771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,214800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,214700,1054489610,16580,16580,16580,16580,0
|
|
20241203,214600,1054489610,16580,16580,16580,16580,0
|
|
20241203,214500,1054489610,16580,16580,16580,16580,0
|
|
20241203,214400,1054489610,16580,16580,16580,16580,0
|
|
20241203,214300,1054489610,16580,16580,16580,16580,0
|
|
20241203,214200,1054489610,16580,16580,16580,16580,0
|
|
20241203,214100,1054489610,16580,16580,16580,16580,0
|
|
20241203,214000,1054489610,16580,16580,16580,16580,0
|
|
20241203,213900,1054489610,16580,16580,16580,16580,0
|
|
20241203,213800,1054489610,16580,16580,16580,16580,0
|
|
20241203,213700,1054489610,16580,16580,16580,16580,0
|
|
20241203,213600,1054489610,16580,16580,16580,16580,0
|
|
20241203,213500,1054489610,16580,16580,16580,16580,0
|
|
20241203,213400,1054489610,16580,16580,16580,16580,0
|
|
20241203,213300,1054489610,16580,16580,16580,16580,0
|
|
20241203,213200,1054489610,16580,16580,16580,16580,0
|
|
20241203,213100,1054489610,16580,16580,16580,16580,0
|
|
20241203,213000,1054489610,16580,16580,16580,16580,0
|
|
20241203,212900,1054489610,16580,16580,16580,16580,0
|
|
20241203,212800,1054489610,16580,16580,16580,16580,0
|
|
20241203,212700,1054489610,16580,16580,16580,16580,0
|
|
20241203,212600,1054489610,16580,16580,16580,16580,0
|
|
20241203,212500,1054489610,16580,16580,16580,16580,0
|
|
20241203,212400,1054489610,16580,16580,16580,16580,0
|
|
20241203,212300,1054489610,16580,16580,16580,16580,0
|
|
20241203,212200,1054489610,16580,16580,16580,16580,0
|
|
20241203,212100,1054489610,16580,16580,16580,16580,0
|
|
20241203,212000,1054489610,16580,16580,16580,16580,0
|
|
20241203,211900,1054489610,16580,16580,16580,16580,0
|
|
20241203,211800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,211700,1054489610,16580,16580,16580,16580,0
|
|
20241203,211600,1054489610,16580,16580,16580,16580,0
|
|
20241203,211500,1054489610,16580,16580,16580,16580,0
|
|
20241203,211400,1054489610,16580,16580,16580,16580,0
|
|
20241203,211300,1054489610,16580,16580,16580,16580,0
|
|
20241203,211200,1054489610,16580,16580,16580,16580,0
|
|
20241203,211100,1054489610,16580,16580,16580,16580,0
|
|
20241203,211000,1054489610,16580,16580,16580,16580,0
|
|
20241203,210900,1054489610,16580,16580,16580,16580,0
|
|
20241203,210800,1054489610,16580,16580,16580,16580,0
|
|
20241203,210700,1054489610,16580,16580,16580,16580,0
|
|
20241203,210600,1054489610,16580,16580,16580,16580,0
|
|
20241203,210500,1054489610,16580,16580,16580,16580,0
|
|
20241203,210400,1054489610,16580,16580,16580,16580,0
|
|
20241203,210300,1054489610,16580,16580,16580,16580,0
|
|
20241203,210200,1054489610,16580,16580,16580,16580,0
|
|
20241203,210100,1054489610,16580,16580,16580,16580,0
|
|
20241203,210000,1054489610,16580,16580,16580,16580,0
|
|
20241203,205900,1054489610,16580,16580,16580,16580,0
|
|
20241203,205800,1054489610,16580,16580,16580,16580,0
|
|
20241203,205700,1054489610,16580,16580,16580,16580,0
|
|
20241203,205600,1054489610,16580,16580,16580,16580,0
|
|
20241203,205500,1054489610,16580,16580,16580,16580,0
|
|
20241203,205400,1054489610,16580,16580,16580,16580,0
|
|
20241203,205300,1054489610,16580,16580,16580,16580,0
|
|
20241203,205200,1054489610,16580,16580,16580,16580,0
|
|
20241203,205100,1054489610,16580,16580,16580,16580,0
|
|
20241203,205000,1054489610,16580,16580,16580,16580,0
|
|
20241203,204900,1054489610,16580,16580,16580,16580,0
|
|
20241203,204800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,204700,1054489610,16580,16580,16580,16580,0
|
|
20241203,204600,1054489610,16580,16580,16580,16580,0
|
|
20241203,204500,1054489610,16580,16580,16580,16580,0
|
|
20241203,204400,1054489610,16580,16580,16580,16580,0
|
|
20241203,204300,1054489610,16580,16580,16580,16580,0
|
|
20241203,204200,1054489610,16580,16580,16580,16580,0
|
|
20241203,204100,1054489610,16580,16580,16580,16580,0
|
|
20241203,204000,1054489610,16580,16580,16580,16580,0
|
|
20241203,203900,1054489610,16580,16580,16580,16580,0
|
|
20241203,203800,1054489610,16580,16580,16580,16580,0
|
|
20241203,203700,1054489610,16580,16580,16580,16580,0
|
|
20241203,203600,1054489610,16580,16580,16580,16580,0
|
|
20241203,203500,1054489610,16580,16580,16580,16580,0
|
|
20241203,203400,1054489610,16580,16580,16580,16580,0
|
|
20241203,203300,1054489610,16580,16580,16580,16580,0
|
|
20241203,203200,1054489610,16580,16580,16580,16580,0
|
|
20241203,203100,1054489610,16580,16580,16580,16580,0
|
|
20241203,203000,1054489610,16580,16580,16580,16580,0
|
|
20241203,202900,1054489610,16580,16580,16580,16580,0
|
|
20241203,202800,1054489610,16580,16580,16580,16580,0
|
|
20241203,202700,1054489610,16580,16580,16580,16580,0
|
|
20241203,202600,1054489610,16580,16580,16580,16580,0
|
|
20241203,202500,1054489610,16580,16580,16580,16580,0
|
|
20241203,202400,1054489610,16580,16580,16580,16580,0
|
|
20241203,202300,1054489610,16580,16580,16580,16580,0
|
|
20241203,202200,1054489610,16580,16580,16580,16580,0
|
|
20241203,202100,1054489610,16580,16580,16580,16580,0
|
|
20241203,202000,1054489610,16580,16580,16580,16580,0
|
|
20241203,201900,1054489610,16580,16580,16580,16580,0
|
|
20241203,201800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,201700,1054489610,16580,16580,16580,16580,0
|
|
20241203,201600,1054489610,16580,16580,16580,16580,0
|
|
20241203,201500,1054489610,16580,16580,16580,16580,0
|
|
20241203,201400,1054489610,16580,16580,16580,16580,0
|
|
20241203,201300,1054489610,16580,16580,16580,16580,0
|
|
20241203,201200,1054489610,16580,16580,16580,16580,0
|
|
20241203,201100,1054489610,16580,16580,16580,16580,0
|
|
20241203,201000,1054489610,16580,16580,16580,16580,0
|
|
20241203,200900,1054489610,16580,16580,16580,16580,0
|
|
20241203,200800,1054489610,16580,16580,16580,16580,0
|
|
20241203,200700,1054489610,16580,16580,16580,16580,0
|
|
20241203,200600,1054489610,16580,16580,16580,16580,0
|
|
20241203,200500,1054489610,16580,16580,16580,16580,0
|
|
20241203,200400,1054489610,16580,16580,16580,16580,0
|
|
20241203,200300,1054489610,16580,16580,16580,16580,0
|
|
20241203,200200,1054489610,16580,16580,16580,16580,0
|
|
20241203,200100,1054489610,16580,16580,16580,16580,0
|
|
20241203,200000,1054489610,16580,16580,16580,16580,0
|
|
20241203,195900,1054489610,16580,16580,16580,16580,0
|
|
20241203,195800,1054489610,16580,16580,16580,16580,0
|
|
20241203,195700,1054489610,16580,16580,16580,16580,0
|
|
20241203,195600,1054489610,16580,16580,16580,16580,0
|
|
20241203,195500,1054489610,16580,16580,16580,16580,0
|
|
20241203,195400,1054489610,16580,16580,16580,16580,0
|
|
20241203,195300,1054489610,16580,16580,16580,16580,0
|
|
20241203,195200,1054489610,16580,16580,16580,16580,0
|
|
20241203,195100,1054489610,16580,16580,16580,16580,0
|
|
20241203,195000,1054489610,16580,16580,16580,16580,0
|
|
20241203,194900,1054489610,16580,16580,16580,16580,0
|
|
20241203,194800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,194700,1054489610,16580,16580,16580,16580,0
|
|
20241203,194600,1054489610,16580,16580,16580,16580,0
|
|
20241203,194500,1054489610,16580,16580,16580,16580,0
|
|
20241203,194400,1054489610,16580,16580,16580,16580,0
|
|
20241203,194300,1054489610,16580,16580,16580,16580,0
|
|
20241203,194200,1054489610,16580,16580,16580,16580,0
|
|
20241203,194100,1054489610,16580,16580,16580,16580,0
|
|
20241203,194000,1054489610,16580,16580,16580,16580,0
|
|
20241203,193900,1054489610,16580,16580,16580,16580,0
|
|
20241203,193800,1054489610,16580,16580,16580,16580,0
|
|
20241203,193700,1054489610,16580,16580,16580,16580,0
|
|
20241203,193600,1054489610,16580,16580,16580,16580,0
|
|
20241203,193500,1054489610,16580,16580,16580,16580,0
|
|
20241203,193400,1054489610,16580,16580,16580,16580,0
|
|
20241203,193300,1054489610,16580,16580,16580,16580,0
|
|
20241203,193200,1054489610,16580,16580,16580,16580,0
|
|
20241203,193100,1054489610,16580,16580,16580,16580,0
|
|
20241203,193000,1054489610,16580,16580,16580,16580,0
|
|
20241203,192900,1054489610,16580,16580,16580,16580,0
|
|
20241203,192800,1054489610,16580,16580,16580,16580,0
|
|
20241203,192700,1054489610,16580,16580,16580,16580,0
|
|
20241203,192600,1054489610,16580,16580,16580,16580,0
|
|
20241203,192500,1054489610,16580,16580,16580,16580,0
|
|
20241203,192400,1054489610,16580,16580,16580,16580,0
|
|
20241203,192300,1054489610,16580,16580,16580,16580,0
|
|
20241203,192200,1054489610,16580,16580,16580,16580,0
|
|
20241203,192100,1054489610,16580,16580,16580,16580,0
|
|
20241203,192000,1054489610,16580,16580,16580,16580,0
|
|
20241203,191900,1054489610,16580,16580,16580,16580,0
|
|
20241203,191800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,191700,1054489610,16580,16580,16580,16580,0
|
|
20241203,191600,1054489610,16580,16580,16580,16580,0
|
|
20241203,191500,1054489610,16580,16580,16580,16580,0
|
|
20241203,191400,1054489610,16580,16580,16580,16580,0
|
|
20241203,191300,1054489610,16580,16580,16580,16580,0
|
|
20241203,191200,1054489610,16580,16580,16580,16580,0
|
|
20241203,191100,1054489610,16580,16580,16580,16580,0
|
|
20241203,191000,1054489610,16580,16580,16580,16580,0
|
|
20241203,190900,1054489610,16580,16580,16580,16580,0
|
|
20241203,190800,1054489610,16580,16580,16580,16580,0
|
|
20241203,190700,1054489610,16580,16580,16580,16580,0
|
|
20241203,190600,1054489610,16580,16580,16580,16580,0
|
|
20241203,190500,1054489610,16580,16580,16580,16580,0
|
|
20241203,190400,1054489610,16580,16580,16580,16580,0
|
|
20241203,190300,1054489610,16580,16580,16580,16580,0
|
|
20241203,190200,1054489610,16580,16580,16580,16580,0
|
|
20241203,190100,1054489610,16580,16580,16580,16580,0
|
|
20241203,190000,1054489610,16580,16580,16580,16580,0
|
|
20241203,185900,1054489610,16580,16580,16580,16580,0
|
|
20241203,185800,1054489610,16580,16580,16580,16580,0
|
|
20241203,185700,1054489610,16580,16580,16580,16580,0
|
|
20241203,185600,1054489610,16580,16580,16580,16580,0
|
|
20241203,185500,1054489610,16580,16580,16580,16580,0
|
|
20241203,185400,1054489610,16580,16580,16580,16580,0
|
|
20241203,185300,1054489610,16580,16580,16580,16580,0
|
|
20241203,185200,1054489610,16580,16580,16580,16580,0
|
|
20241203,185100,1054489610,16580,16580,16580,16580,0
|
|
20241203,185000,1054489610,16580,16580,16580,16580,0
|
|
20241203,184900,1054489610,16580,16580,16580,16580,0
|
|
20241203,184800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,184700,1054489610,16580,16580,16580,16580,0
|
|
20241203,184600,1054489610,16580,16580,16580,16580,0
|
|
20241203,184500,1054489610,16580,16580,16580,16580,0
|
|
20241203,184400,1054489610,16580,16580,16580,16580,0
|
|
20241203,184300,1054489610,16580,16580,16580,16580,0
|
|
20241203,184200,1054489610,16580,16580,16580,16580,0
|
|
20241203,184100,1054489610,16580,16580,16580,16580,0
|
|
20241203,184000,1054489610,16580,16580,16580,16580,0
|
|
20241203,183900,1054489610,16580,16580,16580,16580,0
|
|
20241203,183800,1054489610,16580,16580,16580,16580,0
|
|
20241203,183700,1054489610,16580,16580,16580,16580,0
|
|
20241203,183600,1054489610,16580,16580,16580,16580,0
|
|
20241203,183500,1054489610,16580,16580,16580,16580,0
|
|
20241203,183400,1054489610,16580,16580,16580,16580,0
|
|
20241203,183300,1054489610,16580,16580,16580,16580,0
|
|
20241203,183200,1054489610,16580,16580,16580,16580,0
|
|
20241203,183100,1054489610,16580,16580,16580,16580,0
|
|
20241203,183000,1054489610,16580,16580,16580,16580,0
|
|
20241203,182900,1054489610,16580,16580,16580,16580,0
|
|
20241203,182800,1054489610,16580,16580,16580,16580,0
|
|
20241203,182700,1054489610,16580,16580,16580,16580,0
|
|
20241203,182600,1054489610,16580,16580,16580,16580,0
|
|
20241203,182500,1054489610,16580,16580,16580,16580,0
|
|
20241203,182400,1054489610,16580,16580,16580,16580,0
|
|
20241203,182300,1054489610,16580,16580,16580,16580,0
|
|
20241203,182200,1054489610,16580,16580,16580,16580,0
|
|
20241203,182100,1054489610,16580,16580,16580,16580,0
|
|
20241203,182000,1054489610,16580,16580,16580,16580,0
|
|
20241203,181900,1054489610,16580,16580,16580,16580,0
|
|
20241203,181800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,181700,1054489610,16580,16580,16580,16580,0
|
|
20241203,181600,1054489610,16580,16580,16580,16580,0
|
|
20241203,181500,1054489610,16580,16580,16580,16580,0
|
|
20241203,181400,1054489610,16580,16580,16580,16580,0
|
|
20241203,181300,1054489610,16580,16580,16580,16580,0
|
|
20241203,181200,1054489610,16580,16580,16580,16580,0
|
|
20241203,181100,1054489610,16580,16580,16580,16580,0
|
|
20241203,181000,1054489610,16580,16580,16580,16580,0
|
|
20241203,180900,1054489610,16580,16580,16580,16580,0
|
|
20241203,180800,1054489610,16580,16580,16580,16580,0
|
|
20241203,180700,1054489610,16580,16580,16580,16580,0
|
|
20241203,180600,1054489610,16580,16580,16580,16580,0
|
|
20241203,180500,1054489610,16580,16580,16580,16580,0
|
|
20241203,180400,1054489610,16580,16580,16580,16580,0
|
|
20241203,180300,1054489610,16580,16580,16580,16580,0
|
|
20241203,180200,1054489610,16580,16580,16580,16580,0
|
|
20241203,180100,1054489610,16580,16580,16580,16580,0
|
|
20241203,180000,1054489610,16580,16580,16580,16580,0
|
|
20241203,175900,1054489610,16580,16580,16580,16580,0
|
|
20241203,175800,1054489610,16580,16580,16580,16580,0
|
|
20241203,175700,1054489610,16580,16580,16580,16580,0
|
|
20241203,175600,1054489610,16580,16580,16580,16580,0
|
|
20241203,175500,1054489610,16580,16580,16580,16580,0
|
|
20241203,175400,1054489610,16580,16580,16580,16580,0
|
|
20241203,175300,1054489610,16580,16580,16580,16580,0
|
|
20241203,175200,1054489610,16580,16580,16580,16580,0
|
|
20241203,175100,1054489610,16580,16580,16580,16580,0
|
|
20241203,175000,1054489610,16580,16580,16580,16580,0
|
|
20241203,174900,1054489610,16580,16580,16580,16580,0
|
|
20241203,174800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,174700,1054489610,16580,16580,16580,16580,0
|
|
20241203,174600,1054489610,16580,16580,16580,16580,0
|
|
20241203,174500,1054489610,16580,16580,16580,16580,0
|
|
20241203,174400,1054489610,16580,16580,16580,16580,0
|
|
20241203,174300,1054489610,16580,16580,16580,16580,0
|
|
20241203,174200,1054489610,16580,16580,16580,16580,0
|
|
20241203,174100,1054489610,16580,16580,16580,16580,0
|
|
20241203,174000,1054489610,16580,16580,16580,16580,0
|
|
20241203,173900,1054489610,16580,16580,16580,16580,0
|
|
20241203,173800,1054489610,16580,16580,16580,16580,0
|
|
20241203,173700,1054489610,16580,16580,16580,16580,0
|
|
20241203,173600,1054489610,16580,16580,16580,16580,0
|
|
20241203,173500,1054489610,16580,16580,16580,16580,0
|
|
20241203,173400,1054489610,16580,16580,16580,16580,0
|
|
20241203,173300,1054489610,16580,16580,16580,16580,0
|
|
20241203,173200,1054489610,16580,16580,16580,16580,0
|
|
20241203,173100,1054489610,16580,16580,16580,16580,0
|
|
20241203,173000,1054489610,16580,16580,16580,16580,0
|
|
20241203,172900,1054489610,16580,16580,16580,16580,0
|
|
20241203,172800,1054489610,16580,16580,16580,16580,0
|
|
20241203,172700,1054489610,16580,16580,16580,16580,0
|
|
20241203,172600,1054489610,16580,16580,16580,16580,0
|
|
20241203,172500,1054489610,16580,16580,16580,16580,0
|
|
20241203,172400,1054489610,16580,16580,16580,16580,0
|
|
20241203,172300,1054489610,16580,16580,16580,16580,0
|
|
20241203,172200,1054489610,16580,16580,16580,16580,0
|
|
20241203,172100,1054489610,16580,16580,16580,16580,0
|
|
20241203,172000,1054489610,16580,16580,16580,16580,0
|
|
20241203,171900,1054489610,16580,16580,16580,16580,0
|
|
20241203,171800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,171700,1054489610,16580,16580,16580,16580,0
|
|
20241203,171600,1054489610,16580,16580,16580,16580,0
|
|
20241203,171500,1054489610,16580,16580,16580,16580,0
|
|
20241203,171400,1054489610,16580,16580,16580,16580,0
|
|
20241203,171300,1054489610,16580,16580,16580,16580,0
|
|
20241203,171200,1054489610,16580,16580,16580,16580,0
|
|
20241203,171100,1054489610,16580,16580,16580,16580,0
|
|
20241203,171000,1054489610,16580,16580,16580,16580,0
|
|
20241203,170900,1054489610,16580,16580,16580,16580,0
|
|
20241203,170800,1054489610,16580,16580,16580,16580,0
|
|
20241203,170700,1054489610,16580,16580,16580,16580,0
|
|
20241203,170600,1054489610,16580,16580,16580,16580,0
|
|
20241203,170500,1054489610,16580,16580,16580,16580,0
|
|
20241203,170400,1054489610,16580,16580,16580,16580,0
|
|
20241203,170300,1054489610,16580,16580,16580,16580,0
|
|
20241203,170200,1054489610,16580,16580,16580,16580,0
|
|
20241203,170100,1054489610,16580,16580,16580,16580,0
|
|
20241203,170000,1054489610,16580,16580,16580,16580,0
|
|
20241203,165900,1054489610,16580,16580,16580,16580,0
|
|
20241203,165800,1054489610,16580,16580,16580,16580,0
|
|
20241203,165700,1054489610,16580,16580,16580,16580,0
|
|
20241203,165600,1054489610,16580,16580,16580,16580,0
|
|
20241203,165500,1054489610,16580,16580,16580,16580,0
|
|
20241203,165400,1054489610,16580,16580,16580,16580,0
|
|
20241203,165300,1054489610,16580,16580,16580,16580,0
|
|
20241203,165200,1054489610,16580,16580,16580,16580,0
|
|
20241203,165100,1054489610,16580,16580,16580,16580,0
|
|
20241203,165000,1054489610,16580,16580,16580,16580,0
|
|
20241203,164900,1054489610,16580,16580,16580,16580,0
|
|
20241203,164800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,164700,1054489610,16580,16580,16580,16580,0
|
|
20241203,164600,1054489610,16580,16580,16580,16580,0
|
|
20241203,164500,1054489610,16580,16580,16580,16580,0
|
|
20241203,164400,1054489610,16580,16580,16580,16580,0
|
|
20241203,164300,1054489610,16580,16580,16580,16580,0
|
|
20241203,164200,1054489610,16580,16580,16580,16580,0
|
|
20241203,164100,1054489610,16580,16580,16580,16580,0
|
|
20241203,164000,1054489610,16580,16580,16580,16580,0
|
|
20241203,163900,1054489610,16580,16580,16580,16580,0
|
|
20241203,163800,1054489610,16580,16580,16580,16580,0
|
|
20241203,163700,1054489610,16580,16580,16580,16580,0
|
|
20241203,163600,1054489610,16580,16580,16580,16580,0
|
|
20241203,163500,1054489610,16580,16580,16580,16580,0
|
|
20241203,163400,1054489610,16580,16580,16580,16580,0
|
|
20241203,163300,1054489610,16580,16580,16580,16580,0
|
|
20241203,163200,1054489610,16580,16580,16580,16580,0
|
|
20241203,163100,1054489610,16580,16580,16580,16580,0
|
|
20241203,163000,1054489610,16580,16580,16580,16580,0
|
|
20241203,162900,1054489610,16580,16580,16580,16580,0
|
|
20241203,162800,1054489610,16580,16580,16580,16580,0
|
|
20241203,162700,1054489610,16580,16580,16580,16580,0
|
|
20241203,162600,1054489610,16580,16580,16580,16580,0
|
|
20241203,162500,1054489610,16580,16580,16580,16580,0
|
|
20241203,162400,1054489610,16580,16580,16580,16580,0
|
|
20241203,162300,1054489610,16580,16580,16580,16580,0
|
|
20241203,162200,1054489610,16580,16580,16580,16580,0
|
|
20241203,162100,1054489610,16580,16580,16580,16580,0
|
|
20241203,162000,1054489610,16580,16580,16580,16580,0
|
|
20241203,161900,1054489610,16580,16580,16580,16580,0
|
|
20241203,161800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,161700,1054489610,16580,16580,16580,16580,0
|
|
20241203,161600,1054489610,16580,16580,16580,16580,0
|
|
20241203,161500,1054489610,16580,16580,16580,16580,0
|
|
20241203,161400,1054489610,16580,16580,16580,16580,0
|
|
20241203,161300,1054489610,16580,16580,16580,16580,0
|
|
20241203,161200,1054489610,16580,16580,16580,16580,0
|
|
20241203,161100,1054489610,16580,16580,16580,16580,0
|
|
20241203,161000,1054489610,16580,16580,16580,16580,0
|
|
20241203,160900,1054489610,16580,16580,16580,16580,0
|
|
20241203,160800,1054489610,16580,16580,16580,16580,0
|
|
20241203,160700,1054489610,16580,16580,16580,16580,0
|
|
20241203,160600,1054489610,16580,16580,16580,16580,0
|
|
20241203,160500,1054489610,16580,16580,16580,16580,0
|
|
20241203,160400,1054489610,16580,16580,16580,16580,0
|
|
20241203,160300,1054489610,16580,16580,16580,16580,0
|
|
20241203,160200,1054489610,16580,16580,16580,16580,0
|
|
20241203,160100,1054489610,16580,16580,16580,16580,0
|
|
20241203,160000,1054489610,16580,16580,16580,16580,0
|
|
20241203,155900,1054489610,16580,16580,16580,16580,0
|
|
20241203,155800,1054489610,16580,16580,16580,16580,0
|
|
20241203,155700,1054489610,16580,16580,16580,16580,0
|
|
20241203,155600,1054489610,16580,16580,16580,16580,0
|
|
20241203,155500,1054489610,16580,16580,16580,16580,0
|
|
20241203,155400,1054489610,16580,16580,16580,16580,0
|
|
20241203,155300,1054489610,16580,16580,16580,16580,0
|
|
20241203,155200,1054489610,16580,16580,16580,16580,0
|
|
20241203,155100,1054489610,16580,16580,16580,16580,0
|
|
20241203,155000,1054489610,16580,16580,16580,16580,0
|
|
20241203,154900,1054489610,16580,16580,16580,16580,0
|
|
20241203,154800,1054489610,16580,16580,16580,16580,1610
|
|
20241203,154700,1054489610,16580,16580,16580,16580,0
|
|
20241203,154600,1054489610,16580,16580,16580,16580,0
|
|
20241203,154500,1054489610,16580,16580,16580,16580,0
|
|
20241203,154400,1054489610,16580,16580,16580,16580,0
|
|
20241203,154300,1054489610,16580,16580,16580,16580,0
|
|
20241203,154200,1054489610,16580,16580,16580,16580,0
|
|
20241203,154100,1054489610,16580,16580,16580,16580,0
|
|
20241203,154000,1054489610,16580,16580,16580,16580,0
|
|
20241203,153900,1054489610,16580,16580,16580,16580,0
|
|
20241203,153800,1054489610,16580,16580,16580,16580,0
|
|
20241203,153700,1054489610,16580,16580,16580,16580,0
|
|
20241203,153600,1054489610,16580,16580,16580,16580,0
|
|
20241203,153500,1054489610,16580,16580,16580,16580,0
|
|
20241203,153400,1054489610,16580,16580,16580,16580,0
|
|
20241203,153300,1054489610,16580,16580,16580,16580,0
|
|
20241203,153200,1054489610,16580,16580,16580,16580,0
|
|
20241203,153100,1054489610,16580,16580,16580,16580,0
|
|
20241203,153000,1054489610,16580,16580,16580,16580,1610
|
|
20241203,152900,1027795810,16700,16700,16700,16700,0
|
|
20241203,152800,1027795810,16700,16700,16700,16700,0
|
|
20241203,152700,1027795810,16700,16700,16700,16700,0
|
|
20241203,152600,1027795810,16700,16700,16700,16700,0
|
|
20241203,152500,1027795810,16700,16700,16700,16700,0
|
|
20241203,152400,1027795810,16700,16700,16700,16700,0
|
|
20241203,152300,1027795810,16700,16700,16700,16700,0
|
|
20241203,152200,1027795810,16700,16700,16700,16700,0
|
|
20241203,152100,1027795810,16700,16700,16700,16700,0
|
|
20241203,152000,1027795810,16700,16700,16700,16700,0
|
|
20241203,151900,1027795810,16700,16680,16700,16640,357
|
|
20241203,151800,1021839270,16680,16650,16680,16650,19
|
|
20241203,151700,1021522510,16650,16690,16690,16650,136
|
|
20241203,151600,1019256100,16690,16690,16690,16690,25
|
|
20241203,151500,1018838850,16690,16690,16690,16690,12
|
|
20241203,151400,1018638570,16650,16650,16650,16650,272
|
|
20241203,151300,1014109770,16650,16700,16700,16650,261
|
|
20241203,151200,1009762470,16700,16700,16700,16700,30
|
|
20241203,151100,1009261470,16700,16700,16700,16700,15
|
|
20241203,151000,1009010970,16700,16670,16740,16670,32
|
|
20241203,150900,1008476830,16670,16670,16670,16670,71
|
|
20241203,150800,1007293260,16670,16670,16670,16670,7
|
|
20241203,150700,1007176570,16670,16680,16680,16670,36
|
|
20241203,150600,1006576390,16680,16740,16740,16680,51
|
|
20241203,150500,1005725650,16670,16740,16740,16670,119
|
|
20241203,150400,1003735770,16740,16670,16740,16670,64
|
|
20241203,150300,1002666110,16740,16730,16740,16730,30
|
|
20241203,150200,1002163940,16650,16650,16650,16650,0
|
|
20241203,150100,1002163940,16650,16740,16740,16650,80
|
|
20241203,150000,1000830480,16750,16670,16750,16660,506
|
|
20241203,145900,992364450,16670,16670,16670,16670,2
|
|
20241203,145800,992331110,16670,16680,16680,16670,100
|
|
20241203,145700,990663980,16680,16690,16690,16680,22
|
|
20241203,145600,990297000,16680,16710,16720,16680,139
|
|
20241203,145500,987976770,16720,16730,16730,16720,101
|
|
20241203,145400,986287050,16730,16730,16730,16730,5
|
|
20241203,145300,986203400,16730,16690,16730,16680,306
|
|
20241203,145200,981094680,16700,16690,16700,16670,111
|
|
20241203,145100,979243970,16700,16680,16700,16680,77
|
|
20241203,145000,977958970,16680,16680,16680,16680,27
|
|
20241203,144900,977508610,16680,16680,16680,16680,222
|
|
20241203,144800,973805650,16690,16710,16730,16690,668
|
|
20241203,144700,962637120,16700,16700,16700,16700,139
|
|
20241203,144600,960315820,16700,16710,16710,16700,375
|
|
20241203,144500,954050940,16730,16720,16730,16720,145
|
|
20241203,144400,951625540,16730,16730,16730,16730,84
|
|
20241203,144300,950220220,16730,16730,16730,16730,477
|
|
20241203,144200,942240010,16730,16720,16730,16720,540
|
|
20241203,144100,933210350,16730,16700,16740,16700,899
|
|
20241203,144000,918185060,16700,16660,16700,16660,323
|
|
20241203,143900,912795070,16650,16670,16670,16650,62
|
|
20241203,143800,911762530,16670,16670,16670,16670,118
|
|
20241203,143700,909795470,16680,16680,16680,16680,73
|
|
20241203,143600,908577830,16670,16600,16670,16600,2982
|
|
20241203,143500,858947100,16600,16600,16600,16600,125
|
|
20241203,143400,856872100,16600,16600,16630,16600,441
|
|
20241203,143300,849551450,16600,16620,16620,16600,114
|
|
20241203,143200,847657290,16640,16620,16640,16620,269
|
|
20241203,143100,843182510,16620,16610,16620,16610,386
|
|
20241203,143000,836767940,16610,16590,16610,16590,77
|
|
20241203,142900,835489740,16590,16560,16590,16560,376
|
|
20241203,142800,829255520,16560,16560,16560,16560,1
|
|
20241203,142700,829238960,16560,16560,16560,16560,60
|
|
20241203,142600,828245360,16560,16550,16560,16550,287
|
|
20241203,142500,823493770,16520,16520,16520,16520,121
|
|
20241203,142400,821494850,16560,16560,16560,16560,50
|
|
20241203,142300,820666850,16560,16560,16560,16560,1
|
|
20241203,142200,820650290,16550,16510,16550,16510,505
|
|
20241203,142100,812303130,16510,16500,16510,16500,34
|
|
20241203,142000,811742120,16500,16470,16500,16470,612
|
|
20241203,141900,801649300,16470,16470,16470,16470,0
|
|
20241203,141800,801649300,16470,16470,16470,16470,26
|
|
20241203,141700,801221080,16430,16430,16430,16430,0
|
|
20241203,141600,801221080,16430,16430,16430,16430,105
|
|
20241203,141500,799495930,16430,16430,16430,16430,6
|
|
20241203,141400,799397350,16450,16450,16450,16450,0
|
|
20241203,141300,799397350,16450,16450,16450,16450,0
|
|
20241203,141200,799397350,16450,16450,16450,16450,0
|
|
20241203,141100,799397350,16450,16450,16450,16450,0
|
|
20241203,141000,799397350,16450,16460,16460,16450,423
|
|
20241203,140900,792437550,16490,16470,16490,16470,100
|
|
20241203,140800,790789930,16470,16470,16470,16470,0
|
|
20241203,140700,790789930,16470,16470,16470,16470,0
|
|
20241203,140600,790789930,16470,16470,16470,16470,0
|
|
20241203,140500,790789930,16470,16470,16470,16470,1
|
|
20241203,140400,790773460,16460,16460,16460,16460,21
|
|
20241203,140300,790427800,16460,16460,16460,16460,12
|
|
20241203,140200,790230280,16460,16460,16460,16460,10
|
|
20241203,140100,790065680,16460,16460,16460,16460,2
|
|
20241203,140000,790032760,16460,16460,16460,16460,2
|
|
20241203,135900,789999840,16500,16500,16500,16500,0
|
|
20241203,135800,789999840,16500,16500,16500,16500,0
|
|
20241203,135700,789999840,16500,16460,16500,16460,3
|
|
20241203,135600,789950380,16460,16460,16460,16460,3
|
|
20241203,135500,789901000,16500,16500,16500,16500,0
|
|
20241203,135400,789901000,16500,16460,16500,16460,376
|
|
20241203,135300,783710400,16460,16460,16460,16460,1
|
|
20241203,135200,783693940,16500,16500,16500,16500,0
|
|
20241203,135100,783693940,16500,16500,16500,16500,0
|
|
20241203,135000,783693940,16500,16500,16500,16500,22
|
|
20241203,134900,783330940,16500,16500,16500,16500,62
|
|
20241203,134800,782307940,16500,16500,16500,16500,0
|
|
20241203,134700,782307940,16500,16500,16500,16500,0
|
|
20241203,134600,782307940,16500,16500,16500,16500,0
|
|
20241203,134500,782307940,16500,16500,16500,16500,500
|
|
20241203,134400,774057940,16430,16430,16430,16430,0
|
|
20241203,134300,774057940,16430,16440,16440,16430,12
|
|
20241203,134200,773860770,16430,16430,16430,16430,0
|
|
20241203,134100,773860770,16430,16430,16430,16430,11
|
|
20241203,134000,773680040,16430,16430,16430,16430,0
|
|
20241203,133900,773680040,16430,16430,16430,16430,0
|
|
20241203,133800,773680040,16430,16430,16430,16430,0
|
|
20241203,133700,773680040,16430,16430,16430,16430,500
|
|
20241203,133600,765465040,16430,16430,16430,16430,1
|
|
20241203,133500,765448610,16500,16500,16500,16500,96
|
|
20241203,133400,763864610,16500,16500,16500,16500,0
|
|
20241203,133300,763864610,16500,16500,16500,16500,14
|
|
20241203,133200,763633610,16500,16500,16500,16500,0
|
|
20241203,133100,763633610,16500,16500,16500,16500,10
|
|
20241203,133000,763468610,16500,16410,16500,16410,151
|
|
20241203,132900,760978490,16400,16400,16400,16400,0
|
|
20241203,132800,760978490,16400,16400,16400,16400,4
|
|
20241203,132700,760912890,16380,16380,16380,16380,0
|
|
20241203,132600,760912890,16380,16380,16380,16380,138
|
|
20241203,132500,758652450,16360,16360,16360,16360,0
|
|
20241203,132400,758652450,16360,16360,16360,16360,0
|
|
20241203,132300,758652450,16360,16440,16440,16360,218
|
|
20241203,132200,755078090,16440,16460,16460,16440,29
|
|
20241203,132100,754600990,16460,16460,16460,16460,30
|
|
20241203,132000,754107190,16470,16480,16480,16470,121
|
|
20241203,131900,752113680,16500,16500,16500,16500,1
|
|
20241203,131800,752097180,16490,16520,16520,16490,416
|
|
20241203,131700,745234130,16510,16520,16520,16510,395
|
|
20241203,131600,738711170,16530,16510,16530,16510,30
|
|
20241203,131500,738215470,16510,16510,16510,16510,0
|
|
20241203,131400,738215470,16510,16520,16520,16510,138
|
|
20241203,131300,735936060,16520,16520,16520,16520,14
|
|
20241203,131200,735704780,16520,16520,16520,16520,1
|
|
20241203,131100,735688260,16510,16510,16510,16510,2
|
|
20241203,131000,735655240,16510,16520,16520,16510,70
|
|
20241203,130900,734499400,16540,16540,16540,16540,50
|
|
20241203,130800,733672400,16540,16540,16540,16540,8
|
|
20241203,130700,733540080,16570,16570,16570,16570,20
|
|
20241203,130600,733208680,16540,16540,16540,16540,0
|
|
20241203,130500,733208680,16540,16540,16540,16540,7
|
|
20241203,130400,733092900,16570,16570,16570,16570,0
|
|
20241203,130300,733092900,16570,16540,16570,16540,11
|
|
20241203,130200,732910930,16540,16540,16540,16540,7
|
|
20241203,130100,732795150,16540,16540,16540,16540,5
|
|
20241203,130000,732712450,16530,16530,16530,16530,30
|
|
20241203,125900,732216550,16530,16530,16530,16530,1
|
|
20241203,125800,732200020,16530,16530,16530,16530,6
|
|
20241203,125700,732100840,16530,16530,16530,16530,295
|
|
20241203,125600,727224490,16530,16530,16530,16530,106
|
|
20241203,125500,725472310,16530,16530,16530,16530,0
|
|
20241203,125400,725472310,16530,16530,16530,16530,32
|
|
20241203,125300,724943350,16530,16540,16540,16530,503
|
|
20241203,125200,716624060,16540,16540,16540,16540,55
|
|
20241203,125100,715714360,16540,16550,16550,16540,50
|
|
20241203,125000,714887090,16540,16540,16540,16540,5
|
|
20241203,124900,714804390,16540,16540,16540,16540,20
|
|
20241203,124800,714473590,16510,16550,16550,16510,70
|
|
20241203,124700,713317680,16540,16590,16590,16540,84
|
|
20241203,124600,711926670,16590,16590,16590,16590,0
|
|
20241203,124500,711926670,16590,16570,16590,16570,223
|
|
20241203,124400,708231540,16530,16570,16570,16530,202
|
|
20241203,124300,704891760,16560,16510,16560,16510,171
|
|
20241203,124200,702060500,16520,16540,16540,16520,98
|
|
20241203,124100,700440650,16530,16540,16540,16530,69
|
|
20241203,124000,699299960,16540,16540,16540,16540,37
|
|
20241203,123900,698687980,16540,16540,16540,16540,31
|
|
20241203,123800,698175240,16530,16550,16550,16530,38
|
|
20241203,123700,697547030,16540,16560,16560,16540,5
|
|
20241203,123600,697464270,16540,16540,16540,16540,45
|
|
20241203,123500,696719970,16550,16560,16560,16550,133
|
|
20241203,123400,694518720,16570,16570,16570,16570,11
|
|
20241203,123300,694336450,16590,16590,16590,16590,19
|
|
20241203,123200,694021240,16590,16600,16600,16580,487
|
|
20241203,123100,685941900,16600,16600,16600,16600,37
|
|
20241203,123000,685327700,16600,16600,16600,16600,69
|
|
20241203,122900,684182300,16600,16610,16610,16600,14
|
|
20241203,122800,683949880,16610,16610,16610,16600,9
|
|
20241203,122700,683800410,16620,16620,16620,16620,23
|
|
20241203,122600,683418150,16630,16630,16630,16630,90
|
|
20241203,122500,681921450,16630,16620,16630,16620,75
|
|
20241203,122400,680674490,16630,16630,16630,16630,106
|
|
20241203,122300,678911710,16630,16620,16630,16600,324
|
|
20241203,122200,673527230,16620,16620,16620,16620,19
|
|
20241203,122100,673211450,16630,16620,16630,16560,220
|
|
20241203,122000,669554160,16540,16590,16590,16540,5
|
|
20241203,121900,669471260,16630,16630,16630,16630,0
|
|
20241203,121800,669471260,16630,16570,16630,16570,674
|
|
20241203,121700,658272470,16540,16540,16540,16540,2
|
|
20241203,121600,658239390,16600,16600,16600,16600,4
|
|
20241203,121500,658172990,16590,16580,16590,16580,103
|
|
20241203,121400,656464240,16580,16580,16580,16580,0
|
|
20241203,121300,656464240,16580,16550,16580,16550,526
|
|
20241203,121200,647747620,16550,16550,16550,16550,107
|
|
20241203,121100,645976770,16550,16550,16550,16540,90
|
|
20241203,121000,644487570,16470,16550,16550,16470,158
|
|
20241203,120900,641884320,16480,16540,16540,16480,41
|
|
20241203,120800,641208580,16490,16500,16500,16490,60
|
|
20241203,120700,640219130,16490,16490,16490,16490,0
|
|
20241203,120600,640219130,16490,16510,16510,16490,53
|
|
20241203,120500,639345130,16520,16550,16550,16520,280
|
|
20241203,120400,634714970,16580,16580,16580,16580,0
|
|
20241203,120300,634714970,16580,16580,16580,16580,0
|
|
20241203,120200,634714970,16580,16590,16590,16570,220
|
|
20241203,120100,631067010,16590,16590,16600,16590,58
|
|
20241203,120000,630104540,16590,16590,16590,16590,63
|
|
20241203,115900,629059370,16520,16520,16520,16520,0
|
|
20241203,115800,629059370,16520,16520,16520,16520,66
|
|
20241203,115700,627969050,16480,16530,16530,16480,951
|
|
20241203,115600,612278480,16530,16570,16570,16530,423
|
|
20241203,115500,605276580,16610,16610,16610,16610,39
|
|
20241203,115400,604628790,16610,16610,16610,16610,1
|
|
20241203,115300,604612180,16540,16540,16540,16540,0
|
|
20241203,115200,604612180,16540,16550,16630,16540,87
|
|
20241203,115100,603170830,16540,16540,16540,16540,0
|
|
20241203,115000,603170830,16540,16570,16630,16540,853
|
|
20241203,114900,589024600,16570,16530,16570,16530,1065
|
|
20241203,114800,571405760,16530,16540,16540,16530,36
|
|
20241203,114700,570810600,16540,16540,16550,16540,65
|
|
20241203,114600,569735450,16540,16510,16550,16510,442
|
|
20241203,114500,562431670,16510,16520,16520,16500,92
|
|
20241203,114400,560912610,16520,16520,16520,16520,57
|
|
20241203,114300,559970970,16520,16510,16520,16510,217
|
|
20241203,114200,556388290,16470,16470,16470,16470,0
|
|
20241203,114100,556388290,16470,16490,16490,16470,81
|
|
20241203,114000,555053970,16470,16520,16520,16470,199
|
|
20241203,113900,551775880,16520,16520,16520,16520,61
|
|
20241203,113800,550768160,16470,16480,16510,16470,749
|
|
20241203,113700,538419550,16490,16480,16490,16470,157
|
|
20241203,113600,535833010,16470,16460,16470,16460,54
|
|
20241203,113500,534943770,16450,16440,16450,16440,86
|
|
20241203,113400,533529630,16450,16450,16450,16450,14
|
|
20241203,113300,533299330,16450,16450,16450,16450,2
|
|
20241203,113200,533266430,16450,16450,16450,16450,22
|
|
20241203,113100,532904530,16460,16460,16460,16460,0
|
|
20241203,113000,532904530,16460,16460,16460,16460,1
|
|
20241203,112900,532888070,16460,16450,16470,16450,441
|
|
20241203,112800,525626220,16450,16460,16460,16450,16
|
|
20241203,112700,525363000,16450,16450,16450,16450,0
|
|
20241203,112600,525363000,16450,16450,16450,16450,0
|
|
20241203,112500,525363000,16450,16450,16460,16450,6
|
|
20241203,112400,525264270,16450,16440,16450,16440,25
|
|
20241203,112300,524853250,16450,16460,16460,16420,63
|
|
20241203,112200,523816430,16460,16450,16470,16420,346
|
|
20241203,112100,518130350,16460,16440,16470,16430,829
|
|
20241203,112000,504490010,16430,16430,16430,16430,300
|
|
20241203,111900,499561010,16430,16430,16430,16430,500
|
|
20241203,111800,491346010,16440,16430,16440,16430,524
|
|
20241203,111700,482731690,16430,16430,16430,16430,30
|
|
20241203,111600,482238790,16420,16420,16420,16420,1
|
|
20241203,111500,482222370,16400,16400,16400,16400,114
|
|
20241203,111400,480352770,16400,16400,16400,16400,70
|
|
20241203,111300,479204770,16410,16420,16430,16410,260
|
|
20241203,111200,474933650,16410,16400,16410,16400,224
|
|
20241203,111100,471260040,16340,16340,16340,16340,0
|
|
20241203,111000,471260040,16340,16340,16340,16340,0
|
|
20241203,110900,471260040,16340,16360,16360,16340,38
|
|
20241203,110800,470639020,16360,16370,16370,16360,123
|
|
20241203,110700,468626340,16400,16400,16420,16400,504
|
|
20241203,110600,460354860,16400,16400,16400,16400,61
|
|
20241203,110500,459354460,16400,16400,16400,16400,48
|
|
20241203,110400,458567260,16410,16410,16410,16410,0
|
|
20241203,110300,458567260,16410,16390,16410,16390,381
|
|
20241203,110200,452317070,16390,16350,16390,16350,30
|
|
20241203,110100,451825770,16350,16350,16350,16350,30
|
|
20241203,110000,451335270,16350,16340,16350,16340,103
|
|
20241203,105900,449652220,16340,16360,16360,16340,159
|
|
20241203,105800,447052630,16350,16390,16390,16350,15
|
|
20241203,105700,446806980,16390,16390,16390,16390,91
|
|
20241203,105600,445315490,16390,16350,16390,16350,3
|
|
20241203,105500,445266380,16350,16350,16350,16350,40
|
|
20241203,105400,444612380,16350,16350,16350,16350,69
|
|
20241203,105300,443484230,16350,16360,16360,16350,44
|
|
20241203,105200,442764710,16350,16350,16350,16350,7
|
|
20241203,105100,442650260,16350,16350,16350,16350,0
|
|
20241203,105000,442650260,16350,16350,16350,16350,43
|
|
20241203,104900,441947210,16350,16370,16370,16350,108
|
|
20241203,104800,440179530,16370,16380,16380,16370,223
|
|
20241203,104700,436527940,16380,16400,16410,16380,602
|
|
20241203,104600,426654020,16400,16380,16400,16380,187
|
|
20241203,104500,423590740,16360,16360,16360,16360,1
|
|
20241203,104400,423574380,16390,16390,16390,16390,0
|
|
20241203,104300,423574380,16390,16390,16390,16390,1
|
|
20241203,104200,423557990,16360,16360,16360,16360,37
|
|
20241203,104100,422952670,16360,16360,16360,16360,33
|
|
20241203,104000,422412790,16350,16340,16350,16320,534
|
|
20241203,103900,413694610,16340,16350,16350,16340,64
|
|
20241203,103800,412648510,16350,16380,16380,16350,81
|
|
20241203,103700,411323310,16390,16400,16400,16380,215
|
|
20241203,103600,407798400,16350,16350,16350,16350,50
|
|
20241203,103500,406980900,16350,16400,16400,16350,4
|
|
20241203,103400,406915450,16350,16350,16350,16350,26
|
|
20241203,103300,406490350,16350,16350,16350,16350,75
|
|
20241203,103200,405264100,16400,16400,16400,16400,1
|
|
20241203,103100,405247700,16320,16310,16320,16310,54
|
|
20241203,103000,404366720,16370,16370,16370,16370,0
|
|
20241203,102900,404366720,16370,16380,16380,16370,206
|
|
20241203,102800,400992710,16370,16370,16370,16370,0
|
|
20241203,102700,400992710,16370,16370,16370,16370,10
|
|
20241203,102600,400829010,16400,16400,16400,16400,10
|
|
20241203,102500,400665010,16400,16400,16400,16400,31
|
|
20241203,102400,400156610,16400,16400,16440,16400,355
|
|
20241203,102300,394324840,16400,16360,16400,16360,200
|
|
20241203,102200,391051540,16360,16280,16360,16270,1387
|
|
20241203,102100,368382470,16270,16280,16280,16270,100
|
|
20241203,102000,366755370,16280,16280,16280,16280,49
|
|
20241203,101900,365957650,16310,16310,16310,16310,0
|
|
20241203,101800,365957650,16310,16290,16310,16290,32
|
|
20241203,101700,365436330,16290,16280,16290,16230,309
|
|
20241203,101600,360411990,16290,16290,16290,16290,0
|
|
20241203,101500,360411990,16290,16290,16290,16290,20
|
|
20241203,101400,360086190,16290,16290,16290,16290,38
|
|
20241203,101300,359467170,16290,16280,16290,16280,23
|
|
20241203,101200,359092680,16280,16280,16280,16280,30
|
|
20241203,101100,358604280,16270,16270,16270,16270,0
|
|
20241203,101000,358604280,16270,16270,16290,16270,32
|
|
20241203,100900,358083620,16280,16290,16290,16280,139
|
|
20241203,100800,355820350,16290,16290,16290,16290,109
|
|
20241203,100700,354044740,16290,16300,16300,16290,70
|
|
20241203,100600,352904430,16290,16290,16290,16290,15
|
|
20241203,100500,352660080,16290,16290,16300,16290,121
|
|
20241203,100400,350688940,16290,16310,16310,16290,48
|
|
20241203,100300,349906820,16320,16320,16320,16320,2
|
|
20241203,100200,349874180,16330,16330,16330,16330,1
|
|
20241203,100100,349857850,16320,16300,16320,16300,54
|
|
20241203,100000,348977630,16300,16300,16300,16280,204
|
|
20241203,095900,345653830,16280,16280,16280,16280,0
|
|
20241203,095800,345653830,16280,16280,16280,16280,41
|
|
20241203,095700,344986350,16290,16320,16320,16290,110
|
|
20241203,095600,343193380,16310,16300,16310,16300,130
|
|
20241203,095500,341074090,16300,16300,16300,16300,201
|
|
20241203,095400,337797790,16300,16300,16300,16300,0
|
|
20241203,095300,337797790,16300,16300,16300,16300,200
|
|
20241203,095200,334537790,16300,16300,16300,16300,0
|
|
20241203,095100,334537790,16300,16300,16300,16300,69
|
|
20241203,095000,333413090,16300,16300,16300,16300,1
|
|
20241203,094900,333396790,16300,16300,16300,16300,100
|
|
20241203,094800,331766790,16340,16340,16340,16340,0
|
|
20241203,094700,331766790,16340,16340,16340,16340,1
|
|
20241203,094600,331750450,16260,16340,16340,16260,12
|
|
20241203,094500,331555250,16340,16340,16340,16340,1
|
|
20241203,094400,331538910,16340,16340,16340,16340,9
|
|
20241203,094300,331391850,16340,16220,16340,16220,284
|
|
20241203,094200,326764960,16250,16250,16250,16230,42
|
|
20241203,094100,326083160,16250,16240,16250,16220,58
|
|
20241203,094000,325141710,16250,16270,16270,16250,44
|
|
20241203,093900,324425940,16290,16290,16290,16290,2
|
|
20241203,093800,324393360,16300,16300,16300,16300,0
|
|
20241203,093700,324393360,16300,16300,16300,16300,10
|
|
20241203,093600,324230360,16300,16300,16300,16300,1
|
|
20241203,093500,324214060,16260,16260,16260,16260,45
|
|
20241203,093400,323482360,16260,16260,16260,16260,25
|
|
20241203,093300,323075860,16250,16250,16250,16250,2
|
|
20241203,093200,323043360,16250,16200,16250,16190,203
|
|
20241203,093100,319754860,16190,16200,16200,16190,7
|
|
20241203,093000,319641520,16190,16190,16190,16190,43
|
|
20241203,092900,318945350,16190,16200,16200,16190,21
|
|
20241203,092800,318605160,16200,16250,16250,16200,1141
|
|
20241203,092700,300113880,16220,16220,16250,16220,539
|
|
20241203,092600,291368870,16220,16230,16230,16210,46
|
|
20241203,092500,290622750,16250,16230,16250,16220,481
|
|
20241203,092400,282816150,16230,16240,16240,16230,102
|
|
20241203,092300,281159690,16330,16260,16330,16250,340
|
|
20241203,092200,275623210,16270,16300,16300,16270,133
|
|
20241203,092100,273456600,16310,16320,16320,16300,116
|
|
20241203,092000,271564270,16320,16390,16390,16320,415
|
|
20241203,091900,264782250,16390,16350,16400,16340,102
|
|
20241203,091800,263115440,16410,16410,16410,16410,12
|
|
20241203,091700,262918520,16400,16410,16410,16400,5
|
|
20241203,091600,262836490,16400,16420,16420,16400,79
|
|
20241203,091500,261540840,16430,16440,16440,16430,399
|
|
20241203,091400,254981470,16320,16500,16520,16300,121
|
|
20241203,091300,252993840,16520,16460,16520,16460,54
|
|
20241203,091200,252102590,16520,16460,16520,16460,55
|
|
20241203,091100,251196690,16460,16480,16500,16450,464
|
|
20241203,091000,243547940,16480,16530,16530,16480,409
|
|
20241203,090900,236797290,16530,16590,16590,16530,638
|
|
20241203,090800,226232780,16590,16660,16660,16580,664
|
|
20241203,090700,215202340,16660,16570,16660,16560,579
|
|
20241203,090600,205593410,16650,16720,16860,16550,870
|
|
20241203,090500,191138910,16860,16330,16870,16210,6223
|
|
20241203,090400,88199460,16330,16130,16350,16130,399
|
|
20241203,090300,81701710,16470,16280,16500,16100,2351
|
|
20241203,090200,43251210,16280,16090,16280,16090,1698
|
|
20241203,090100,15802850,16200,16100,16200,16100,58
|
|
20241203,090000,14867730,16100,15940,16150,15940,932
|