,15940,15940,15940,15940,0
|
|
20241202,181300,1523949870,15940,15940,15940,15940,0
|
|
20241202,181200,1523949870,15940,15940,15940,15940,0
|
|
20241202,181100,1523949870,15940,15940,15940,15940,0
|
|
20241202,181000,1523949870,15940,15940,15940,15940,0
|
|
20241202,180900,1523949870,15940,15940,15940,15940,0
|
|
20241202,180800,1523949870,15940,15940,15940,15940,0
|
|
20241202,180700,1523949870,15940,15940,15940,15940,0
|
|
20241202,180600,1523949870,15940,15940,15940,15940,0
|
|
20241202,180500,1523949870,15940,15940,15940,15940,0
|
|
20241202,180400,1523949870,15940,15940,15940,15940,0
|
|
20241202,180300,1523949870,15940,15940,15940,15940,0
|
|
20241202,180200,1523949870,15940,15940,15940,15940,0
|
|
20241202,180100,1523949870,15940,15940,15940,15940,0
|
|
20241202,180000,1523949870,15940,15940,15940,15940,0
|
|
20241202,175900,1523949870,15940,15940,15940,15940,0
|
|
20241202,175800,1523949870,15940,15940,15940,15940,0
|
|
20241202,175700,1523949870,15940,15940,15940,15940,0
|
|
20241202,175600,1523949870,15940,15940,15940,15940,0
|
|
20241202,175500,1523949870,15940,15940,15940,15940,0
|
|
20241202,175400,1523949870,15940,15940,15940,15940,0
|
|
20241202,175300,1523949870,15940,15940,15940,15940,0
|
|
20241202,175200,1523949870,15940,15940,15940,15940,0
|
|
20241202,175100,1523949870,15940,15940,15940,15940,0
|
|
20241202,175000,1523949870,15940,15940,15940,15940,0
|
|
20241202,174900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,174800,1523949870,15940,15940,15940,15940,0
|
|
20241202,174700,1523949870,15940,15940,15940,15940,0
|
|
20241202,174600,1523949870,15940,15940,15940,15940,0
|
|
20241202,174500,1523949870,15940,15940,15940,15940,0
|
|
20241202,174400,1523949870,15940,15940,15940,15940,0
|
|
20241202,174300,1523949870,15940,15940,15940,15940,0
|
|
20241202,174200,1523949870,15940,15940,15940,15940,0
|
|
20241202,174100,1523949870,15940,15940,15940,15940,0
|
|
20241202,174000,1523949870,15940,15940,15940,15940,0
|
|
20241202,173900,1523949870,15940,15940,15940,15940,0
|
|
20241202,173800,1523949870,15940,15940,15940,15940,0
|
|
20241202,173700,1523949870,15940,15940,15940,15940,0
|
|
20241202,173600,1523949870,15940,15940,15940,15940,0
|
|
20241202,173500,1523949870,15940,15940,15940,15940,0
|
|
20241202,173400,1523949870,15940,15940,15940,15940,0
|
|
20241202,173300,1523949870,15940,15940,15940,15940,0
|
|
20241202,173200,1523949870,15940,15940,15940,15940,0
|
|
20241202,173100,1523949870,15940,15940,15940,15940,0
|
|
20241202,173000,1523949870,15940,15940,15940,15940,0
|
|
20241202,172900,1523949870,15940,15940,15940,15940,0
|
|
20241202,172800,1523949870,15940,15940,15940,15940,0
|
|
20241202,172700,1523949870,15940,15940,15940,15940,0
|
|
20241202,172600,1523949870,15940,15940,15940,15940,0
|
|
20241202,172500,1523949870,15940,15940,15940,15940,0
|
|
20241202,172400,1523949870,15940,15940,15940,15940,0
|
|
20241202,172300,1523949870,15940,15940,15940,15940,0
|
|
20241202,172200,1523949870,15940,15940,15940,15940,0
|
|
20241202,172100,1523949870,15940,15940,15940,15940,0
|
|
20241202,172000,1523949870,15940,15940,15940,15940,0
|
|
20241202,171900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,171800,1523949870,15940,15940,15940,15940,0
|
|
20241202,171700,1523949870,15940,15940,15940,15940,0
|
|
20241202,171600,1523949870,15940,15940,15940,15940,0
|
|
20241202,171500,1523949870,15940,15940,15940,15940,0
|
|
20241202,171400,1523949870,15940,15940,15940,15940,0
|
|
20241202,171300,1523949870,15940,15940,15940,15940,0
|
|
20241202,171200,1523949870,15940,15940,15940,15940,0
|
|
20241202,171100,1523949870,15940,15940,15940,15940,0
|
|
20241202,171000,1523949870,15940,15940,15940,15940,0
|
|
20241202,170900,1523949870,15940,15940,15940,15940,0
|
|
20241202,170800,1523949870,15940,15940,15940,15940,0
|
|
20241202,170700,1523949870,15940,15940,15940,15940,0
|
|
20241202,170600,1523949870,15940,15940,15940,15940,0
|
|
20241202,170500,1523949870,15940,15940,15940,15940,0
|
|
20241202,170400,1523949870,15940,15940,15940,15940,0
|
|
20241202,170300,1523949870,15940,15940,15940,15940,0
|
|
20241202,170200,1523949870,15940,15940,15940,15940,0
|
|
20241202,170100,1523949870,15940,15940,15940,15940,0
|
|
20241202,170000,1523949870,15940,15940,15940,15940,0
|
|
20241202,165900,1523949870,15940,15940,15940,15940,0
|
|
20241202,165800,1523949870,15940,15940,15940,15940,0
|
|
20241202,165700,1523949870,15940,15940,15940,15940,0
|
|
20241202,165600,1523949870,15940,15940,15940,15940,0
|
|
20241202,165500,1523949870,15940,15940,15940,15940,0
|
|
20241202,165400,1523949870,15940,15940,15940,15940,0
|
|
20241202,165300,1523949870,15940,15940,15940,15940,0
|
|
20241202,165200,1523949870,15940,15940,15940,15940,0
|
|
20241202,165100,1523949870,15940,15940,15940,15940,0
|
|
20241202,165000,1523949870,15940,15940,15940,15940,0
|
|
20241202,164900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,164800,1523949870,15940,15940,15940,15940,0
|
|
20241202,164700,1523949870,15940,15940,15940,15940,0
|
|
20241202,164600,1523949870,15940,15940,15940,15940,0
|
|
20241202,164500,1523949870,15940,15940,15940,15940,0
|
|
20241202,164400,1523949870,15940,15940,15940,15940,0
|
|
20241202,164300,1523949870,15940,15940,15940,15940,0
|
|
20241202,164200,1523949870,15940,15940,15940,15940,0
|
|
20241202,164100,1523949870,15940,15940,15940,15940,0
|
|
20241202,164000,1523949870,15940,15940,15940,15940,0
|
|
20241202,163900,1523949870,15940,15940,15940,15940,0
|
|
20241202,163800,1523949870,15940,15940,15940,15940,0
|
|
20241202,163700,1523949870,15940,15940,15940,15940,0
|
|
20241202,163600,1523949870,15940,15940,15940,15940,0
|
|
20241202,163500,1523949870,15940,15940,15940,15940,0
|
|
20241202,163400,1523949870,15940,15940,15940,15940,0
|
|
20241202,163300,1523949870,15940,15940,15940,15940,0
|
|
20241202,163200,1523949870,15940,15940,15940,15940,0
|
|
20241202,163100,1523949870,15940,15940,15940,15940,0
|
|
20241202,163000,1523949870,15940,15940,15940,15940,0
|
|
20241202,162900,1523949870,15940,15940,15940,15940,0
|
|
20241202,162800,1523949870,15940,15940,15940,15940,0
|
|
20241202,162700,1523949870,15940,15940,15940,15940,0
|
|
20241202,162600,1523949870,15940,15940,15940,15940,0
|
|
20241202,162500,1523949870,15940,15940,15940,15940,0
|
|
20241202,162400,1523949870,15940,15940,15940,15940,0
|
|
20241202,162300,1523949870,15940,15940,15940,15940,0
|
|
20241202,162200,1523949870,15940,15940,15940,15940,0
|
|
20241202,162100,1523949870,15940,15940,15940,15940,0
|
|
20241202,162000,1523949870,15940,15940,15940,15940,0
|
|
20241202,161900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,161800,1523949870,15940,15940,15940,15940,0
|
|
20241202,161700,1523949870,15940,15940,15940,15940,0
|
|
20241202,161600,1523949870,15940,15940,15940,15940,0
|
|
20241202,161500,1523949870,15940,15940,15940,15940,0
|
|
20241202,161400,1523949870,15940,15940,15940,15940,0
|
|
20241202,161300,1523949870,15940,15940,15940,15940,0
|
|
20241202,161200,1523949870,15940,15940,15940,15940,0
|
|
20241202,161100,1523949870,15940,15940,15940,15940,0
|
|
20241202,161000,1523949870,15940,15940,15940,15940,0
|
|
20241202,160900,1523949870,15940,15940,15940,15940,0
|
|
20241202,160800,1523949870,15940,15940,15940,15940,0
|
|
20241202,160700,1523949870,15940,15940,15940,15940,0
|
|
20241202,160600,1523949870,15940,15940,15940,15940,0
|
|
20241202,160500,1523949870,15940,15940,15940,15940,0
|
|
20241202,160400,1523949870,15940,15940,15940,15940,0
|
|
20241202,160300,1523949870,15940,15940,15940,15940,0
|
|
20241202,160200,1523949870,15940,15940,15940,15940,0
|
|
20241202,160100,1523949870,15940,15940,15940,15940,0
|
|
20241202,160000,1523949870,15940,15940,15940,15940,0
|
|
20241202,155900,1523949870,15940,15940,15940,15940,0
|
|
20241202,155800,1523949870,15940,15940,15940,15940,0
|
|
20241202,155700,1523949870,15940,15940,15940,15940,0
|
|
20241202,155600,1523949870,15940,15940,15940,15940,0
|
|
20241202,155500,1523949870,15940,15940,15940,15940,0
|
|
20241202,155400,1523949870,15940,15940,15940,15940,0
|
|
20241202,155300,1523949870,15940,15940,15940,15940,0
|
|
20241202,155200,1523949870,15940,15940,15940,15940,0
|
|
20241202,155100,1523949870,15940,15940,15940,15940,0
|
|
20241202,155000,1523949870,15940,15940,15940,15940,0
|
|
20241202,154900,1523949870,15940,15940,15940,15940,3017
|
|
20241202,154800,1523949870,15940,15940,15940,15940,0
|
|
20241202,154700,1523949870,15940,15940,15940,15940,0
|
|
20241202,154600,1523949870,15940,15940,15940,15940,0
|
|
20241202,154500,1523949870,15940,15940,15940,15940,0
|
|
20241202,154400,1523949870,15940,15940,15940,15940,0
|
|
20241202,154300,1523949870,15940,15940,15940,15940,0
|
|
20241202,154200,1523949870,15940,15940,15940,15940,0
|
|
20241202,154100,1523949870,15940,15940,15940,15940,0
|
|
20241202,154000,1523949870,15940,15940,15940,15940,0
|
|
20241202,153900,1523949870,15940,15940,15940,15940,0
|
|
20241202,153800,1523949870,15940,15940,15940,15940,0
|
|
20241202,153700,1523949870,15940,15940,15940,15940,0
|
|
20241202,153600,1523949870,15940,15940,15940,15940,0
|
|
20241202,153500,1523949870,15940,15940,15940,15940,0
|
|
20241202,153400,1523949870,15940,15940,15940,15940,0
|
|
20241202,153300,1523949870,15940,15940,15940,15940,0
|
|
20241202,153200,1523949870,15940,15940,15940,15940,0
|
|
20241202,153100,1523949870,15940,15940,15940,15940,0
|
|
20241202,153000,1523949870,15940,15940,15940,15940,3017
|
|
20241202,152900,1475858890,15940,15940,15940,15940,0
|
|
20241202,152800,1475858890,15940,15940,15940,15940,0
|
|
20241202,152700,1475858890,15940,15940,15940,15940,0
|
|
20241202,152600,1475858890,15940,15940,15940,15940,0
|
|
20241202,152500,1475858890,15940,15940,15940,15940,0
|
|
20241202,152400,1475858890,15940,15940,15940,15940,0
|
|
20241202,152300,1475858890,15940,15940,15940,15940,0
|
|
20241202,152200,1475858890,15940,15940,15940,15940,0
|
|
20241202,152100,1475858890,15940,15940,15940,15940,0
|
|
20241202,152000,1475858890,15940,15940,15940,15940,0
|
|
20241202,151900,1475858890,15940,15950,15960,15930,1125
|
|
20241202,151800,1457923080,15960,15960,15960,15950,72
|
|
20241202,151700,1456774410,15960,15960,15960,15950,1140
|
|
20241202,151600,1438588720,15990,15980,15990,15960,393
|
|
20241202,151500,1432316200,15990,15960,15990,15960,401
|
|
20241202,151400,1425916020,15960,15950,15960,15950,1722
|
|
20241202,151300,1398446820,15960,15960,15970,15960,827
|
|
20241202,151200,1385247800,15960,15970,15990,15960,180
|
|
20241202,151100,1382373460,15990,15970,15990,15970,201
|
|
20241202,151000,1379163470,15960,16000,16000,15960,769
|
|
20241202,150900,1366886460,15970,16020,16020,15960,1228
|
|
20241202,150800,1347270550,16020,16020,16020,16020,1
|
|
20241202,150700,1347254530,15990,15990,16050,15990,344
|
|
20241202,150600,1341751380,15990,16000,16000,15990,140
|
|
20241202,150500,1339511920,16000,16000,16050,16000,217
|
|
20241202,150400,1336039870,16000,16000,16000,16000,386
|
|
20241202,150300,1329863870,16050,16050,16050,16050,40
|
|
20241202,150200,1329221870,16020,16040,16040,16020,2
|
|
20241202,150100,1329189810,16050,16070,16070,16050,31
|
|
20241202,150000,1328692240,16050,16000,16050,16000,2
|
|
20241202,145900,1328660190,16000,16010,16010,16000,687
|
|
20241202,145800,1317668080,16080,15990,16080,15990,24
|
|
20241202,145700,1317283960,16000,16030,16030,16000,834
|
|
20241202,145600,1303938090,16020,16070,16080,16020,55
|
|
20241202,145500,1303054090,16050,16010,16050,16010,1001
|
|
20241202,145400,1286997400,16010,16030,16030,16010,1115
|
|
20241202,145300,1269140740,16070,16070,16070,16070,1
|
|
20241202,145200,1269124670,16020,16020,16020,16020,55
|
|
20241202,145100,1268243570,16020,16030,16030,16020,30
|
|
20241202,145000,1267762770,16090,16060,16090,16010,1009
|
|
20241202,144900,1251586850,16090,16060,16090,16060,4
|
|
20241202,144800,1251522570,16060,16080,16080,16060,2
|
|
20241202,144700,1251490430,16090,16070,16090,16050,54
|
|
20241202,144600,1250623510,16090,16090,16090,16090,2
|
|
20241202,144500,1250591330,16090,16050,16090,16050,32
|
|
20241202,144400,1250077690,16050,16050,16050,16050,3
|
|
20241202,144300,1250029540,16060,16060,16060,16060,111
|
|
20241202,144200,1248246880,16050,16060,16060,16050,470
|
|
20241202,144100,1240699210,16060,16060,16060,16060,25
|
|
20241202,144000,1240297710,16060,16060,16060,16060,150
|
|
20241202,143900,1237888710,16060,16070,16070,16060,275
|
|
20241202,143800,1233469550,16070,16070,16080,16060,518
|
|
20241202,143700,1225146920,16070,16080,16090,16070,141
|
|
20241202,143600,1222879470,16080,16090,16090,16070,611
|
|
20241202,143500,1213059830,16080,16130,16130,16080,622
|
|
20241202,143400,1203045070,16130,16130,16130,16100,551
|
|
20241202,143300,1194168010,16130,16140,16140,16130,1281
|
|
20241202,143200,1173505350,16140,16170,16170,16140,2616
|
|
20241202,143100,1131244060,16170,16200,16200,16170,55
|
|
20241202,143000,1130354650,16170,16210,16210,16170,1602
|
|
20241202,142900,1104430410,16210,16210,16210,16210,17
|
|
20241202,142800,1104154840,16200,16200,16200,16200,0
|
|
20241202,142700,1104154840,16200,16190,16200,16190,197
|
|
20241202,142600,1100964410,16190,16190,16190,16190,154
|
|
20241202,142500,1098471150,16200,16200,16200,16200,0
|
|
20241202,142400,1098471150,16200,16200,16200,16190,167
|
|
20241202,142300,1095766750,16200,16200,16200,16200,136
|
|
20241202,142200,1093563550,16220,16210,16220,16210,356
|
|
20241202,142100,1087789790,16210,16210,16210,16210,2
|
|
20241202,142000,1087757370,16220,16210,16220,16210,299
|
|
20241202,141900,1082908110,16200,16200,16200,16200,27
|
|
20241202,141800,1082470710,16200,16200,16200,16200,0
|
|
20241202,141700,1082470710,16200,16190,16200,16190,65
|
|
20241202,141600,1081418350,16190,16190,16190,16190,23
|
|
20241202,141500,1081045980,16200,16200,16200,16200,0
|
|
20241202,141400,1081045980,16200,16210,16210,16200,3
|
|
20241202,141300,1080997370,16200,16210,16210,16200,2
|
|
20241202,141200,1080964960,16190,16190,16190,16190,65
|
|
20241202,141100,1079912610,16190,16190,16190,16190,110
|
|
20241202,141000,1078131710,16190,16210,16220,16190,199
|
|
20241202,140900,1074909340,16220,16220,16220,16220,1
|
|
20241202,140800,1074893120,16180,16180,16180,16180,0
|
|
20241202,140700,1074893120,16180,16180,16180,16180,0
|
|
20241202,140600,1074893120,16180,16190,16190,16180,100
|
|
20241202,140500,1073275070,16180,16240,16240,16180,1633
|
|
20241202,140400,1046800290,16250,16260,16270,16250,248
|
|
20241202,140300,1042767650,16260,16260,16260,16260,100
|
|
20241202,140200,1041141650,16260,16260,16260,16260,100
|
|
20241202,140100,1039515650,16260,16260,16260,16260,1
|
|
20241202,140000,1039499390,16270,16270,16270,16270,0
|
|
20241202,135900,1039499390,16270,16260,16270,16260,74
|
|
20241202,135800,1038296110,16260,16290,16290,16260,31
|
|
20241202,135700,1037792020,16230,16250,16260,16230,214
|
|
20241202,135600,1034316350,16260,16270,16270,16260,63
|
|
20241202,135500,1033291650,16270,16300,16300,16270,89
|
|
20241202,135400,1031842210,16300,16280,16300,16280,454
|
|
20241202,135300,1024442230,16280,16280,16280,16280,79
|
|
20241202,135200,1023156110,16290,16290,16290,16290,55
|
|
20241202,135100,1022260160,16300,16290,16300,16290,411
|
|
20241202,135000,1015561050,16230,16230,16230,16230,0
|
|
20241202,134900,1015561050,16230,16260,16260,16230,532
|
|
20241202,134800,1006925200,16250,16250,16250,16250,17
|
|
20241202,134700,1006648950,16250,16250,16250,16250,6
|
|
20241202,134600,1006551450,16250,16250,16250,16250,0
|
|
20241202,134500,1006551450,16250,16250,16250,16250,10
|
|
20241202,134400,1006388950,16300,16300,16300,16300,1
|
|
20241202,134300,1006372650,16310,16310,16310,16240,15
|
|
20241202,134200,1006128140,16250,16250,16250,16250,0
|
|
20241202,134100,1006128140,16250,16250,16250,16250,81
|
|
20241202,134000,1004811890,16250,16250,16250,16250,0
|
|
20241202,133900,1004811890,16250,16250,16250,16250,0
|
|
20241202,133800,1004811890,16250,16260,16260,16250,133
|
|
20241202,133700,1002650150,16260,16260,16260,16260,3
|
|
20241202,133600,1002601370,16260,16260,16260,16260,0
|
|
20241202,133500,1002601370,16260,16260,16260,16260,4
|
|
20241202,133400,1002536330,16300,16300,16300,16300,1
|
|
20241202,133300,1002520030,16300,16300,16300,16300,350
|
|
20241202,133200,996815030,16300,16240,16300,16240,1715
|
|
20241202,133100,968937270,16180,16180,16180,16180,0
|
|
20241202,133000,968937270,16180,16180,16180,16180,0
|
|
20241202,132900,968937270,16180,16220,16240,16180,220
|
|
20241202,132800,965372450,16180,16180,16180,16180,0
|
|
20241202,132700,965372450,16180,16190,16190,16180,73
|
|
20241202,132600,964190940,16190,16190,16190,16190,21
|
|
20241202,132500,963850950,16200,16210,16210,16200,246
|
|
20241202,132400,959865350,16230,16230,16230,16230,3
|
|
20241202,132300,959816660,16230,16230,16230,16230,0
|
|
20241202,132200,959816660,16230,16230,16230,16230,0
|
|
20241202,132100,959816660,16230,16230,16230,16230,0
|
|
20241202,132000,959816660,16230,16200,16230,16200,60
|
|
20241202,131900,958843760,16200,16200,16200,16200,26
|
|
20241202,131800,958422560,16200,16200,16200,16200,1
|
|
20241202,131700,958406360,16210,16220,16220,16210,2
|
|
20241202,131600,958373930,16240,16240,16240,16240,0
|
|
20241202,131500,958373930,16240,16240,16240,16240,0
|
|
20241202,131400,958373930,16240,16180,16240,16180,209
|
|
20241202,131300,954992050,16180,16240,16240,16180,110
|
|
20241202,131200,953209250,16240,16240,16240,16240,30
|
|
20241202,131100,952722050,16240,16180,16240,16180,11
|
|
20241202,131000,952544010,16240,16240,16240,16240,1
|
|
20241202,130900,952527770,16240,16230,16240,16180,1281
|
|
20241202,130800,931783790,16240,16210,16240,16210,333
|
|
20241202,130700,926385830,16210,16210,16210,16210,8
|
|
20241202,130600,926256150,16210,16210,16210,16210,354
|
|
20241202,130500,920517810,16200,16220,16220,16200,1622
|
|
20241202,130400,894220710,16220,16220,16220,16220,186
|
|
20241202,130300,891203790,16220,16220,16220,16220,87
|
|
20241202,130200,889792650,16250,16240,16250,16240,40
|
|
20241202,130100,889143000,16240,16240,16240,16240,0
|
|
20241202,130000,889143000,16240,16240,16240,16240,11
|
|
20241202,125900,888964360,16240,16240,16240,16240,57
|
|
20241202,125800,888038680,16210,16240,16240,16210,2
|
|
20241202,125700,888006230,16210,16220,16220,16210,62
|
|
20241202,125600,887000840,16210,16210,16210,16210,0
|
|
20241202,125500,887000840,16210,16210,16210,16210,0
|
|
20241202,125400,887000840,16210,16230,16230,16210,22
|
|
20241202,125300,886644110,16250,16250,16250,16250,1
|
|
20241202,125200,886627860,16250,16260,16260,16220,93
|
|
20241202,125100,885116220,16260,16250,16260,16250,30
|
|
20241202,125000,884628500,16260,16260,16260,16260,0
|
|
20241202,124900,884628500,16260,16240,16260,16240,32
|
|
20241202,124800,884108780,16210,16210,16210,16210,0
|
|
20241202,124700,884108780,16210,16210,16210,16210,0
|
|
20241202,124600,884108780,16210,16210,16210,16210,0
|
|
20241202,124500,884108780,16210,16210,16210,16210,0
|
|
20241202,124400,884108780,16210,16180,16210,16180,322
|
|
20241202,124300,878898320,16180,16200,16200,16180,609
|
|
20241202,124200,869036010,16210,16210,16210,16200,28
|
|
20241202,124100,868582200,16210,16210,16210,16210,0
|
|
20241202,124000,868582200,16210,16210,16210,16210,1
|
|
20241202,123900,868565990,16200,16200,16200,16200,101
|
|
20241202,123800,866929790,16200,16200,16200,16200,0
|
|
20241202,123700,866929790,16200,16200,16200,16200,163
|
|
20241202,123600,864289190,16200,16200,16200,16200,0
|
|
20241202,123500,864289190,16200,16200,16200,16200,12
|
|
20241202,123400,864094790,16200,16200,16200,16200,8
|
|
20241202,123300,863965190,16190,16200,16200,16190,309
|
|
20241202,123200,858960390,16200,16200,16200,16200,56
|
|
20241202,123100,858053190,16200,16200,16200,16200,41
|
|
20241202,123000,857388990,16200,16210,16210,16200,185
|
|
20241202,122900,854391770,16210,16210,16210,16210,8
|
|
20241202,122800,854262090,16200,16200,16200,16200,338
|
|
20241202,122700,848786490,16200,16200,16200,16200,6
|
|
20241202,122600,848689290,16200,16200,16200,16200,0
|
|
20241202,122500,848689290,16200,16200,16200,16200,13
|
|
20241202,122400,848478690,16210,16220,16220,16210,3
|
|
20241202,122300,848430050,16220,16220,16220,16220,0
|
|
20241202,122200,848430050,16220,16230,16230,16220,232
|
|
20241202,122100,844665430,16230,16230,16230,16230,3
|
|
20241202,122000,844616740,16230,16230,16240,16230,104
|
|
20241202,121900,842928010,16230,16230,16230,16230,0
|
|
20241202,121800,842928010,16230,16230,16230,16230,0
|
|
20241202,121700,842928010,16230,16230,16230,16230,0
|
|
20241202,121600,842928010,16230,16240,16240,16230,298
|
|
20241202,121500,838089490,16250,16260,16260,16250,208
|
|
20241202,121400,834709470,16260,16260,16260,16260,0
|
|
20241202,121300,834709470,16260,16260,16260,16260,257
|
|
20241202,121200,830530650,16260,16260,16260,16260,450
|
|
20241202,121100,823213650,16250,16200,16250,16200,686
|
|
20241202,121000,812078960,16200,16190,16200,16190,224
|
|
20241202,120900,808451660,16190,16210,16210,16180,82
|
|
20241202,120800,807124830,16190,16200,16200,16190,384
|
|
20241202,120700,800905980,16220,16220,16220,16220,0
|
|
20241202,120600,800905980,16220,16220,16220,16220,1
|
|
20241202,120500,800889760,16220,16210,16240,16210,86
|
|
20241202,120400,799493800,16200,16200,16200,16200,0
|
|
20241202,120300,799493800,16200,16200,16200,16200,0
|
|
20241202,120200,799493800,16200,16200,16200,16200,0
|
|
20241202,120100,799493800,16200,16200,16200,16200,0
|
|
20241202,120000,799493800,16200,16200,16200,16200,0
|
|
20241202,115900,799493800,16200,16200,16200,16200,326
|
|
20241202,115800,794212600,16240,16200,16250,16200,162
|
|
20241202,115700,791586600,16190,16200,16200,16190,1358
|
|
20241202,115600,769592240,16200,16210,16210,16200,303
|
|
20241202,115500,764683610,16210,16220,16220,16210,1068
|
|
20241202,115400,747366100,16220,16250,16250,16220,339
|
|
20241202,115300,741864530,16250,16250,16250,16250,142
|
|
20241202,115200,739557030,16250,16250,16250,16250,0
|
|
20241202,115100,739557030,16250,16250,16250,16250,0
|
|
20241202,115000,739557030,16250,16250,16250,16250,0
|
|
20241202,114900,739557030,16250,16260,16260,16250,100
|
|
20241202,114800,737931730,16250,16250,16250,16250,0
|
|
20241202,114700,737931730,16250,16250,16250,16250,0
|
|
20241202,114600,737931730,16250,16250,16250,16250,33
|
|
20241202,114500,737395480,16250,16300,16300,16250,178
|
|
20241202,114400,734499080,16300,16300,16300,16300,7
|
|
20241202,114300,734384980,16250,16260,16260,16250,18
|
|
20241202,114200,734092470,16260,16260,16260,16260,10
|
|
20241202,114100,733929870,16260,16260,16260,16260,0
|
|
20241202,114000,733929870,16260,16260,16260,16260,76
|
|
20241202,113900,732694110,16260,16260,16260,16260,1
|
|
20241202,113800,732677850,16250,16250,16250,16250,0
|
|
20241202,113700,732677850,16250,16250,16250,16250,0
|
|
20241202,113600,732677850,16250,16280,16280,16250,50
|
|
20241202,113500,731864580,16280,16270,16320,16270,138
|
|
20241202,113400,729615220,16270,16270,16270,16270,0
|
|
20241202,113300,729615220,16270,16260,16280,16260,75
|
|
20241202,113200,728395670,16250,16240,16250,16240,2
|
|
20241202,113100,728363180,16230,16220,16230,16220,1028
|
|
20241202,113000,711689010,16220,16240,16240,16220,164
|
|
20241202,112900,709027230,16240,16250,16250,16240,35
|
|
20241202,112800,708458770,16260,16280,16280,16260,102
|
|
20241202,112700,706800230,16280,16280,16280,16280,150
|
|
20241202,112600,704358230,16280,16280,16280,16280,0
|
|
20241202,112500,704358230,16280,16280,16280,16280,11
|
|
20241202,112400,704179150,16230,16240,16240,16230,265
|
|
20241202,112300,699877980,16230,16260,16260,16230,159
|
|
20241202,112200,697297100,16280,16280,16280,16280,0
|
|
20241202,112100,697297100,16280,16280,16280,16280,10
|
|
20241202,112000,697134300,16280,16290,16290,16270,4
|
|
20241202,111900,697069190,16300,16300,16300,16300,0
|
|
20241202,111800,697069190,16300,16310,16310,16300,35
|
|
20241202,111700,696498640,16340,16340,16340,16340,1
|
|
20241202,111600,696482300,16340,16340,16340,16340,0
|
|
20241202,111500,696482300,16340,16340,16340,16340,2
|
|
20241202,111400,696449620,16220,16220,16220,16210,893
|
|
20241202,111300,681965200,16220,16230,16260,16220,1031
|
|
20241202,111200,665229310,16230,16250,16250,16230,282
|
|
20241202,111100,660650770,16250,16250,16250,16250,23
|
|
20241202,111000,660277020,16250,16250,16250,16250,12
|
|
20241202,110900,660082020,16260,16270,16270,16250,531
|
|
20241202,110800,651445370,16280,16300,16300,16280,46
|
|
20241202,110700,650695890,16300,16330,16330,16300,225
|
|
20241202,110600,647026260,16340,16340,16340,16340,5
|
|
20241202,110500,646944560,16350,16350,16350,16350,0
|
|
20241202,110400,646944560,16350,16350,16350,16350,0
|
|
20241202,110300,646944560,16350,16380,16380,16350,760
|
|
20241202,110200,634506720,16390,16380,16390,16380,2
|
|
20241202,110100,634473950,16390,16390,16390,16390,1
|
|
20241202,110000,634457560,16370,16380,16380,16370,104
|
|
20241202,105900,632754210,16370,16370,16370,16370,0
|
|
20241202,105800,632754210,16370,16370,16370,16370,215
|
|
20241202,105700,629234660,16370,16370,16370,16370,149
|
|
20241202,105600,626795530,16370,16370,16370,16360,7
|
|
20241202,105500,626680950,16370,16390,16390,16370,15
|
|
20241202,105400,626435380,16370,16380,16380,16370,3
|
|
20241202,105300,626386250,16370,16370,16370,16370,2
|
|
20241202,105200,626353510,16400,16400,16400,16400,1
|
|
20241202,105100,626337110,16370,16370,16370,16370,50
|
|
20241202,105000,625518610,16370,16400,16400,16370,3
|
|
20241202,104900,625469470,16370,16370,16370,16360,20
|
|
20241202,104800,625142090,16350,16350,16350,16350,1
|
|
20241202,104700,625125740,16350,16350,16350,16350,0
|
|
20241202,104600,625125740,16350,16370,16370,16350,3
|
|
20241202,104500,625076660,16370,16370,16370,16370,122
|
|
20241202,104400,623079520,16360,16360,16370,16360,5
|
|
20241202,104300,622997710,16360,16360,16360,16360,12
|
|
20241202,104200,622801390,16370,16370,16370,16370,0
|
|
20241202,104100,622801390,16370,16370,16370,16370,110
|
|
20241202,104000,621000690,16390,16390,16390,16390,0
|
|
20241202,103900,621000690,16390,16390,16410,16390,206
|
|
20241202,103800,617620330,16350,16320,16350,16320,165
|
|
20241202,103700,614923800,16320,16320,16320,16320,0
|
|
20241202,103600,614923800,16320,16320,16320,16320,0
|
|
20241202,103500,614923800,16320,16310,16320,16310,17
|
|
20241202,103400,614646460,16220,16230,16230,16220,147
|
|
20241202,103300,612260910,16320,16260,16320,16260,338
|
|
20241202,103200,606764970,16260,16240,16270,16240,25
|
|
20241202,103100,606358480,16220,16290,16320,16220,80
|
|
20241202,103000,605059960,16210,16220,16220,16210,391
|
|
20241202,102900,598721670,16200,16270,16270,16200,4042
|
|
20241202,102800,533088350,16260,16350,16350,16260,333
|
|
20241202,102700,527661740,16350,16330,16350,16300,1367
|
|
20241202,102600,505369390,16350,16350,16350,16350,3
|
|
20241202,102500,505320340,16350,16380,16380,16350,88
|
|
20241202,102400,503881210,16350,16350,16350,16350,129
|
|
20241202,102300,501772060,16350,16360,16360,16320,503
|
|
20241202,102200,493550460,16360,16390,16390,16360,547
|
|
20241202,102100,484591500,16390,16390,16390,16390,0
|
|
20241202,102000,484591500,16390,16390,16390,16390,50
|
|
20241202,101900,483772000,16390,16420,16420,16390,1338
|
|
20241202,101800,461834340,16420,16420,16430,16420,330
|
|
20241202,101700,456415440,16410,16410,16410,16410,10
|
|
20241202,101600,456251340,16390,16400,16400,16390,164
|
|
20241202,101500,453562450,16400,16410,16410,16400,100
|
|
20241202,101400,451921870,16410,16410,16410,16410,70
|
|
20241202,101300,450773170,16400,16400,16400,16400,235
|
|
20241202,101200,446919170,16410,16410,16410,16410,116
|
|
20241202,101100,445015610,16390,16430,16430,16390,312
|
|
20241202,101000,439896480,16430,16540,16540,16430,770
|
|
20241202,100900,427244960,16440,16460,16460,16440,241
|
|
20241202,100800,423281610,16460,16540,16540,16460,462
|
|
20241202,100700,415650900,16540,16470,16540,16470,6
|
|
20241202,100600,415551940,16470,16540,16540,16470,101
|
|
20241202,100500,413888400,16470,16470,16470,16470,0
|
|
20241202,100400,413888400,16470,16470,16470,16470,170
|
|
20241202,100300,411088500,16540,16540,16540,16540,10
|
|
20241202,100200,410923100,16540,16550,16550,16540,13
|
|
20241202,100100,410708070,16550,16550,16550,16550,0
|
|
20241202,100000,410708070,16550,16550,16550,16550,0
|
|
20241202,095900,410708070,16550,16540,16550,16540,253
|
|
20241202,095800,406520940,16550,16550,16550,16550,30
|
|
20241202,095700,406024440,16530,16530,16530,16530,11
|
|
20241202,095600,405842610,16520,16520,16520,16520,109
|
|
20241202,095500,404041930,16520,16520,16520,16520,0
|
|
20241202,095400,404041930,16520,16520,16520,16520,0
|
|
20241202,095300,404041930,16520,16450,16520,16450,40
|
|
20241202,095200,403383860,16500,16500,16500,16490,105
|
|
20241202,095100,401652150,16500,16440,16500,16430,244
|
|
20241202,095000,397631930,16430,16430,16440,16420,155
|
|
20241202,094900,395085570,16440,16440,16440,16440,25
|
|
20241202,094800,394674570,16440,16460,16460,16440,210
|
|
20241202,094700,391220140,16460,16460,16460,16460,10
|
|
20241202,094600,391055540,16480,16420,16480,16420,1220
|
|
20241202,094500,370988700,16400,16410,16500,16400,424
|
|
20241202,094400,364028560,16400,16400,16400,16400,38
|
|
20241202,094300,363405360,16400,16420,16420,16390,527
|
|
20241202,094200,354760800,16430,16400,16500,16400,390
|
|
20241202,094100,348358610,16390,16420,16420,16390,1370
|
|
20241202,094000,325885080,16430,16490,16490,16430,965
|
|
20241202,093900,310014470,16490,16500,16500,16490,19
|
|
20241202,093800,309700990,16500,16500,16500,16500,116
|
|
20241202,093700,307786990,16500,16500,16500,16500,121
|
|
20241202,093600,305790490,16500,16550,16550,16500,393
|
|
20241202,093500,299294540,16550,16480,16550,16460,580
|
|
20241202,093400,289727520,16470,16570,16570,16470,1232
|
|
20241202,093300,269358310,16570,16590,16600,16570,576
|
|
20241202,093200,259806680,16580,16620,16620,16580,426
|
|
20241202,093100,252734790,16660,16690,16690,16630,200
|
|
20241202,093000,249403230,16700,16760,16760,16700,283
|
|
20241202,092900,244668680,16760,16760,16760,16760,5
|
|
20241202,092800,244584880,16740,16740,16740,16740,6
|
|
20241202,092700,244484440,16750,16760,16760,16750,53
|
|
20241202,092600,243596630,16760,16780,16780,16760,47
|
|
20241202,092500,242808500,16880,16880,16880,16880,10
|
|
20241202,092400,242639700,16770,16780,16780,16760,144
|
|
20241202,092300,240224680,16780,16820,16820,16780,87
|
|
20241202,092200,238763360,16820,16880,16880,16820,23
|
|
20241202,092100,238375300,16880,16820,16880,16820,63
|
|
20241202,092000,237315580,16820,16820,16820,16800,516
|
|
20241202,091900,228641680,16830,16830,16830,16830,11
|
|
20241202,091800,228456550,16910,16920,16920,16910,31
|
|
20241202,091700,227932330,16920,16920,16920,16920,3
|
|
20241202,091600,227881570,16930,16910,16930,16910,261
|
|
20241202,091500,223464140,16800,16850,16850,16800,319
|
|
20241202,091400,218095140,16850,16920,16930,16850,732
|
|
20241202,091300,205748690,16920,16910,16920,16860,112
|
|
20241202,091200,203858470,16860,16860,16860,16860,0
|
|
20241202,091100,203858470,16860,16830,16860,16830,920
|
|
20241202,091000,188357460,16840,16900,16900,16840,125
|
|
20241202,090900,186245950,16910,16950,16960,16910,189
|
|
20241202,090800,183046460,16960,17000,17000,16960,532
|
|
20241202,090700,174010610,17000,17010,17010,17000,354
|
|
20241202,090600,167991900,17000,17000,17000,17000,435
|
|
20241202,090500,160596900,17000,17120,17120,17000,1132
|
|
20241202,090400,141261100,17130,17040,17150,17030,3634
|
|
20241202,090300,79186750,17040,16890,17040,16890,1152
|
|
20241202,090200,59603990,16890,16850,17070,16740,1624
|
|
20241202,090100,32065140,16870,16860,16870,16730,168
|
|
20241202,090000,29232870,16850,16620,16850,16620,1754
|